29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 3 | 20230918 | 184400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230918 | 184300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230918 | 184200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230918 | 184100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230918 | 184000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230918 | 183900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230918 | 183800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230918 | 183700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230918 | 183600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230918 | 183500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230918 | 183400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230918 | 183300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230918 | 183200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230918 | 183100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230918 | 183000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230918 | 182900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230918 | 182800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230918 | 182700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230918 | 182600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230918 | 182500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230918 | 182400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230918 | 182300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230918 | 182200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230918 | 182100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230918 | 182000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230918 | 181900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230918 | 181800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230918 | 181700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230918 | 181600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230918 | 181500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 33 | 20230918 | 181400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230918 | 181300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230918 | 181200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230918 | 181100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230918 | 181000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230918 | 180900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230918 | 180800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230918 | 180700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230918 | 180600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230918 | 180500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230918 | 180400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230918 | 180300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230918 | 180200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230918 | 180100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230918 | 180000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230918 | 175900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230918 | 175800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230918 | 175700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230918 | 175600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230918 | 175500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230918 | 175400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230918 | 175300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230918 | 175200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230918 | 175100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230918 | 175000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230918 | 174900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230918 | 174800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230918 | 174700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230918 | 174600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230918 | 174500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 63 | 20230918 | 174400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230918 | 174300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230918 | 174200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230918 | 174100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230918 | 174000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230918 | 173900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230918 | 173800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230918 | 173700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230918 | 173600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230918 | 173500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230918 | 173400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230918 | 173300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230918 | 173200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230918 | 173100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230918 | 173000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230918 | 172900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230918 | 172800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230918 | 