32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 3 | 20230918 | 192500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20230918 | 192400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20230918 | 192300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20230918 | 192200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20230918 | 192100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20230918 | 192000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20230918 | 191900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20230918 | 191800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20230918 | 191700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20230918 | 191600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20230918 | 191500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20230918 | 191400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20230918 | 191300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20230918 | 191200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20230918 | 191100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20230918 | 191000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20230918 | 190900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20230918 | 190800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20230918 | 190700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20230918 | 190600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20230918 | 190500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20230918 | 190400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20230918 | 190300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20230918 | 190200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20230918 | 190100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20230918 | 190000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20230918 | 185900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20230918 | 185800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20230918 | 185700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20230918 | 185600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 33 | 20230918 | 185500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20230918 | 185400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20230918 | 185300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20230918 | 185200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20230918 | 185100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20230918 | 185000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20230918 | 184900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20230918 | 184800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20230918 | 184700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20230918 | 184600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20230918 | 184500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20230918 | 184400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20230918 | 184300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20230918 | 184200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20230918 | 184100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20230918 | 184000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20230918 | 183900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20230918 | 183800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20230918 | 183700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20230918 | 183600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20230918 | 183500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20230918 | 183400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20230918 | 183300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20230918 | 183200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20230918 | 183100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20230918 | 183000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20230918 | 182900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20230918 | 182800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20230918 | 182700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20230918 | 182600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 63 | 20230918 | 182500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20230918 | 182400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20230918 | 182300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20230918 | 182200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20230918 | 182100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20230918 | 182000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20230918 | 181900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20230918 | 181800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20230918 | 181700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20230918 | 181600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20230918 | 181500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20230918 | 181400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20230918 | 181300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20230918 | 181200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20230918 | 181100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20230918 | 181000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20230918 | 180900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20230918 | 180800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20230918 | 180700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20230918 | 180600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20230918 | 180500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20230918 | 180400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20230918 | 180300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20230918 | 180200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20230918 | 180100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20230918 | 180000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20230918 | 175900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20230918 | 175800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20230918 | 175700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20230918 | 175600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 93 | 20230918 | 175500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20230918 | 175400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20230918 | 175300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20230918 | 175200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20230918 | 175100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20230918 | 175000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20230918 | 174900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20230918 | 174800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20230918 | 174700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20230918 | 174600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20230918 | 174500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20230918 | 174400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20230918 | 174300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20230918 | 174200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20230918 | 174100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20230918 | 174000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20230918 | 173900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20230918 | 173800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20230918 | 173700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20230918 | 173600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20230918 | 173500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20230918 | 173400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20230918 | 173300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20230918 | 173200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20230918 | 173100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20230918 | 173000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20230918 | 172900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20230918 | 172800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20230918 | 172700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20230918 | 172600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 123 | 20230918 | 172500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20230918 | 172400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20230918 | 172300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20230918 | 172200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20230918 | 172100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20230918 | 172000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20230918 | 171900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20230918 | 171800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20230918 | 171700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20230918 | 171600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20230918 | 171500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20230918 | 171400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20230918 | 171300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20230918 | 171200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20230918 | 171100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20230918 | 171000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20230918 | 170900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20230918 | 170800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20230918 | 170700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20230918 | 170600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20230918 | 170500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20230918 | 170400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20230918 | 170300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20230918 | 170200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20230918 | 170100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20230918 | 170000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20230918 | 165900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20230918 | 165800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20230918 | 165700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20230918 | 165600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 153 | 20230918 | 165500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20230918 | 165400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20230918 | 165300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20230918 | 165200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20230918 | 165100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20230918 | 165000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20230918 | 164900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20230918 | 164800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20230918 | 164700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20230918 | 164600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20230918 | 164500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20230918 | 164400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20230918 | 164300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20230918 | 164200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20230918 | 164100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20230918 | 164000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20230918 | 163900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20230918 | 163800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20230918 | 163700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20230918 | 163600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20230918 | 163500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20230918 | 163400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20230918 | 163300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20230918 | 163200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20230918 | 163100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20230918 | 163000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20230918 | 162900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20230918 | 162800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20230918 | 162700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20230918 | 162600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 183 | 20230918 | 162500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20230918 | 162400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20230918 | 162300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20230918 | 162200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20230918 | 162100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20230918 | 162000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230918 | 161900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230918 | 161800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230918 | 161700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230918 | 161600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230918 | 161500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230918 | 161400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230918 | 161300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230918 | 161200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230918 | 161100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230918 | 161000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20230918 | 160900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20230918 | 160800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20230918 | 160700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20230918 | 160600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20230918 | 160500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20230918 | 160400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20230918 | 160300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20230918 | 160200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20230918 | 160100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20230918 | 160000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20230918 | 155900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20230918 | 155800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20230918 | 155700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20230918 | 155600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 213 | 20230918 | 155500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20230918 | 155400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20230918 | 155300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20230918 | 155200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20230918 | 155100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20230918 | 155000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20230918 | 154900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20230918 | 154800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20230918 | 154700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20230918 | 154600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20230918 | 154500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20230918 | 154400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20230918 | 154300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20230918 | 154200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20230918 | 154100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20230918 | 154000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20230918 | 153900 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20230918 | 153800 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20230918 | 153700 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 232 | 20230918 | 153600 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20230918 | 153500 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20230918 | 153400 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20230918 | 153300 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20230918 | 153200 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20230918 | 153100 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20230918 | 153000 | 28190412655 | 3715 | 3715 | 3715 | 3715 | 33840 |
| 239 | 20230918 | 152900 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20230918 | 152800 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20230918 | 152700 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20230918 | 152600 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20230918 | 152500 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20230918 | 152400 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20230918 | 152300 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20230918 | 152200 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20230918 | 152100 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 248 | 20230918 | 152000 | 28064697055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 249 | 20230918 | 151900 | 28064697055 | 3660 | 3645 | 3665 | 3640 | 10476 |