172700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230918 | 172600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230918 | 172500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230918 | 172400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230918 | 172300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230918 | 172200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230918 | 172100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230918 | 172000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230918 | 171900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230918 | 171800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230918 | 171700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230918 | 171600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230918 | 171500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 93 | 20230918 | 171400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230918 | 171300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230918 | 171200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230918 | 171100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230918 | 171000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230918 | 170900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230918 | 170800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230918 | 170700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230918 | 170600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230918 | 170500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230918 | 170400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230918 | 170300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230918 | 170200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230918 | 170100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230918 | 170000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230918 | 165900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230918 | 165800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230918 | 165700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230918 | 165600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230918 | 165500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230918 | 165400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230918 | 165300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230918 | 165200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230918 | 165100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230918 | 165000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230918 | 164900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230918 | 164800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230918 | 164700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230918 | 164600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230918 | 164500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 123 | 20230918 | 164400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230918 | 164300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230918 | 164200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230918 | 164100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230918 | 164000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230918 | 163900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230918 | 163800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230918 | 163700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230918 | 163600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230918 | 163500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230918 | 163400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230918 | 163300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230918 | 163200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230918 | 163100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230918 | 163000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230918 | 162900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230918 | 162800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230918 | 162700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230918 | 162600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230918 | 162500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230918 | 162400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230918 | 162300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230918 | 162200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230918 | 162100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230918 | 162000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230918 | 161900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230918 | 161800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230918 | 161700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230918 | 161600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230918 | 161500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 153 | 20230918 | 161400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230918 | 161300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230918 | 161200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230918 | 161100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230918 | 161000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230918 | 