| 250 | 20230918 | 151800 | 28026478030 | 3645 | 3655 | 3665 | 3645 | 7791 |
| 251 | 20230918 | 151700 | 27998038815 | 3650 | 3670 | 3670 | 3650 | 8264 |
| 252 | 20230918 | 151600 | 27967824900 | 3670 | 3670 | 3670 | 3650 | 5479 |
| 253 | 20230918 | 151500 | 27947800385 | 3670 | 3655 | 3675 | 3650 | 5530 |
| 254 | 20230918 | 151400 | 27927555150 | 3665 | 3670 | 3670 | 3650 | 9178 |
| 255 | 20230918 | 151300 | 27893972315 | 3675 | 3680 | 3680 | 3665 | 1650 |
| 256 | 20230918 | 151200 | 27887918890 | 3680 | 3680 | 3680 | 3680 | 206 |
| 257 | 20230918 | 151100 | 27887160810 | 3670 | 3675 | 3680 | 3670 | 1088 |
| 258 | 20230918 | 151000 | 27883166085 | 3675 | 3675 | 3680 | 3670 | 541 |
| 259 | 20230918 | 150900 | 27881177425 | 3680 | 3685 | 3685 | 3675 | 1747 |
| 260 | 20230918 | 150800 | 27874743585 | 3685 | 3690 | 3690 | 3680 | 378 |
| 261 | 20230918 | 150700 | 27873351590 | 3690 | 3680 | 3690 | 3670 | 7115 |
| 262 | 20230918 | 150600 | 27847158400 | 3675 | 3670 | 3675 | 3655 | 10542 |
| 263 | 20230918 | 150500 | 27808495160 | 3670 | 3675 | 3675 | 3665 | 2348 |
| 264 | 20230918 | 150400 | 27799886900 | 3670 | 3670 | 3685 | 3670 | 4469 |
| 265 | 20230918 | 150300 | 27783482570 | 3690 | 3680 | 3695 | 3670 | 3405 |
| 266 | 20230918 | 150200 | 27770967055 | 3680 | 3690 | 3695 | 3675 | 5694 |
| 267 | 20230918 | 150100 | 27750003460 | 3690 | 3690 | 3705 | 3685 | 3571 |
| 268 | 20230918 | 150000 | 27736819050 | 3700 | 3695 | 3700 | 3685 | 44 |
| 269 | 20230918 | 145900 | 27736656680 | 3695 | 3690 | 3695 | 3685 | 1770 |
| 270 | 20230918 | 145800 | 27730133615 | 3685 | 3710 | 3710 | 3685 | 8905 |
| 271 | 20230918 | 145700 | 27697285785 | 3710 | 3705 | 3710 | 3690 | 1052 |
| 272 | 20230918 | 145600 | 27693391065 | 3705 | 3700 | 3705 | 3690 | 966 |
| 273 | 20230918 | 145500 | 27689816590 | 3690 | 3700 | 3700 | 3690 | 4382 |
| 274 | 20230918 | 145400 | 27673642715 | 3700 | 3700 | 3710 | 3700 | 317 |
| 275 | 20230918 | 145300 | 27672469715 | 3700 | 3700 | 3705 | 3700 | 568 |
| 276 | 20230918 | 145200 | 27670367360 | 3705 | 3710 | 3715 | 3690 | 1744 |
| 277 | 20230918 | 145100 | 27663913460 | 3695 | 3700 | 3710 | 3695 | 4230 |
| 278 | 20230918 | 145000 | 27648277220 | 3700 | 3710 | 3710 | 3700 | 425 |
| 279 | 20230918 | 144900 | 27646704365 | 3710 | 3700 | 3710 | 3695 | 518 |
| 280 | 20230918 | 144800 | 27644786365 | 3715 | 3715 | 3715 | 3715 | 3 |
| 281 | 20230918 | 144700 | 27644775220 | 3690 | 3715 | 3715 | 3690 | 9546 |
| 282 | 20230918 | 144600 | 27609459925 | 3715 | 3710 | 3715 | 3705 | 662 |
| 283 | 20230918 | 144500 | 27607006665 | 3715 | 3720 | 3720 | 3705 | 396 |
| 284 | 20230918 | 144400 | 27605538060 | 3725 | 3725 | 3725 | 3705 | 1533 |
| 285 | 20230918 | 144300 | 27599856320 | 3725 | 3725 | 3725 | 3710 | 83 |
| 286 | 20230918 | 144200 | 27599548025 | 3725 | 3735 | 3735 | 3705 | 1633 |
| 287 | 20230918 | 144100 | 27593493945 | 3735 | 3725 | 3735 | 3725 | 766 |
| 288 | 20230918 | 144000 | 27590636775 | 3730 | 3705 | 3730 | 3705 | 823 |
| 289 | 20230918 | 143900 | 27587578210 | 3705 | 3720 | 3720 | 3700 | 2226 |
| 290 | 20230918 | 143800 | 27579339490 | 3700 | 3715 | 3720 | 3700 | 5232 |
| 291 | 20230918 | 143700 | 27559940565 | 3715 | 3720 | 3725 | 3715 | 1824 |
| 292 | 20230918 | 143600 | 27553155965 | 3720 | 3725 | 3730 | 3720 | 2236 |
| 293 | 20230918 | 143500 | 27544823360 | 3730 | 3720 | 3730 | 3715 | 457 |
| 294 | 20230918 | 143400 | 27543122035 | 3720 | 3715 | 3720 | 3715 | 438 |
| 295 | 20230918 | 143300 | 27541494840 | 3720 | 3710 | 3720 | 3710 | 880 |
| 296 | 20230918 | 143200 | 27538224530 | 3720 | 3720 | 3720 | 3710 | 1854 |
| 297 | 20230918 | 143100 | 27531337915 | 3720 | 3710 | 3720 | 3705 | 2226 |
| 298 | 20230918 | 143000 | 27523072150 | 3710 | 3700 | 3715 | 3700 | 4975 |
| 299 | 20230918 | 142900 | 27504609385 | 3700 | 3710 | 3710 | 3700 | 726 |
| 300 | 20230918 | 142800 | 27501916025 | 3705 | 3715 | 3720 | 3695 | 3077 |
| 301 | 20230918 | 142700 | 27490531845 | 3700 | 3720 | 3720 | 3700 | 2872 |
| 302 | 20230918 | 142600 | 27479883775 | 3725 | 3720 | 3725 | 3720 | 521 |
| 303 | 20230918 | 142500 | 27477945635 | 3735 | 3720 | 3735 | 3710 | 1714 |
| 304 | 20230918 | 142400 | 27471568265 | 3720 | 3720 | 3740 | 3700 | 9095 |
| 305 | 20230918 | 142300 | 27437860285 | 3710 | 3720 | 3725 | 3710 | 2168 |
| 306 | 20230918 | 142200 | 27429802870 | 3720 | 3735 | 3735 | 3705 | 25218 |
| 307 | 20230918 | 142100 | 27336073905 | 3735 | 3750 | 3750 | 3735 | 4201 |
| 308 | 20230918 | 142000 | 27320349490 | 3750 | 3760 | 3760 | 3750 | 2885 |
| 309 | 20230918 | 141900 | 27309525205 | 3760 | 3750 | 3760 | 3750 | 8 |
| 310 | 20230918 | 141800 | 27309495135 | 3755 | 3755 | 3760 | 3750 | 1626 |
| 311 | 20230918 | 141700 | 27303394935 | 3755 | 3765 | 3765 | 3755 | 752 |
| 312 | 20230918 | 141600 | 27300571165 | 3770 | 3765 | 3770 | 3765 | 23 |
| 313 | 20230918 | 141500 | 27300484470 | 3750 | 3750 | 3755 | 3750 | 1659 |
| 314 | 20230918 | 141400 | 27294260615 | 3745 | 3760 | 3760 | 3740 | 8151 |
| 315 | 20230918 | 141300 | 27263699710 | 3760 | 3770 | 3780 | 3760 | 5535 |
| 316 | 20230918 | 141200 | 27242849560 | 3770 | 3780 | 3780 | 3770 | 303 |
| 317 | 20230918 | 141100 | 27241707220 | 3780 | 3775 | 3780 | 3775 | 2952 |
| 318 | 20230918 | 141000 | 27230563390 | 3775 | 3775 | 3775 | 3775 | 1 |
| 319 | 20230918 | 140900 | 27230559615 | 3785 | 3775 | 3785 | 3775 | 179 |
| 320 | 20230918 | 140800 | 27229883140 | 3785 | 3785 | 3785 | 3775 | 900 |
| 321 | 20230918 | 140700 | 27226476650 | 3785 | 3770 | 3790 | 3770 | 60 |
| 322 | 20230918 | 140600 | 27226249605 | 3790 | 3785 | 3790 | 3765 | 318 |
| 323 | 20230918 | 140500 | 27225045900 | 3785 | 3785 | 3785 | 3785 | 10 |
| 324 | 20230918 | 140400 | 27225008050 | 3760 | 3760 | 3765 | 3760 | 358 |
| 325 | 20230918 | 140300 | 27223661945 | 3765 | 3770 | 3770 | 3765 | 26 |