160900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230918 | 160800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230918 | 160700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230918 | 160600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230918 | 160500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230918 | 160400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230918 | 160300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230918 | 160200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230918 | 160100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230918 | 160000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230918 | 155900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230918 | 155800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230918 | 155700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230918 | 155600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230918 | 155500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230918 | 155400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230918 | 155300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230918 | 155200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230918 | 155100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230918 | 155000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230918 | 154900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230918 | 154800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230918 | 154700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230918 | 154600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230918 | 154500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 183 | 20230918 | 154400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230918 | 154300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230918 | 154200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230918 | 154100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230918 | 154000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230918 | 153900 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230918 | 153800 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230918 | 153700 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230918 | 153600 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230918 | 153500 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230918 | 153400 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230918 | 153300 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230918 | 153200 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230918 | 153100 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230918 | 153000 | 4104543335 | 3725 | 3725 | 3725 | 3725 | 8520 |
| 198 | 20230918 | 152900 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230918 | 152800 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230918 | 152700 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230918 | 152600 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230918 | 152500 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230918 | 152400 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230918 | 152300 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230918 | 152200 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230918 | 152100 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230918 | 152000 | 4072806335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230918 | 151900 | 4072806335 | 3720 | 3715 | 3725 | 3705 | 2564 |
| 209 | 20230918 | 151800 | 4063271695 | 3710 | 3705 | 3720 | 3705 | 497 |
| 210 | 20230918 | 151700 | 4061428505 | 3705 | 3725 | 3725 | 3705 | 445 |
| 211 | 20230918 | 151600 | 4059777230 | 3725 | 3720 | 3725 | 3720 | 217 |
| 212 | 20230918 | 151500 | 4058969970 | 3700 | 3720 | 3725 | 3700 | 2301 |
| 213 | 20230918 | 151400 | 4050420315 | 3720 | 3715 | 3720 | 3710 | 5333 |
| 214 | 20230918 | 151300 | 4030617770 | 3715 | 3710 | 3715 | 3710 | 385 |
| 215 | 20230918 | 151200 | 4029188580 | 3710 | 3695 | 3710 | 3695 | 4835 |
| 216 | 20230918 | 151100 | 4011275845 | 3690 | 3690 | 3695 | 3690 | 2860 |
| 217 | 20230918 | 151000 | 4000722395 | 3690 | 3690 | 3690 | 3690 | 2263 |
| 218 | 20230918 | 150900 | 3992371925 | 3690 | 3700 | 3700 | 3690 | 2180 |
| 219 | 20230918 | 150800 | 3984318655 | 3710 | 3710 | 3710 | 3710 | 125 |
| 220 | 20230918 | 150700 | 3983854905 | 3710 | 3710 | 3710 | 3700 | 951 |
| 221 | 20230918 | 150600 | 3980332695 | 3710 | 3700 | 3710 | 3690 | 2534 |
| 222 | 20230918 | 150500 | 3970963845 | 3700 | 3710 | 3710 | 3700 | 1848 |
| 223 | 20230918 | 150400 | 3964124935 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20230918 | 150300 | 3964124935 | 3710 | 3710 | 3710 | 3695 | 1053 |
| 225 | 20230918 | 150200 | 3960229265 | 3710 | 3705 | 3710 | 3700 | 1322 |
| 226 | 20230918 | 150100 | 3955334310 | 3705 | 3700 | 3710 | 3700 | 2962 |
| 227 | 20230918 | 150000 | 3944366565 | 3700 | 3700 | 3700 | 3700 | 977 |
| 228 | 20230918 | 145900 | 3940751665 | 3700 | 3705 | 3705 | 3700 | 689 |
| 229 | 20230918 | 145800 | 3938200025 | 3700 | 3700 | 3705 | 3700 | 1738 |
| 230 | 20230918 | 145700 | 3931761840 | 3700 | 3700 | 3710 | 3700 | 1254 |
| 231 | 20230918 | 145600 | 3927121470 | 3705 | 3695 | 3705 | 3695 | 321 |
| 232 | 20230918 | 145500 | 3925932565 | 3710 | 3695 | 3710 | 3695 | 345 |
| 233 | 20230918 | 145400 | 3924653810 | 3685 | 3690 | 3690 | 3685 | 1048 |
| 234 | 20230918 | 145300 | 3920790265 | 3690 | 3695 | 3710 | 3690 | 1721 |
| 235 | 20230918 | 145200 | 3914433845 | 3690 | 3695 | 3700 | 3690 | 44 |
| 236 | 20230918 | 145100 | 3914271445 | 3690 | 3695 | 3695 | 3690 | 2109 |
| 237 | 20230918 | 145000 | 3906485215 | 3690 | 3690 | 3695 | 3690 | 1054 |
| 238 | 20230918 | 144900 | 3902594970 | 3690 | 3695 | 3695 | 3690 | 1092 |
| 239 | 20230918 | 144800 | 3898560210 | 3695 | 3695 | 3695 | 3690 | 1795 |
| 240 | 20230918 | 144700 | 3891928755 | 3695 | 3700 | 3700 | 3695 | 2917 |
| 241 | 20230918 | 144600 | 3881150065 | 3695 | 3700 | 3700 | 3695 | 216 |
| 242 | 20230918 | 144500 | 3880351045 | 3695 | 3705 | 3710 | 3695 | 1148 |
| 243 | 20230918 | 144400 | 3876104940 | 3705 | 3700 | 3705 | 3700 | 543 |
| 244 | 20230918 | 144300 | 3874095350 | 3705 | 3695 | 3705 | 3695 | 1341 |
| 245 | 20230918 | 144200 | 3869133075 | 3695 | 3695 | 3700 | 3695 | 1402 |
| 246 | 20230918 | 144100 | 3863951660 | 3695 | 3695 | 3700 | 3690 | 693 |
| 247 | 20230918 | 144000 | 3861391105 | 3690 | 3690 | 3695 | 3690 | 449 |
| 248 | 20230918 | 143900 | 3859733155 | 3690 | 3690 | 3690 | 3685 | 1048 |
| 249 | 20230918 | 143800 | 3855869580 | 3690 | 3680 | 3690 | 3680 | 617 |
| 250 | 20230918 | 143700 | 3853596340 | 3680 | 3685 | 3685 | 3680 | 4747 |
| 251 | 20230918 | 143600 | 3836125050 | 3680 | 3680 | 3685 | 3680 | 1302 |
| 252 | 20230918 | 143500 | 3831332420 | 3680 | 3680 | 3680 | 3680 | 222 |
| 253 | 20230918 | 143400 | 3830515460 | 3680 | 3675 | 3680 | 3675 | 337 |
| 254 | 20230918 | 143300 | 3829276405 | 3675 | 3675 | 3680 | 3675 | 1143 |
| 255 | 20230918 | 143200 | 3825075230 | 3675 | 3680 | 3680 | 3675 | 5314 |
| 256 | 20230918 | 143100 | 3805529960 | 3680 | 3685 | 3685 | 3680 | 71 |
| 257 | 20230918 | 143000 | 3805268650 | 3680 | 3680 | 3690 | 3680 | 1453 |
| 258 | 20230918 | 142900 | 3799917090 | 3680 | 3680 | 3680 | 3680 | 221 |
| 259 | 20230918 | 142800 | 3799103810 | 3680 | 3680 | 3685 | 3680 | 484 |
| 260 | 20230918 | 142700 | 3797321375 | 3680 | 3690 | 3690 | 3675 | 8985 |
| 261 | 20230918 | 142600 | 3764225650 | 3690 | 3690 | 3695 | 3690 | 417 |
| 262 | 20230918 | 142500 | 3762685190 | 3690 | 3690 | 3700 | 3690 | 900 |
| 263 | 20230918 | 142400 | 3759358660 | 3695 | 3690 | 3695 | 3685 | 1363 |
| 264 | 20230918 | 142300 | 3754333525 | 3690 | 3690 | 3690 | 3685 | 256 |
| 265 | 20230918 | 142200 | 3753389240 | 3690 | 3690 | 3690 | 3685 | 341 |
| 266 | 20230918 | 142100 | 3752131130 | 3690 | 3680 | 3690 | 3680 | 1979 |
| 267 | 20230918 | 142000 | 3744841810 | 3680 | 3675 | 3680 | 3675 | 2223 |
| 268 | 20230918 | 141900 | 3736665845 | 3675 | 3675 | 3680 | 3675 | 2141 |
| 269 | 20230918 | 141800 | 3728797610 | 3675 | 3680 | 3680 | 3670 | 5710 |
| 270 | 20230918 | 141700 | 3707804915 | 3680 | 3675 | 3680 | 3675 | 383 |
| 271 | 20230918 | 141600 | 3706395830 | 3680 | 3675 | 3680 | 3675 | 1344 |
| 272 | 20230918 | 141500 | 3701450090 | 3680 | 3675 | 3680 | 3675 | 2269 |
| 273 | 20230918 | 141400 | 3693100350 | 3680 | 3680 | 3685 | 3680 | 801 |
| 274 | 20230918 | 141300 | 3690151675 | 3685 | 3680 | 3685 | 3680 | 1630 |
| 275 | 20230918 | 141200 | 3684153220 | 3680 | 3680 | 3680 | 3680 | 79 |
| 276 | 20230918 | 141100 | 3683862500 | 3675 | 3680 | 3680 | 3675 | 2299 |
| 277 | 20230918 | 141000 | 3675407795 | 3680 | 3685 | 3685 | 3675 | 3228 |
| 278 | 20230918 | 140900 | 3663526475 | 3685 | 3690 | 3690 | 3680 | 1484 |
| 279 | 20230918 | 140800 | 3658057315 | 3685 | 3685 | 3690 | 3685 | 321 |
| 280 | 20230918 | 140700 | 3656873210 | 3685 | 3690 | 3690 | 3685 | 237 |
| 281 | 20230918 | 140600 | 3655999040 | 3690 | 3695 | 3695 | 3690 | 561 |
| 282 | 20230918 | 140500 | 3653927615 | 3690 | 3685 | 3690 | 3680 | 1432 |
| 283 | 20230918 | 140400 | 3648650085 | 3680 | 3685 | 3685 | 3680 | 721 |
| 284 | 20230918 | 140300 | 3645994305 | 3685 | 3685 | 3685 | 3680 | 406 |
| 285 | 20230918 | 140200 | 3644498590 | 3685 | 3685 | 3685 | 3685 | 322 |
| 286 | 20230918 | 140100 | 3643312020 | 3690 | 3685 | 3690 | 3685 | 934 |
| 287 | 20230918 | 140000 | 3639866665 | 3685 | 3690 | 3690 | 3685 | 586 |
| 288 | 20230918 | 135900 | 3637705655 | 3690 | 3685 | 3690 | 3685 | 230 |
| 289 | 20230918 | 135800 | 3636858060 | 3685 | 3690 | 3690 | 3685 | 213 |
| 290 | 20230918 | 135700 | 3636072270 | 3685 | 3685 | 3690 | 3685 | 142 |
| 291 | 20230918 | 135600 | 3635548650 | 3685 | 3690 | 3690 | 3685 | 222 |
| 292 | 20230918 | 135500 | 3634730410 | 3695 | 3690 | 3695 | 3690 | 457 |
| 293 | 20230918 | 135400 | 3633042900 | 3690 | 3690 | 3695 | 3690 | 143 |
| 294 | 20230918 | 135300 | 3632514880 | 3695 | 3690 | 3695 | 3685 | 486 |
| 295 | 20230918 | 135200 | 3630720215 | 3690 | 3690 | 3690 | 3690 | 250 |
| 296 | 20230918 | 135100 | 3629797715 | 3690 | 3685 | 3695 | 3685 | 149 |
| 297 | 20230918 | 135000 | 3629248365 | 3680 | 3680 | 3680 | 3680 | 544 |
| 298 | 20230918 | 134900 | 3627246445 | 3680 | 3675 | 3685 | 3675 | 603 |
| 299 | 20230918 | 134800 | 3625027795 | 3675 | 3685 | 3685 | 3670 | 1911 |
| 300 | 20230918 | 134700 | 3618009175 | 3670 | 3695 | 3695 | 3670 | 10405 |
| 301 | 20230918 | 134600 | 3579748830 | 3705 | 3680 | 3705 | 3680 | 72 |
| 302 | 20230918 | 134500 | 3579483845 | 3705 | 3705 | 3705 | 3680 | 17180 |
| 303 | 20230918 | 134400 | 3516185735 | 3690 | 3705 | 3705 | 3690 | 225 |