| 326 | 20230918 | 140200 | 27223564030 | 3770 | 3760 | 3770 | 3755 | 1321 |
| 327 | 20230918 | 140100 | 27218603275 | 3760 | 3775 | 3775 | 3760 | 2423 |
| 328 | 20230918 | 140000 | 27209459785 | 3775 | 3775 | 3800 | 3775 | 1922 |
| 329 | 20230918 | 135900 | 27202166820 | 3800 | 3770 | 3800 | 3765 | 1195 |
| 330 | 20230918 | 135800 | 27197660290 | 3760 | 3760 | 3760 | 3750 | 221 |
| 331 | 20230918 | 135700 | 27196829370 | 3750 | 3755 | 3755 | 3750 | 3302 |
| 332 | 20230918 | 135600 | 27184445370 | 3750 | 3760 | 3760 | 3750 | 1012 |
| 333 | 20230918 | 135500 | 27180646670 | 3760 | 3775 | 3775 | 3760 | 59 |
| 334 | 20230918 | 135400 | 27180424535 | 3760 | 3755 | 3760 | 3755 | 1055 |
| 335 | 20230918 | 135300 | 27176462890 | 3775 | 3775 | 3775 | 3750 | 1729 |
| 336 | 20230918 | 135200 | 27169969195 | 3775 | 3755 | 3775 | 3755 | 833 |
| 337 | 20230918 | 135100 | 27166837995 | 3750 | 3760 | 3760 | 3750 | 1466 |
| 338 | 20230918 | 135000 | 27161338805 | 3770 | 3760 | 3770 | 3750 | 1761 |
| 339 | 20230918 | 134900 | 27154726470 | 3760 | 3760 | 3760 | 3755 | 2780 |
| 340 | 20230918 | 134800 | 27144276540 | 3775 | 3780 | 3780 | 3760 | 4000 |
| 341 | 20230918 | 134700 | 27129184935 | 3780 | 3770 | 3780 | 3760 | 3141 |
| 342 | 20230918 | 134600 | 27117339580 | 3770 | 3770 | 3770 | 3760 | 726 |
| 343 | 20230918 | 134500 | 27114609700 | 3755 | 3765 | 3765 | 3755 | 1454 |
| 344 | 20230918 | 134400 | 27109147060 | 3755 | 3760 | 3770 | 3750 | 5423 |
| 345 | 20230918 | 134300 | 27088784975 | 3765 | 3750 | 3765 | 3750 | 376 |
| 346 | 20230918 | 134200 | 27087373095 | 3755 | 3760 | 3760 | 3745 | 8132 |
| 347 | 20230918 | 134100 | 27056874845 | 3755 | 3760 | 3775 | 3755 | 1804 |
| 348 | 20230918 | 134000 | 27050092870 | 3770 | 3765 | 3770 | 3760 | 1885 |
| 349 | 20230918 | 133900 | 27042998385 | 3760 | 3760 | 3765 | 3755 | 754 |
| 350 | 20230918 | 133800 | 27040162925 | 3760 | 3755 | 3760 | 3750 | 2412 |
| 351 | 20230918 | 133700 | 27031103020 | 3760 | 3760 | 3765 | 3760 | 2242 |
| 352 | 20230918 | 133600 | 27022669885 | 3760 | 3755 | 3770 | 3755 | 877 |
| 353 | 20230918 | 133500 | 27019372630 | 3755 | 3770 | 3770 | 3750 | 16864 |
| 354 | 20230918 | 133400 | 26955993080 | 3770 | 3770 | 3775 | 3765 | 3412 |
| 355 | 20230918 | 133300 | 26943131780 | 3775 | 3770 | 3775 | 3765 | 10016 |
| 356 | 20230918 | 133200 | 26905402190 | 3770 | 3775 | 3775 | 3770 | 1804 |
| 357 | 20230918 | 133100 | 26898595980 | 3775 | 3775 | 3775 | 3775 | 1530 |
| 358 | 20230918 | 133000 | 26892820230 | 3775 | 3800 | 3800 | 3775 | 598 |
| 359 | 20230918 | 132900 | 26890561055 | 3800 | 3775 | 3800 | 3775 | 1430 |
| 360 | 20230918 | 132800 | 26885162555 | 3775 | 3785 | 3805 | 3775 | 1129 |
| 361 | 20230918 | 132700 | 26880895925 | 3775 | 3785 | 3805 | 3775 | 1310 |
| 362 | 20230918 | 132600 | 26875942320 | 3815 | 3780 | 3815 | 3775 | 2260 |
| 363 | 20230918 | 132500 | 26867346940 | 3780 | 3805 | 3805 | 3770 | 20658 |
| 364 | 20230918 | 132400 | 26789181450 | 3805 | 3825 | 3825 | 3805 | 1031 |
| 365 | 20230918 | 132300 | 26785253065 | 3825 | 3825 | 3840 | 3825 | 1739 |
| 366 | 20230918 | 132200 | 26778588295 | 3825 | 3805 | 3825 | 3790 | 5206 |
| 367 | 20230918 | 132100 | 26758827610 | 3805 | 3800 | 3805 | 3800 | 270 |
| 368 | 20230918 | 132000 | 26757801510 | 3800 | 3805 | 3805 | 3800 | 140 |
| 369 | 20230918 | 131900 | 26757269310 | 3805 | 3800 | 3805 | 3800 | 2786 |
| 370 | 20230918 | 131800 | 26746678190 | 3805 | 3790 | 3805 | 3790 | 1783 |
| 371 | 20230918 | 131700 | 26739907825 | 3790 | 3795 | 3795 | 3785 | 12495 |
| 372 | 20230918 | 131600 | 26692536105 | 3795 | 3800 | 3805 | 3795 | 3420 |
| 373 | 20230918 | 131500 | 26679549795 | 3800 | 3815 | 3815 | 3800 | 2160 |
| 374 | 20230918 | 131400 | 26671334855 | 3800 | 3810 | 3810 | 3800 | 1199 |
| 375 | 20230918 | 131300 | 26666772730 | 3810 | 3810 | 3815 | 3810 | 752 |
| 376 | 20230918 | 131200 | 26663906260 | 3815 | 3810 | 3815 | 3805 | 520 |
| 377 | 20230918 | 131100 | 26661924175 | 3810 | 3800 | 3810 | 3800 | 2209 |
| 378 | 20230918 | 131000 | 26653520410 | 3800 | 3800 | 3810 | 3800 | 4796 |
| 379 | 20230918 | 130900 | 26635280020 | 3800 | 3810 | 3810 | 3800 | 631 |
| 380 | 20230918 | 130800 | 26632877075 | 3810 | 3815 | 3815 | 3800 | 4273 |
| 381 | 20230918 | 130700 | 26616636350 | 3800 | 3835 | 3840 | 3800 | 14511 |
| 382 | 20230918 | 130600 | 26561348310 | 3840 | 3835 | 3840 | 3835 | 328 |
| 383 | 20230918 | 130500 | 26560090385 | 3840 | 3840 | 3840 | 3835 | 542 |
| 384 | 20230918 | 130400 | 26558010760 | 3840 | 3850 | 3855 | 3840 | 2199 |
| 385 | 20230918 | 130300 | 26549561945 | 3835 | 3835 | 3850 | 3835 | 726 |
| 386 | 20230918 | 130200 | 26546773585 | 3835 | 3835 | 3850 | 3835 | 5435 |
| 387 | 20230918 | 130100 | 26525876190 | 3830 | 3825 | 3835 | 3815 | 515 |
| 388 | 20230918 | 130000 | 26523908990 | 3825 | 3815 | 3825 | 3810 | 1308 |
| 389 | 20230918 | 125900 | 26518921985 | 3815 | 3815 | 3815 | 3810 | 636 |
| 390 | 20230918 | 125800 | 26516497085 | 3815 | 3815 | 3820 | 3815 | 308 |
| 391 | 20230918 | 125700 | 26515321205 | 3805 | 3815 | 3815 | 3805 | 2736 |
| 392 | 20230918 | 125600 | 26504898915 | 3820 | 3820 | 3820 | 3820 | 127 |
| 393 | 20230918 | 125500 | 26504413775 | 3820 | 3800 | 3820 | 3790 | 16911 |
| 394 | 20230918 | 125400 | 26440162440 | 3805 | 3815 | 3815 | 3800 | 10233 |
| 395 | 20230918 | 125300 | 26401191465 | 3815 | 3825 | 3830 | 3815 | 2997 |
| 396 | 20230918 | 125200 | 26389747915 | 3825 | 3835 | 3835 | 3820 | 3029 |
| 397 | 20230918 | 125100 | 26378162075 | 3835 | 3850 | 3855 | 3835 | 1625 |
| 398 | 20230918 | 125000 | 26371917745 | 3850 | 3830 | 3850 | 3830 | 1841 |
| 399 | 20230918 | 124900 | 26364857585 | 3830 | 3835 | 3840 | 3825 | 628 |
| 400 | 20230918 | 124800 | 26362451595 | 3825 | 3835 | 3840 | 3825 | 928 |