| 304 | 20230918 | 134300 | 3515355455 | 3705 | 3695 | 3705 | 3690 | 1145 |
| 305 | 20230918 | 134200 | 3511124835 | 3695 | 3695 | 3705 | 3695 | 292 |
| 306 | 20230918 | 134100 | 3510045245 | 3695 | 3690 | 3695 | 3690 | 78 |
| 307 | 20230918 | 134000 | 3509757245 | 3690 | 3695 | 3695 | 3690 | 216 |
| 308 | 20230918 | 133900 | 3508959880 | 3695 | 3695 | 3695 | 3690 | 551 |
| 309 | 20230918 | 133800 | 3506924110 | 3700 | 3705 | 3705 | 3700 | 4462 |
| 310 | 20230918 | 133700 | 3490401650 | 3705 | 3705 | 3705 | 3700 | 286 |
| 311 | 20230918 | 133600 | 3489342950 | 3700 | 3700 | 3705 | 3700 | 187 |
| 312 | 20230918 | 133500 | 3488650700 | 3700 | 3690 | 3700 | 3690 | 494 |
| 313 | 20230918 | 133400 | 3486824620 | 3695 | 3690 | 3695 | 3690 | 86 |
| 314 | 20230918 | 133300 | 3486507030 | 3690 | 3700 | 3705 | 3690 | 282 |
| 315 | 20230918 | 133200 | 3485464805 | 3690 | 3690 | 3690 | 3690 | 221 |
| 316 | 20230918 | 133100 | 3484649315 | 3690 | 3685 | 3695 | 3685 | 442 |
| 317 | 20230918 | 133000 | 3483017985 | 3685 | 3685 | 3700 | 3685 | 413 |
| 318 | 20230918 | 132900 | 3481493995 | 3685 | 3685 | 3690 | 3685 | 3314 |
| 319 | 20230918 | 132800 | 3469276290 | 3685 | 3695 | 3695 | 3685 | 290 |
| 320 | 20230918 | 132700 | 3468207010 | 3695 | 3705 | 3705 | 3695 | 291 |
| 321 | 20230918 | 132600 | 3467131065 | 3690 | 3685 | 3690 | 3685 | 1987 |
| 322 | 20230918 | 132500 | 3459801170 | 3685 | 3710 | 3710 | 3680 | 22133 |
| 323 | 20230918 | 132400 | 3378092360 | 3710 | 3710 | 3710 | 3705 | 154 |
| 324 | 20230918 | 132300 | 3377521375 | 3705 | 3710 | 3710 | 3705 | 665 |
| 325 | 20230918 | 132200 | 3375055330 | 3705 | 3705 | 3705 | 3705 | 1411 |
| 326 | 20230918 | 132100 | 3369827575 | 3710 | 3715 | 3720 | 3710 | 2158 |
| 327 | 20230918 | 132000 | 3361819190 | 3710 | 3715 | 3715 | 3710 | 8049 |
| 328 | 20230918 | 131900 | 3331944840 | 3720 | 3725 | 3725 | 3720 | 2739 |
| 329 | 20230918 | 131800 | 3321754405 | 3720 | 3720 | 3725 | 3720 | 291 |
| 330 | 20230918 | 131700 | 3320671535 | 3725 | 3725 | 3730 | 3725 | 934 |
| 331 | 20230918 | 131600 | 3317191440 | 3725 | 3725 | 3725 | 3725 | 518 |
| 332 | 20230918 | 131500 | 3315261890 | 3730 | 3715 | 3730 | 3715 | 320 |
| 333 | 20230918 | 131400 | 3314070540 | 3715 | 3710 | 3715 | 3710 | 5068 |
| 334 | 20230918 | 131300 | 3295252920 | 3715 | 3715 | 3715 | 3715 | 0 |
| 335 | 20230918 | 131200 | 3295252920 | 3715 | 3710 | 3715 | 3710 | 585 |
| 336 | 20230918 | 131100 | 3293081275 | 3715 | 3715 | 3715 | 3715 | 361 |
| 337 | 20230918 | 131000 | 3291740160 | 3715 | 3715 | 3715 | 3715 | 255 |
| 338 | 20230918 | 130900 | 3290792835 | 3710 | 3725 | 3730 | 3710 | 2704 |
| 339 | 20230918 | 130800 | 3280736595 | 3730 | 3725 | 3730 | 3725 | 260 |
| 340 | 20230918 | 130700 | 3279767195 | 3725 | 3725 | 3725 | 3725 | 290 |
| 341 | 20230918 | 130600 | 3278686945 | 3730 | 3725 | 3730 | 3725 | 70 |
| 342 | 20230918 | 130500 | 3278425935 | 3725 | 3725 | 3725 | 3725 | 87 |
| 343 | 20230918 | 130400 | 3278101860 | 3720 | 3725 | 3725 | 3720 | 860 |
| 344 | 20230918 | 130300 | 3274901690 | 3725 | 3730 | 3730 | 3725 | 340 |
| 345 | 20230918 | 130200 | 3273634840 | 3730 | 3730 | 3730 | 3730 | 0 |
| 346 | 20230918 | 130100 | 3273634840 | 3730 | 3735 | 3735 | 3730 | 297 |
| 347 | 20230918 | 130000 | 3272526805 | 3735 | 3740 | 3740 | 3735 | 213 |
| 348 | 20230918 | 125900 | 3271730875 | 3735 | 3735 | 3735 | 3735 | 474 |
| 349 | 20230918 | 125800 | 3269960485 | 3740 | 3725 | 3740 | 3725 | 2124 |
| 350 | 20230918 | 125700 | 3262033670 | 3725 | 3725 | 3725 | 3725 | 104 |
| 351 | 20230918 | 125600 | 3261646270 | 3720 | 3725 | 3725 | 3720 | 615 |
| 352 | 20230918 | 125500 | 3259355410 | 3725 | 3725 | 3725 | 3725 | 70 |
| 353 | 20230918 | 125400 | 3259094660 | 3725 | 3725 | 3725 | 3725 | 820 |
| 354 | 20230918 | 125300 | 3256040160 | 3725 | 3725 | 3725 | 3725 | 30 |
| 355 | 20230918 | 125200 | 3255928410 | 3725 | 3720 | 3725 | 3720 | 25 |
| 356 | 20230918 | 125100 | 3255835385 | 3720 | 3720 | 3720 | 3720 | 200 |
| 357 | 20230918 | 125000 | 3255091385 | 3720 | 3720 | 3720 | 3720 | 634 |
| 358 | 20230918 | 124900 | 3252732905 | 3720 | 3720 | 3720 | 3720 | 181 |
| 359 | 20230918 | 124800 | 3252059585 | 3720 | 3720 | 3720 | 3715 | 501 |
| 360 | 20230918 | 124700 | 3250196900 | 3720 | 3720 | 3720 | 3720 | 0 |
| 361 | 20230918 | 124600 | 3250196900 | 3720 | 3720 | 3720 | 3720 | 271 |
| 362 | 20230918 | 124500 | 3249188780 | 3720 | 3715 | 3720 | 3715 | 1479 |
| 363 | 20230918 | 124400 | 3243687000 | 3715 | 3715 | 3715 | 3715 | 2122 |
| 364 | 20230918 | 124300 | 3235803770 | 3715 | 3715 | 3715 | 3715 | 959 |
| 365 | 20230918 | 124200 | 3232241085 | 3715 | 3715 | 3715 | 3715 | 653 |
| 366 | 20230918 | 124100 | 3229815190 | 3715 | 3715 | 3715 | 3715 | 43 |
| 367 | 20230918 | 124000 | 3229655445 | 3715 | 3715 | 3715 | 3715 | 200 |
| 368 | 20230918 | 123900 | 3228912445 | 3715 | 3715 | 3715 | 3715 | 200 |
| 369 | 20230918 | 123800 | 3228169445 | 3715 | 3715 | 3715 | 3715 | 228 |
| 370 | 20230918 | 123700 | 3227322425 | 3710 | 3710 | 3710 | 3710 | 20 |
| 371 | 20230918 | 123600 | 3227248225 | 3710 | 3710 | 3710 | 3710 | 2025 |
| 372 | 20230918 | 123500 | 3219735475 | 3710 | 3710 | 3710 | 3710 | 142 |
| 373 | 20230918 | 123400 | 3219208655 | 3710 | 3710 | 3710 | 3710 | 246 |
| 374 | 20230918 | 123300 | 3218295995 | 3710 | 3710 | 3710 | 3710 | 498 |
| 375 | 20230918 | 123200 | 3216448415 | 3710 | 3710 | 3710 | 3710 | 198 |
| 376 | 20230918 | 123100 | 3215713835 | 3710 | 3710 | 3710 | 3710 | 97 |
| 377 | 20230918 | 123000 | 3215353965 | 3710 | 3710 | 3710 | 3710 | 336 |
| 378 | 20230918 | 122900 | 3214107405 | 3695 | 3700 | 3700 | 3695 | 100 |
| 379 | 20230918 | 122800 | 3213737655 | 3700 | 3710 | 3710 | 3700 | 4763 |
| 380 | 20230918 | 122700 | 3196111535 | 3705 | 3710 | 3710 | 3705 | 840 |
| 381 | 20230918 | 122600 | 3192997635 | 3710 | 3705 | 3710 | 3705 | 1711 |
| 382 | 20230918 | 122500 | 3186651190 | 3700 | 3705 | 3705 | 3700 | 42 |
| 383 | 20230918 | 122400 | 3186495755 | 3705 | 3705 | 3710 | 3705 | 265 |
| 384 | 20230918 | 122300 | 3185513815 | 3705 | 3710 | 3710 | 3705 | 1616 |
| 385 | 20230918 | 122200 | 3179521195 | 3715 | 3715 | 3715 | 3715 | 1 |
| 386 | 20230918 | 122100 | 3179517480 | 3715 | 3710 | 3715 | 3710 | 2783 |
| 387 | 20230918 | 122000 | 3169191420 | 3710 | 3710 | 3710 | 3710 | 10 |
| 388 | 20230918 | 121900 | 3169154320 | 3705 | 3710 | 3710 | 3705 | 391 |
| 389 | 20230918 | 121800 | 3167704595 | 3710 | 3710 | 3710 | 3710 | 74 |
| 390 | 20230918 | 121700 | 3167430055 | 3710 | 3710 | 3710 | 3710 | 218 |
| 391 | 20230918 | 121600 | 3166621275 | 3700 | 3700 | 3700 | 3700 | 0 |
| 392 | 20230918 | 121500 | 3166621275 | 3700 | 3710 | 3710 | 3700 | 98 |
| 393 | 20230918 | 121400 | 3166257965 | 3695 | 3695 | 3695 | 3695 | 0 |
| 394 | 20230918 | 121300 | 3166257965 | 3695 | 3705 | 3705 | 3695 | 200 |
| 395 | 20230918 | 121200 | 3165518405 | 3710 | 3705 | 3710 | 3705 | 72 |
| 396 | 20230918 | 121100 | 3165251365 | 3705 | 3700 | 3705 | 3690 | 6228 |
| 397 | 20230918 | 121000 | 3142219180 | 3700 | 3700 | 3700 | 3700 | 60 |
| 398 | 20230918 | 120900 | 3141997180 | 3700 | 3700 | 3700 | 3695 | 548 |
| 399 | 20230918 | 120800 | 3139970225 | 3700 | 3695 | 3700 | 3695 | 370 |
| 400 | 20230918 | 120700 | 3138601725 | 3695 | 3705 | 3710 | 3695 | 5208 |
| 401 | 20230918 | 120600 | 3119329055 | 3710 | 3705 | 3710 | 3705 | 1656 |
| 402 | 20230918 | 120500 | 3113187775 | 3705 | 3710 | 3710 | 3680 | 43801 |
| 403 | 20230918 | 120400 | 2951570805 | 3705 | 3715 | 3715 | 3705 | 10301 |
| 404 | 20230918 | 120300 | 2913387440 | 3715 | 3720 | 3720 | 3715 | 426 |
| 405 | 20230918 | 120200 | 2911803570 | 3725 | 3725 | 3725 | 3725 | 30 |
| 406 | 20230918 | 120100 | 2911691820 | 3725 | 3725 | 3725 | 3725 | 0 |
| 407 | 20230918 | 120000 | 2911691820 | 3725 | 3725 | 3730 | 3725 | 2265 |
| 408 | 20230918 | 115900 | 2903244630 | 3700 | 3745 | 3760 | 3700 | 50054 |
| 409 | 20230918 | 115800 | 2717557760 | 3750 | 3750 | 3750 | 3750 | 723 |
| 410 | 20230918 | 115700 | 2714846510 | 3755 | 3770 | 3770 | 3755 | 529 |
| 411 | 20230918 | 115600 | 2712856315 | 3765 | 3765 | 3765 | 3765 | 10 |
| 412 | 20230918 | 115500 | 2712818665 | 3765 | 3765 | 3765 | 3765 | 102 |
| 413 | 20230918 | 115400 | 2712434635 | 3770 | 3770 | 3770 | 3770 | 71 |
| 414 | 20230918 | 115300 | 2712166965 | 3750 | 3760 | 3760 | 3750 | 1851 |
| 415 | 20230918 | 115200 | 2705220115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 416 | 20230918 | 115100 | 2705220115 | 3760 | 3770 | 3770 | 3760 | 136 |
| 417 | 20230918 | 115000 | 2704708045 | 3750 | 3770 | 3770 | 3750 | 281 |
| 418 | 20230918 | 114900 | 2703654275 | 3750 | 3770 | 3770 | 3750 | 402 |
| 419 | 20230918 | 114800 | 2702143685 | 3770 | 3770 | 3770 | 3770 | 98 |
| 420 | 20230918 | 114700 | 2701774225 | 3755 | 3765 | 3765 | 3755 | 381 |
| 421 | 20230918 | 114600 | 2700341410 | 3755 | 3760 | 3760 | 3750 | 782 |
| 422 | 20230918 | 114500 | 2697404310 | 3770 | 3765 | 3770 | 3765 | 71 |
| 423 | 20230918 | 114400 | 2697136975 | 3755 | 3760 | 3760 | 3755 | 381 |
| 424 | 20230918 | 114300 | 2695704730 | 3760 | 3760 | 3760 | 3760 | 1 |
| 425 | 20230918 | 114200 | 2695700970 | 3765 | 3770 | 3770 | 3755 | 460 |
| 426 | 20230918 | 114100 | 2693971315 | 3760 | 3765 | 3765 | 3760 | 487 |
| 427 | 20230918 | 114000 | 2692138805 | 3750 | 3750 | 3750 | 3750 | 0 |
| 428 | 20230918 | 113900 | 2692138805 | 3750 | 3765 | 3765 | 3750 | 453 |
| 429 | 20230918 | 113800 | 2690436860 | 3770 | 3770 | 3770 | 3770 | 1 |
| 430 | 20230918 | 113700 | 2690433090 | 3750 | 3760 | 3760 | 3750 | 618 |
| 431 | 20230918 | 113600 | 2688113220 | 3770 | 3765 | 3770 | 3750 | 493 |
| 432 | 20230918 | 113500 | 2686261805 | 3770 | 3765 | 3770 | 3760 | 882 |
| 433 | 20230918 | 113400 | 2682940390 | 3765 | 3755 | 3765 | 3750 | 383 |
| 434 | 20230918 | 113300 | 2681503580 | 3755 | 3760 | 3765 | 3755 | 236 |
| 435 | 20230918 | 113200 | 2680616800 | 3750 | 3755 | 3755 | 3750 | 415 |
| 436 | 20230918 | 113100 | 2679060510 | 3765 | 3760 | 3765 | 3750 | 383 |
| 437 | 20230918 | 113000 | 2677624025 | 3765 | 3765 | 3765 | 3765 | 237 |
| 438 | 20230918 | 112900 | 2676731720 | 3765 | 3760 | 3765 | 3755 | 383 |
| 439 | 20230918 | 112800 | 2675293185 | 3765 | 3750 | 3765 | 3750 | 378 |
| 440 | 20230918 | 112700 | 2673871210 | 3765 | 3765 | 3765 | 3750 | 455 |
| 441 | 20230918 | 112600 | 2672161710 | 3765 | 3750 | 3765 | 3750 | 383 |
| 442 | 20230918 | 112500 | 2670725445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 443 | 20230918 | 112400 | 2670725445 | 3765 | 3765 | 3765 | 3750 | 455 |
| 444 | 20230918 | 112300 | 2669018100 | 3765 | 3755 | 3765 | 3745 | 375 |
| 445 | 20230918 | 112200 | 2667611270 | 3765 | 3765 | 3765 | 3750 | 1792 |
| 446 | 20230918 | 112100 | 2660880125 | 3765 | 3755 | 3765 | 3750 | 527 |