| 401 | 20230918 | 124700 | 26358899190 | 3845 | 3820 | 3845 | 3820 | 1749 |
| 402 | 20230918 | 124600 | 26352215295 | 3825 | 3820 | 3830 | 3820 | 3929 |
| 403 | 20230918 | 124500 | 26337189675 | 3820 | 3820 | 3825 | 3820 | 7280 |
| 404 | 20230918 | 124400 | 26309380025 | 3820 | 3830 | 3830 | 3820 | 267 |
| 405 | 20230918 | 124300 | 26308358065 | 3845 | 3850 | 3860 | 3815 | 6418 |
| 406 | 20230918 | 124200 | 26283795205 | 3860 | 3845 | 3875 | 3825 | 5914 |
| 407 | 20230918 | 124100 | 26261120635 | 3845 | 3830 | 3845 | 3825 | 1192 |
| 408 | 20230918 | 124000 | 26256551820 | 3830 | 3835 | 3860 | 3825 | 5426 |
| 409 | 20230918 | 123900 | 26235733205 | 3825 | 3825 | 3835 | 3825 | 2649 |
| 410 | 20230918 | 123800 | 26225599760 | 3825 | 3810 | 3825 | 3810 | 5557 |
| 411 | 20230918 | 123700 | 26204375065 | 3815 | 3805 | 3815 | 3800 | 10806 |
| 412 | 20230918 | 123600 | 26163237895 | 3800 | 3820 | 3820 | 3800 | 15998 |
| 413 | 20230918 | 123500 | 26102293250 | 3820 | 3820 | 3835 | 3810 | 9443 |
| 414 | 20230918 | 123400 | 26066262920 | 3820 | 3820 | 3835 | 3815 | 4354 |
| 415 | 20230918 | 123300 | 26049619130 | 3820 | 3830 | 3835 | 3820 | 7546 |
| 416 | 20230918 | 123200 | 26020777230 | 3840 | 3845 | 3850 | 3825 | 9293 |
| 417 | 20230918 | 123100 | 25985103805 | 3855 | 3845 | 3865 | 3845 | 1493 |
| 418 | 20230918 | 123000 | 25979359760 | 3845 | 3845 | 3850 | 3845 | 531 |
| 419 | 20230918 | 122900 | 25977317715 | 3830 | 3855 | 3870 | 3830 | 4254 |
| 420 | 20230918 | 122800 | 25960936865 | 3855 | 3830 | 3855 | 3820 | 3884 |
| 421 | 20230918 | 122700 | 25946024220 | 3830 | 3845 | 3845 | 3825 | 5153 |
| 422 | 20230918 | 122600 | 25926289110 | 3845 | 3825 | 3845 | 3820 | 4333 |
| 423 | 20230918 | 122500 | 25909676950 | 3830 | 3845 | 3845 | 3815 | 6405 |
| 424 | 20230918 | 122400 | 25885170715 | 3845 | 3845 | 3850 | 3815 | 19234 |
| 425 | 20230918 | 122300 | 25811579615 | 3845 | 3850 | 3850 | 3815 | 8452 |
| 426 | 20230918 | 122200 | 25779232545 | 3850 | 3845 | 3860 | 3840 | 12734 |
| 427 | 20230918 | 122100 | 25730237275 | 3850 | 3840 | 3855 | 3825 | 9837 |
| 428 | 20230918 | 122000 | 25692489240 | 3830 | 3860 | 3860 | 3810 | 33121 |
| 429 | 20230918 | 121900 | 25565566210 | 3855 | 3865 | 3870 | 3855 | 7638 |
| 430 | 20230918 | 121800 | 25536092495 | 3865 | 3860 | 3865 | 3855 | 9872 |
| 431 | 20230918 | 121700 | 25497981375 | 3860 | 3875 | 3880 | 3860 | 8979 |
| 432 | 20230918 | 121600 | 25463252175 | 3880 | 3880 | 3885 | 3855 | 14693 |
| 433 | 20230918 | 121500 | 25406513540 | 3880 | 3895 | 3895 | 3865 | 10022 |
| 434 | 20230918 | 121400 | 25367713390 | 3895 | 3900 | 3900 | 3885 | 4211 |
| 435 | 20230918 | 121300 | 25351331055 | 3895 | 3895 | 3915 | 3890 | 2877 |
| 436 | 20230918 | 121200 | 25340117350 | 3895 | 3895 | 3905 | 3885 | 2683 |
| 437 | 20230918 | 121100 | 25329669650 | 3885 | 3885 | 3900 | 3880 | 1269 |
| 438 | 20230918 | 121000 | 25324739725 | 3900 | 3885 | 3900 | 3875 | 5792 |
| 439 | 20230918 | 120900 | 25302265715 | 3880 | 3875 | 3890 | 3875 | 5201 |
| 440 | 20230918 | 120800 | 25282091605 | 3875 | 3900 | 3900 | 3875 | 7865 |
| 441 | 20230918 | 120700 | 25251559640 | 3900 | 3920 | 3920 | 3875 | 19221 |
| 442 | 20230918 | 120600 | 25176647070 | 3920 | 3935 | 3940 | 3920 | 2262 |
| 443 | 20230918 | 120500 | 25167766040 | 3935 | 3940 | 3940 | 3920 | 4184 |
| 444 | 20230918 | 120400 | 25151320750 | 3940 | 3945 | 3955 | 3940 | 5161 |
| 445 | 20230918 | 120300 | 25130954045 | 3945 | 3950 | 3950 | 3940 | 2800 |
| 446 | 20230918 | 120200 | 25119906380 | 3950 | 3935 | 3955 | 3930 | 5915 |
| 447 | 20230918 | 120100 | 25096557200 | 3930 | 3920 | 3935 | 3920 | 4081 |
| 448 | 20230918 | 120000 | 25080536820 | 3920 | 3915 | 3925 | 3910 | 5125 |
| 449 | 20230918 | 115900 | 25060445810 | 3915 | 3895 | 3920 | 3895 | 11002 |
| 450 | 20230918 | 115800 | 25017573905 | 3895 | 3905 | 3915 | 3895 | 4035 |
| 451 | 20230918 | 115700 | 25001832340 | 3900 | 3915 | 3915 | 3895 | 20195 |
| 452 | 20230918 | 115600 | 24923100025 | 3905 | 3950 | 3950 | 3900 | 15844 |
| 453 | 20230918 | 115500 | 24861209270 | 3925 | 3970 | 3975 | 3925 | 37192 |
| 454 | 20230918 | 115400 | 24714428465 | 3970 | 3960 | 3970 | 3950 | 9407 |
| 455 | 20230918 | 115300 | 24677144195 | 3960 | 3940 | 3960 | 3925 | 17955 |
| 456 | 20230918 | 115200 | 24606402845 | 3940 | 3930 | 3940 | 3920 | 7138 |
| 457 | 20230918 | 115100 | 24578362220 | 3930 | 3915 | 3945 | 3915 | 16271 |
| 458 | 20230918 | 115000 | 24514348515 | 3920 | 3900 | 3925 | 3900 | 8099 |
| 459 | 20230918 | 114900 | 24482656065 | 3900 | 3900 | 3930 | 3900 | 16272 |
| 460 | 20230918 | 114800 | 24419024600 | 3900 | 3895 | 3920 | 3885 | 26046 |
| 461 | 20230918 | 114700 | 24317522610 | 3895 | 3945 | 3945 | 3860 | 54668 |
| 462 | 20230918 | 114600 | 24104393965 | 3930 | 4000 | 4000 | 3900 | 77858 |
| 463 | 20230918 | 114500 | 23797183220 | 3995 | 4010 | 4010 | 3995 | 10179 |
| 464 | 20230918 | 114400 | 23756453775 | 4005 | 4005 | 4020 | 4000 | 17248 |
| 465 | 20230918 | 114300 | 23687420645 | 4020 | 4000 | 4020 | 3995 | 18352 |
| 466 | 20230918 | 114200 | 23613978465 | 4000 | 4005 | 4045 | 4000 | 15211 |
| 467 | 20230918 | 114100 | 23552911125 | 4000 | 4025 | 4025 | 3995 | 21344 |
| 468 | 20230918 | 114000 | 23467449355 | 4025 | 4025 | 4035 | 4010 | 13310 |
| 469 | 20230918 | 113900 | 23413942120 | 4030 | 4000 | 4035 | 4000 | 12622 |
| 470 | 20230918 | 113800 | 23363152265 | 3995 | 4025 | 4025 | 3995 | 22572 |
| 471 | 20230918 | 113700 | 23272733345 | 4025 | 4060 | 4065 | 4015 | 23509 |
| 472 | 20230918 | 113600 | 23177672045 | 4050 | 4020 | 4085 | 3990 | 92732 |
| 473 | 20230918 | 113500 | 22804890120 | 4020 | 4040 | 4050 | 4005 | 43774 |
| 474 | 20230918 | 113400 | 22628831110 | 4040 | 4055 | 4090 | 4035 | 35040 |
| 475 | 20230918 | 113300 | 22486676180 | 4055 | 4070 | 4105 | 4055 | 29303 |
| 476 | 20230918 | 113200 | 22367369330 | 4060 | 4100 | 4115 | 4060 | 42904 |