| 447 | 20230918 | 112000 | 2658901605 | 3765 | 3760 | 3765 | 3760 | 31 |
| 448 | 20230918 | 111900 | 2658785040 | 3760 | 3755 | 3760 | 3750 | 416 |
| 449 | 20230918 | 111800 | 2657223830 | 3760 | 3755 | 3760 | 3755 | 2024 |
| 450 | 20230918 | 111700 | 2649623460 | 3755 | 3750 | 3755 | 3750 | 11743 |
| 451 | 20230918 | 111600 | 2605586420 | 3745 | 3750 | 3750 | 3745 | 496 |
| 452 | 20230918 | 111500 | 2603727330 | 3750 | 3750 | 3750 | 3750 | 73 |
| 453 | 20230918 | 111400 | 2603453580 | 3745 | 3750 | 3750 | 3745 | 1611 |
| 454 | 20230918 | 111300 | 2597412880 | 3750 | 3745 | 3750 | 3745 | 40 |
| 455 | 20230918 | 111200 | 2597263075 | 3745 | 3745 | 3745 | 3745 | 310 |
| 456 | 20230918 | 111100 | 2596102125 | 3745 | 3745 | 3745 | 3740 | 67 |
| 457 | 20230918 | 111000 | 2595851535 | 3740 | 3735 | 3740 | 3735 | 23863 |
| 458 | 20230918 | 110900 | 2506710210 | 3735 | 3735 | 3735 | 3735 | 72 |
| 459 | 20230918 | 110800 | 2506441290 | 3725 | 3730 | 3730 | 3725 | 610 |
| 460 | 20230918 | 110700 | 2504168040 | 3730 | 3730 | 3730 | 3730 | 70 |
| 461 | 20230918 | 110600 | 2503906940 | 3730 | 3730 | 3730 | 3730 | 266 |
| 462 | 20230918 | 110500 | 2502914760 | 3730 | 3735 | 3735 | 3730 | 2100 |
| 463 | 20230918 | 110400 | 2495081260 | 3730 | 3725 | 3730 | 3725 | 730 |
| 464 | 20230918 | 110300 | 2492359255 | 3730 | 3730 | 3730 | 3720 | 672 |
| 465 | 20230918 | 110200 | 2489853695 | 3710 | 3720 | 3720 | 3710 | 3063 |
| 466 | 20230918 | 110100 | 2478488970 | 3720 | 3720 | 3720 | 3720 | 1471 |
| 467 | 20230918 | 110000 | 2473016850 | 3720 | 3720 | 3735 | 3715 | 3706 |
| 468 | 20230918 | 105900 | 2459244770 | 3720 | 3725 | 3725 | 3720 | 654 |
| 469 | 20230918 | 105800 | 2456810425 | 3730 | 3725 | 3730 | 3725 | 527 |
| 470 | 20230918 | 105700 | 2454845075 | 3725 | 3730 | 3735 | 3725 | 906 |
| 471 | 20230918 | 105600 | 2451469540 | 3730 | 3730 | 3735 | 3730 | 644 |
| 472 | 20230918 | 105500 | 2449064490 | 3735 | 3730 | 3735 | 3725 | 92 |
| 473 | 20230918 | 105400 | 2448721725 | 3735 | 3725 | 3740 | 3725 | 548 |
| 474 | 20230918 | 105300 | 2446676810 | 3730 | 3740 | 3740 | 3730 | 674 |
| 475 | 20230918 | 105200 | 2444159760 | 3735 | 3745 | 3750 | 3730 | 1110 |
| 476 | 20230918 | 105100 | 2440002565 | 3745 | 3730 | 3750 | 3730 | 755 |
| 477 | 20230918 | 105000 | 2437175575 | 3740 | 3730 | 3740 | 3730 | 1574 |
| 478 | 20230918 | 104900 | 2431289940 | 3730 | 3735 | 3735 | 3725 | 61 |
| 479 | 20230918 | 104800 | 2431062485 | 3735 | 3725 | 3740 | 3725 | 377 |
| 480 | 20230918 | 104700 | 2429656185 | 3725 | 3725 | 3725 | 3725 | 44 |
| 481 | 20230918 | 104600 | 2429492285 | 3725 | 3735 | 3735 | 3725 | 1043 |
| 482 | 20230918 | 104500 | 2425601620 | 3730 | 3740 | 3750 | 3730 | 764 |
| 483 | 20230918 | 104400 | 2422741460 | 3725 | 3725 | 3725 | 3725 | 73 |
| 484 | 20230918 | 104300 | 2422469535 | 3745 | 3725 | 3750 | 3720 | 2613 |
| 485 | 20230918 | 104200 | 2412682970 | 3720 | 3725 | 3730 | 3720 | 332 |
| 486 | 20230918 | 104100 | 2411446085 | 3720 | 3725 | 3725 | 3720 | 525 |
| 487 | 20230918 | 104000 | 2409492240 | 3725 | 3725 | 3730 | 3725 | 236 |
| 488 | 20230918 | 103900 | 2408613105 | 3720 | 3735 | 3735 | 3720 | 2109 |
| 489 | 20230918 | 103800 | 2400763880 | 3730 | 3730 | 3730 | 3730 | 71 |
| 490 | 20230918 | 103700 | 2400499050 | 3735 | 3730 | 3735 | 3730 | 448 |
| 491 | 20230918 | 103600 | 2398827030 | 3730 | 3735 | 3735 | 3730 | 108 |
| 492 | 20230918 | 103500 | 2398423825 | 3730 | 3730 | 3735 | 3730 | 301 |
| 493 | 20230918 | 103400 | 2397299975 | 3730 | 3735 | 3740 | 3730 | 489 |
| 494 | 20230918 | 103300 | 2395473660 | 3740 | 3730 | 3745 | 3730 | 514 |
| 495 | 20230918 | 103200 | 2393553060 | 3730 | 3740 | 3740 | 3730 | 1815 |
| 496 | 20230918 | 103100 | 2386777425 | 3735 | 3750 | 3750 | 3735 | 1381 |
| 497 | 20230918 | 103000 | 2381612655 | 3735 | 3750 | 3750 | 3735 | 1509 |
| 498 | 20230918 | 102900 | 2375973890 | 3740 | 3740 | 3740 | 3740 | 1258 |
| 499 | 20230918 | 102800 | 2371268970 | 3740 | 3740 | 3740 | 3740 | 46 |
| 500 | 20230918 | 102700 | 2371096930 | 3745 | 3745 | 3745 | 3740 | 837 |
| 501 | 20230918 | 102600 | 2367962545 | 3740 | 3745 | 3745 | 3740 | 133 |
| 502 | 20230918 | 102500 | 2367464820 | 3740 | 3740 | 3740 | 3735 | 116 |
| 503 | 20230918 | 102400 | 2367031160 | 3735 | 3750 | 3750 | 3735 | 108 |
| 504 | 20230918 | 102300 | 2366626685 | 3735 | 3725 | 3735 | 3710 | 4258 |
| 505 | 20230918 | 102200 | 2350772825 | 3720 | 3745 | 3775 | 3715 | 30553 |
| 506 | 20230918 | 102100 | 2236432820 | 3740 | 3775 | 3775 | 3740 | 20110 |
| 507 | 20230918 | 102000 | 2161181060 | 3750 | 3765 | 3765 | 3750 | 739 |
| 508 | 20230918 | 101900 | 2158405325 | 3760 | 3755 | 3760 | 3755 | 1201 |
| 509 | 20230918 | 101800 | 2153895390 | 3755 | 3765 | 3775 | 3755 | 883 |
| 510 | 20230918 | 101700 | 2150569375 | 3770 | 3755 | 3770 | 3755 | 460 |
| 511 | 20230918 | 101600 | 2148841265 | 3760 | 3760 | 3775 | 3760 | 705 |
| 512 | 20230918 | 101500 | 2146184455 | 3760 | 3775 | 3775 | 3755 | 539 |
| 513 | 20230918 | 101400 | 2144158610 | 3775 | 3750 | 3775 | 3750 | 98 |
| 514 | 20230918 | 101300 | 2143790280 | 3745 | 3745 | 3750 | 3745 | 433 |
| 515 | 20230918 | 101200 | 2142166785 | 3740 | 3760 | 3780 | 3720 | 9227 |
| 516 | 20230918 | 101100 | 2107689845 | 3760 | 3755 | 3765 | 3755 | 668 |
| 517 | 20230918 | 101000 | 2105178210 | 3755 | 3770 | 3780 | 3755 | 5767 |
| 518 | 20230918 | 100900 | 2083469730 | 3770 | 3765 | 3785 | 3765 | 209 |
| 519 | 20230918 | 100800 | 2082680800 | 3770 | 3800 | 3800 | 3770 | 3200 |
| 520 | 20230918 | 100700 | 2070578560 | 3795 | 3795 | 3825 | 3790 | 3924 |
| 521 | 20230918 | 100600 | 2055667760 | 3795 | 3820 | 3820 | 3795 | 491 |
| 522 | 20230918 | 100500 | 2053802565 | 3795 | 3810 | 3825 | 3790 | 3345 |
| 523 | 20230918 | 100400 | 2041076305 | 3805 | 3825 | 3825 | 3805 | 281 |
| 524 | 20230918 | 100300 | 2040006350 | 3825 | 3820 | 3830 | 3790 | 10664 |
| 525 | 20230918 | 100200 | 1999379030 | 3825 | 3835 | 3835 | 3825 | 3188 |
| 526 | 20230918 | 100100 | 1987169800 | 3835 | 3840 | 3840 | 3835 | 1439 |
| 527 | 20230918 | 100000 | 1981645440 | 3835 | 3850 | 3850 | 3830 | 5296 |
| 528 | 20230918 | 095900 | 1961314415 | 3850 | 3850 | 3850 | 3840 | 5270 |
| 529 | 20230918 | 095800 | 1941051210 | 3845 | 3850 | 3850 | 3830 | 3533 |
| 530 | 20230918 | 095700 | 1927468085 | 3850 | 3845 | 3850 | 3830 | 6810 |
| 531 | 20230918 | 095600 | 1901293325 | 3850 | 3840 | 3850 | 3825 | 10339 |
| 532 | 20230918 | 095500 | 1861593470 | 3840 | 3830 | 3840 | 3825 | 11099 |
| 533 | 20230918 | 095400 | 1819045430 | 3820 | 3810 | 3830 | 3805 | 15562 |
| 534 | 20230918 | 095300 | 1759644680 | 3810 | 3820 | 3820 | 3795 | 5281 |
| 535 | 20230918 | 095200 | 1739511530 | 3820 | 3785 | 3825 | 3780 | 19346 |
| 536 | 20230918 | 095100 | 1665944095 | 3785 | 3770 | 3785 | 3770 | 5702 |
| 537 | 20230918 | 095000 | 1644399720 | 3770 | 3765 | 3770 | 3750 | 6686 |
| 538 | 20230918 | 094900 | 1619231440 | 3770 | 3760 | 3780 | 3750 | 3879 |
| 539 | 20230918 | 094800 | 1604641190 | 3755 | 3750 | 3780 | 3750 | 5232 |
| 540 | 20230918 | 094700 | 1584968925 | 3760 | 3740 | 3760 | 3740 | 8595 |
| 541 | 20230918 | 094600 | 1552740630 | 3745 | 3750 | 3750 | 3725 | 6084 |
| 542 | 20230918 | 094500 | 1530012415 | 3750 | 3740 | 3750 | 3725 | 11236 |
| 543 | 20230918 | 094400 | 1487976780 | 3735 | 3715 | 3735 | 3715 | 6134 |
| 544 | 20230918 | 094300 | 1465103855 | 3715 | 3730 | 3735 | 3710 | 2431 |
| 545 | 20230918 | 094200 | 1456039045 | 3730 | 3695 | 3730 | 3695 | 6487 |
| 546 | 20230918 | 094100 | 1432014880 | 3695 | 3685 | 3695 | 3685 | 1859 |
| 547 | 20230918 | 094000 | 1425146585 | 3685 | 3695 | 3695 | 3685 | 15538 |
| 548 | 20230918 | 093900 | 1367821920 | 3690 | 3700 | 3715 | 3690 | 5986 |
| 549 | 20230918 | 093800 | 1345703410 | 3695 | 3710 | 3720 | 3690 | 10602 |
| 550 | 20230918 | 093700 | 1306546670 | 3705 | 3700 | 3705 | 3700 | 214 |
| 551 | 20230918 | 093600 | 1305753980 | 3715 | 3720 | 3720 | 3700 | 655 |
| 552 | 20230918 | 093500 | 1303329270 | 3700 | 3700 | 3700 | 3700 | 171 |
| 553 | 20230918 | 093400 | 1302696570 | 3720 | 3720 | 3720 | 3700 | 1143 |
| 554 | 20230918 | 093300 | 1298446030 | 3720 | 3690 | 3730 | 3690 | 542 |
| 555 | 20230918 | 093200 | 1296441640 | 3690 | 3690 | 3710 | 3690 | 3166 |
| 556 | 20230918 | 093100 | 1284749080 | 3685 | 3685 | 3710 | 3680 | 8232 |
| 557 | 20230918 | 093000 | 1254367090 | 3685 | 3700 | 3700 | 3680 | 6310 |
| 558 | 20230918 | 092900 | 1231098390 | 3700 | 3690 | 3700 | 3690 | 78 |
| 559 | 20230918 | 092800 | 1230810170 | 3690 | 3685 | 3690 | 3685 | 2287 |
| 560 | 20230918 | 092700 | 1222372140 | 3685 | 3685 | 3690 | 3685 | 2858 |
| 561 | 20230918 | 092600 | 1211836095 | 3680 | 3695 | 3695 | 3680 | 11164 |
| 562 | 20230918 | 092500 | 1170681305 | 3700 | 3715 | 3715 | 3700 | 23416 |
| 563 | 20230918 | 092400 | 1084006615 | 3710 | 3715 | 3725 | 3710 | 4547 |
| 564 | 20230918 | 092300 | 1067133010 | 3715 | 3710 | 3715 | 3710 | 482 |
| 565 | 20230918 | 092200 | 1065342855 | 3710 | 3705 | 3710 | 3705 | 1536 |
| 566 | 20230918 | 092100 | 1059644705 | 3705 | 3715 | 3715 | 3705 | 1548 |
| 567 | 20230918 | 092000 | 1053900740 | 3710 | 3715 | 3715 | 3710 | 129 |
| 568 | 20230918 | 091900 | 1053421870 | 3710 | 3710 | 3715 | 3705 | 275 |
| 569 | 20230918 | 091800 | 1052401775 | 3710 | 3710 | 3710 | 3705 | 3414 |
| 570 | 20230918 | 091700 | 1039746595 | 3710 | 3710 | 3715 | 3705 | 9742 |
| 571 | 20230918 | 091600 | 1003631765 | 3710 | 3705 | 3735 | 3705 | 27867 |
| 572 | 20230918 | 091500 | 900240665 | 3705 | 3735 | 3735 | 3705 | 22011 |
| 573 | 20230918 | 091400 | 818432590 | 3735 | 3735 | 3735 | 3720 | 3031 |
| 574 | 20230918 | 091300 | 807124655 | 3735 | 3710 | 3735 | 3710 | 13540 |
| 575 | 20230918 | 091200 | 756695025 | 3705 | 3740 | 3740 | 3695 | 22379 |
| 576 | 20230918 | 091100 | 673650815 | 3740 | 3755 | 3755 | 3730 | 23056 |
| 577 | 20230918 | 091000 | 587337280 | 3755 | 3765 | 3765 | 3755 | 5760 |
| 578 | 20230918 | 090900 | 565682345 | 3755 | 3790 | 3790 | 3755 | 18021 |
| 579 | 20230918 | 090800 | 497888700 | 3755 | 3750 | 3755 | 3750 | 864 |
| 580 | 20230918 | 090700 | 494648520 | 3750 | 3760 | 3760 | 3740 | 12446 |
| 581 | 20230918 | 090600 | 447938925 | 3765 | 3815 | 3815 | 3765 | 3401 |
| 582 | 20230918 | 090500 | 435082740 | 3785 | 3785 | 3825 | 3770 | 18113 |
| 583 | 20230918 | 090400 | 366309715 | 3775 | 3790 | 3790 | 3775 | 609 |
| 584 | 20230918 | 090300 | 364007875 | 3775 | 3750 | 3775 | 3750 | 5540 |
| 585 | 20230918 | 090200 | 343136185 | 3745 | 3750 | 3755 | 3745 | 3468 |
| 586 | 20230918 | 090100 | 330130835 | 3750 | 3810 | 3810 | 3735 | 37342 |
| 587 | 20230918 | 090000 | 189783790 | 3805 | 3900 | 3905 | 3805 | 48849 |