| 477 | 20230918 | 113100 | 22192281630 | 4100 | 4160 | 4165 | 4075 | 64516 |
| 478 | 20230918 | 113000 | 21926613320 | 4150 | 4070 | 4205 | 4035 | 196714 |
| 479 | 20230918 | 112900 | 21112598560 | 4070 | 4065 | 4095 | 4065 | 39883 |
| 480 | 20230918 | 112800 | 20949893400 | 4065 | 4010 | 4090 | 4000 | 109651 |
| 481 | 20230918 | 112700 | 20505192990 | 4010 | 4130 | 4140 | 4000 | 153070 |
| 482 | 20230918 | 112600 | 19884485020 | 4125 | 4170 | 4185 | 4125 | 42774 |
| 483 | 20230918 | 112500 | 19706952305 | 4170 | 4160 | 4200 | 4135 | 79869 |
| 484 | 20230918 | 112400 | 19373185930 | 4150 | 4225 | 4225 | 4150 | 95021 |
| 485 | 20230918 | 112300 | 18975292125 | 4225 | 4130 | 4230 | 4090 | 187285 |
| 486 | 20230918 | 112200 | 18196260390 | 4130 | 4190 | 4195 | 4115 | 86940 |
| 487 | 20230918 | 112100 | 17836470915 | 4190 | 4215 | 4215 | 4135 | 136743 |
| 488 | 20230918 | 112000 | 17267229730 | 4210 | 4270 | 4280 | 4170 | 305603 |
| 489 | 20230918 | 111900 | 15979846580 | 4270 | 4110 | 4285 | 4095 | 315253 |
| 490 | 20230918 | 111800 | 14658007035 | 4110 | 4180 | 4265 | 4080 | 388586 |
| 491 | 20230918 | 111700 | 13036501745 | 4180 | 4135 | 4220 | 4110 | 456878 |
| 492 | 20230918 | 111600 | 11134287695 | 4140 | 4045 | 4140 | 4040 | 841339 |
| 493 | 20230918 | 111500 | 7699280095 | 4045 | 4015 | 4045 | 3980 | 265631 |
| 494 | 20230918 | 111400 | 6631245475 | 4005 | 3910 | 4025 | 3895 | 305656 |
| 495 | 20230918 | 111300 | 5415934325 | 3925 | 3815 | 3940 | 3790 | 113288 |
| 496 | 20230918 | 111200 | 4974778190 | 3815 | 3815 | 3830 | 3770 | 10444 |
| 497 | 20230918 | 111100 | 4934962285 | 3820 | 3745 | 3830 | 3745 | 20612 |
| 498 | 20230918 | 111000 | 4856730765 | 3770 | 3730 | 3770 | 3725 | 6608 |
| 499 | 20230918 | 110900 | 4831937520 | 3730 | 3730 | 3730 | 3725 | 1843 |
| 500 | 20230918 | 110800 | 4825064095 | 3730 | 3735 | 3735 | 3730 | 2752 |
| 501 | 20230918 | 110700 | 4814792180 | 3735 | 3740 | 3740 | 3735 | 2196 |
| 502 | 20230918 | 110600 | 4806580775 | 3740 | 3745 | 3745 | 3735 | 2215 |
| 503 | 20230918 | 110500 | 4798296470 | 3745 | 3745 | 3745 | 3735 | 1766 |
| 504 | 20230918 | 110400 | 4791689390 | 3755 | 3750 | 3755 | 3745 | 1416 |
| 505 | 20230918 | 110300 | 4786385405 | 3750 | 3750 | 3775 | 3745 | 5062 |
| 506 | 20230918 | 110200 | 4767381265 | 3745 | 3735 | 3745 | 3730 | 2102 |
| 507 | 20230918 | 110100 | 4759521680 | 3735 | 3750 | 3760 | 3735 | 18063 |
| 508 | 20230918 | 110000 | 4691865570 | 3750 | 3785 | 3785 | 3735 | 13468 |
| 509 | 20230918 | 105900 | 4641385005 | 3770 | 3795 | 3800 | 3770 | 15490 |
| 510 | 20230918 | 105800 | 4582905005 | 3805 | 3830 | 3830 | 3775 | 19649 |
| 511 | 20230918 | 105700 | 4508053310 | 3835 | 3720 | 3845 | 3720 | 58690 |
| 512 | 20230918 | 105600 | 4284617395 | 3715 | 3720 | 3720 | 3715 | 1095 |
| 513 | 20230918 | 105500 | 4280546195 | 3720 | 3720 | 3720 | 3720 | 2 |
| 514 | 20230918 | 105400 | 4280538755 | 3725 | 3720 | 3725 | 3720 | 653 |
| 515 | 20230918 | 105300 | 4278109575 | 3725 | 3720 | 3725 | 3720 | 149 |
| 516 | 20230918 | 105200 | 4277555290 | 3720 | 3715 | 3725 | 3715 | 610 |
| 517 | 20230918 | 105100 | 4275286540 | 3715 | 3730 | 3730 | 3715 | 393 |
| 518 | 20230918 | 105000 | 4273821065 | 3730 | 3725 | 3730 | 3720 | 515 |
| 519 | 20230918 | 104900 | 4271903990 | 3730 | 3720 | 3730 | 3715 | 200 |
| 520 | 20230918 | 104800 | 4271159420 | 3730 | 3715 | 3730 | 3700 | 2461 |
| 521 | 20230918 | 104700 | 4262028710 | 3715 | 3705 | 3715 | 3705 | 1326 |
| 522 | 20230918 | 104600 | 4257112150 | 3715 | 3705 | 3715 | 3705 | 353 |
| 523 | 20230918 | 104500 | 4255804195 | 3700 | 3710 | 3710 | 3700 | 797 |
| 524 | 20230918 | 104400 | 4252851940 | 3715 | 3720 | 3720 | 3715 | 1565 |
| 525 | 20230918 | 104300 | 4247037950 | 3725 | 3725 | 3725 | 3725 | 5 |
| 526 | 20230918 | 104200 | 4247019325 | 3720 | 3725 | 3725 | 3715 | 105 |
| 527 | 20230918 | 104100 | 4246629225 | 3725 | 3720 | 3730 | 3720 | 850 |
| 528 | 20230918 | 104000 | 4243459445 | 3720 | 3695 | 3730 | 3695 | 1074 |
| 529 | 20230918 | 103900 | 4239487630 | 3695 | 3690 | 3695 | 3690 | 427 |
| 530 | 20230918 | 103800 | 4237910235 | 3695 | 3690 | 3695 | 3690 | 907 |
| 531 | 20230918 | 103700 | 4234563330 | 3690 | 3695 | 3695 | 3690 | 3039 |
| 532 | 20230918 | 103600 | 4223348845 | 3695 | 3695 | 3695 | 3690 | 2702 |
| 533 | 20230918 | 103500 | 4213371730 | 3695 | 3695 | 3700 | 3695 | 280 |
| 534 | 20230918 | 103400 | 4212337125 | 3700 | 3695 | 3700 | 3695 | 1842 |
| 535 | 20230918 | 103300 | 4205530605 | 3695 | 3700 | 3705 | 3695 | 2603 |
| 536 | 20230918 | 103200 | 4195901505 | 3700 | 3705 | 3715 | 3700 | 1341 |
| 537 | 20230918 | 103100 | 4190935760 | 3705 | 3705 | 3705 | 3705 | 71 |
| 538 | 20230918 | 103000 | 4190672705 | 3705 | 3725 | 3725 | 3705 | 7194 |
| 539 | 20230918 | 102900 | 4163962050 | 3720 | 3735 | 3735 | 3720 | 721 |
| 540 | 20230918 | 102800 | 4161276350 | 3725 | 3725 | 3735 | 3720 | 1657 |
| 541 | 20230918 | 102700 | 4155104660 | 3735 | 3720 | 3755 | 3720 | 3575 |
| 542 | 20230918 | 102600 | 4141715800 | 3725 | 3720 | 3725 | 3720 | 164 |
| 543 | 20230918 | 102500 | 4141105715 | 3725 | 3725 | 3725 | 3725 | 42 |
| 544 | 20230918 | 102400 | 4140949265 | 3725 | 3720 | 3725 | 3720 | 91 |
| 545 | 20230918 | 102300 | 4140610570 | 3720 | 3725 | 3725 | 3715 | 59 |
| 546 | 20230918 | 102200 | 4140391075 | 3730 | 3710 | 3740 | 3710 | 595 |
| 547 | 20230918 | 102100 | 4138171680 | 3725 | 3720 | 3725 | 3720 | 1283 |
| 548 | 20230918 | 102000 | 4133393905 | 3710 | 3725 | 3725 | 3710 | 3137 |
| 549 | 20230918 | 101900 | 4121751185 | 3715 | 3725 | 3725 | 3715 | 739 |
| 550 | 20230918 | 101800 | 4119002505 | 3730 | 3735 | 3740 | 3720 | 3029 |
| 551 | 20230918 | 101700 | 4107705230 | 3745 | 3735 | 3745 | 3735 | 242 |
| 552 | 20230918 | 101600 | 4106799405 | 3735 | 3730 | 3735 | 3730 | 185 |
| 553 | 20230918 | 101500 | 4106109335 | 3730 | 3720 | 3730 | 3715 | 4167 |
| 554 | 20230918 | 101400 | 4090615600 | 3715 | 3710 | 3720 | 3710 | 1897 |
| 555 | 20230918 | 101300 | 4083569890 | 3715 | 3710 | 3715 | 3710 | 461 |
| 556 | 20230918 | 101200 | 4081859015 | 3715 | 3710 | 3720 | 3705 | 5506 |
| 557 | 20230918 | 101100 | 4061445445 | 3710 | 3715 | 3720 | 3710 | 786 |
| 558 | 20230918 | 101000 | 4058525705 | 3715 | 3710 | 3715 | 3710 | 1327 |
| 559 | 20230918 | 100900 | 4053599745 | 3710 | 3715 | 3720 | 3710 | 1450 |
| 560 | 20230918 | 100800 | 4048213230 | 3720 | 3715 | 3720 | 3710 | 3428 |
| 561 | 20230918 | 100700 | 4035485165 | 3715 | 3710 | 3715 | 3710 | 444 |
| 562 | 20230918 | 100600 | 4033836930 | 3715 | 3720 | 3720 | 3710 | 451 |
| 563 | 20230918 | 100500 | 4032162405 | 3720 | 3715 | 3720 | 3715 | 713 |
| 564 | 20230918 | 100400 | 4029513495 | 3715 | 3715 | 3715 | 3715 | 416 |
| 565 | 20230918 | 100300 | 4027968055 | 3715 | 3710 | 3720 | 3710 | 3454 |
| 566 | 20230918 | 100200 | 4015131940 | 3710 | 3710 | 3715 | 3710 | 5584 |
| 567 | 20230918 | 100100 | 3994414625 | 3710 | 3715 | 3720 | 3710 | 1515 |
| 568 | 20230918 | 100000 | 3988793505 | 3710 | 3715 | 3720 | 3710 | 1712 |
| 569 | 20230918 | 095900 | 3982433605 | 3715 | 3720 | 3725 | 3715 | 1548 |
| 570 | 20230918 | 095800 | 3976675525 | 3720 | 3715 | 3730 | 3715 | 5874 |
| 571 | 20230918 | 095700 | 3954823735 | 3720 | 3720 | 3730 | 3720 | 1441 |
| 572 | 20230918 | 095600 | 3949461315 | 3720 | 3720 | 3720 | 3715 | 2231 |
| 573 | 20230918 | 095500 | 3941166045 | 3730 | 3735 | 3735 | 3720 | 3495 |
| 574 | 20230918 | 095400 | 3928131870 | 3735 | 3735 | 3745 | 3735 | 1682 |
| 575 | 20230918 | 095300 | 3921841185 | 3740 | 3755 | 3760 | 3735 | 6093 |
| 576 | 20230918 | 095200 | 3899007165 | 3760 | 3755 | 3760 | 3750 | 2489 |
| 577 | 20230918 | 095100 | 3889667410 | 3765 | 3755 | 3775 | 3755 | 12135 |
| 578 | 20230918 | 095000 | 3843964875 | 3755 | 3745 | 3760 | 3745 | 5170 |
| 579 | 20230918 | 094900 | 3824548575 | 3760 | 3740 | 3760 | 3730 | 4797 |
| 580 | 20230918 | 094800 | 3806547040 | 3730 | 3740 | 3750 | 3730 | 5274 |
| 581 | 20230918 | 094700 | 3786814205 | 3740 | 3710 | 3740 | 3705 | 6182 |
| 582 | 20230918 | 094600 | 3763804290 | 3705 | 3710 | 3715 | 3705 | 284 |
| 583 | 20230918 | 094500 | 3762751770 | 3710 | 3700 | 3715 | 3700 | 3261 |
| 584 | 20230918 | 094400 | 3750668390 | 3705 | 3700 | 3705 | 3690 | 1339 |
| 585 | 20230918 | 094300 | 3745719740 | 3700 | 3690 | 3700 | 3690 | 847 |
| 586 | 20230918 | 094200 | 3742593645 | 3690 | 3690 | 3695 | 3690 | 478 |
| 587 | 20230918 | 094100 | 3740829325 | 3695 | 3685 | 3700 | 3685 | 786 |
| 588 | 20230918 | 094000 | 3737928860 | 3685 | 3700 | 3705 | 3685 | 981 |
| 589 | 20230918 | 093900 | 3734310030 | 3700 | 3695 | 3700 | 3690 | 1316 |
| 590 | 20230918 | 093800 | 3729446925 | 3695 | 3700 | 3710 | 3695 | 1061 |
| 591 | 20230918 | 093700 | 3725523765 | 3710 | 3685 | 3710 | 3680 | 2764 |
| 592 | 20230918 | 093600 | 3715316640 | 3695 | 3690 | 3695 | 3680 | 2819 |
| 593 | 20230918 | 093500 | 3704941390 | 3690 | 3710 | 3710 | 3680 | 4242 |
| 594 | 20230918 | 093400 | 3689292730 | 3710 | 3690 | 3715 | 3685 | 7950 |
| 595 | 20230918 | 093300 | 3659915775 | 3690 | 3680 | 3695 | 3670 | 8325 |
| 596 | 20230918 | 093200 | 3629246220 | 3680 | 3725 | 3730 | 3680 | 30008 |
| 597 | 20230918 | 093100 | 3518148440 | 3730 | 3735 | 3740 | 3730 | 3593 |
| 598 | 20230918 | 093000 | 3504739295 | 3730 | 3735 | 3740 | 3720 | 5762 |
| 599 | 20230918 | 092900 | 3483252770 | 3740 | 3725 | 3745 | 3725 | 6975 |
| 600 | 20230918 | 092800 | 3457225675 | 3725 | 3710 | 3725 | 3710 | 17617 |
| 601 | 20230918 | 092700 | 3391774615 | 3715 | 3720 | 3720 | 3715 | 4367 |
| 602 | 20230918 | 092600 | 3375546865 | 3715 | 3735 | 3740 | 3710 | 2284 |
| 603 | 20230918 | 092500 | 3367051590 | 3735 | 3715 | 3740 | 3710 | 7571 |
| 604 | 20230918 | 092400 | 3338874950 | 3725 | 3740 | 3740 | 3710 | 20525 |
| 605 | 20230918 | 092300 | 3262480865 | 3740 | 3750 | 3750 | 3740 | 2995 |
| 606 | 20230918 | 092200 | 3251278005 | 3750 | 3765 | 3765 | 3745 | 11867 |
| 607 | 20230918 | 092100 | 3206735815 | 3765 | 3760 | 3770 | 3755 | 9250 |
| 608 | 20230918 | 092000 | 3171985935 | 3760 | 3760 | 3765 | 3755 | 4416 |
| 609 | 20230918 | 091900 | 3155385460 | 3760 | 3745 | 3760 | 3745 | 2466 |
| 610 | 20230918 | 091800 | 3146126060 | 3735 | 3740 | 3750 | 3735 | 7021 |
| 611 | 20230918 | 091700 | 3119876470 | 3745 | 3740 | 3745 | 3735 | 2303 |
| 612 | 20230918 | 091600 | 3111262495 | 3740 | 3725 | 3750 | 3725 | 13287 |
| 613 | 20230918 | 091500 | 3061571985 | 3740 | 3795 | 3795 | 3700 | 67134 |
| 614 | 20230918 | 091400 | 2810145250 | 3780 | 3805 | 3805 | 3780 | 14659 |
| 615 | 20230918 | 091300 | 2754628200 | 3805 | 3800 | 3810 | 3795 | 12787 |
| 616 | 20230918 | 091200 | 2706064370 | 3810 | 3815 | 3815 | 3800 | 3634 |
| 617 | 20230918 | 091100 | 2692252350 | 3815 | 3810 | 3820 | 3795 | 5670 |
| 618 | 20230918 | 091000 | 2670689495 | 3810 | 3790 | 3810 | 3775 | 30311 |
| 619 | 20230918 | 090900 | 2555919800 | 3795 | 3815 | 3825 | 3790 | 32995 |
| 620 | 20230918 | 090800 | 2430453125 | 3815 | 3810 | 3830 | 3805 | 9478 |
| 621 | 20230918 | 090700 | 2394304640 | 3805 | 3850 | 3850 | 3805 | 21199 |
| 622 | 20230918 | 090600 | 2313410410 | 3850 | 3820 | 3880 | 3820 | 30601 |
| 623 | 20230918 | 090500 | 2195778195 | 3820 | 3860 | 3860 | 3820 | 37802 |
| 624 | 20230918 | 090400 | 2050801385 | 3860 | 3880 | 3880 | 3855 | 26833 |
| 625 | 20230918 | 090300 | 1947029765 | 3885 | 3885 | 3900 | 3865 | 17665 |
| 626 | 20230918 | 090200 | 1878561080 | 3885 | 3900 | 3900 | 3830 | 73979 |
| 627 | 20230918 | 090100 | 1592443185 | 3900 | 3930 | 3935 | 3900 | 92342 |
| 628 | 20230918 | 090000 | 1231510240 | 3930 | 3950 | 3995 | 3920 | 305303 |