29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 3 | 20230919 | 185200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20230919 | 185100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20230919 | 185000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20230919 | 184900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20230919 | 184800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20230919 | 184700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20230919 | 184600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20230919 | 184500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20230919 | 184400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20230919 | 184300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20230919 | 184200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20230919 | 184100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20230919 | 184000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20230919 | 183900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20230919 | 183800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20230919 | 183700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20230919 | 183600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20230919 | 183500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20230919 | 183400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20230919 | 183300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20230919 | 183200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20230919 | 183100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20230919 | 183000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20230919 | 182900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20230919 | 182800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20230919 | 182700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20230919 | 182600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20230919 | 182500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20230919 | 182400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20230919 | 182300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 33 | 20230919 | 182200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20230919 | 182100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20230919 | 182000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20230919 | 181900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20230919 | 181800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20230919 | 181700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20230919 | 181600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20230919 | 181500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20230919 | 181400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20230919 | 181300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20230919 | 181200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20230919 | 181100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20230919 | 181000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20230919 | 180900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20230919 | 180800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20230919 | 180700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20230919 | 180600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20230919 | 180500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20230919 | 180400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20230919 | 180300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20230919 | 180200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20230919 | 180100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20230919 | 180000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20230919 | 175900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20230919 | 175800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20230919 | 175700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20230919 | 175600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20230919 | 175500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20230919 | 175400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20230919 | 175300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 63 | 20230919 | 175200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20230919 | 175100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20230919 | 175000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20230919 | 174900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20230919 | 174800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20230919 | 174700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20230919 | 174600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20230919 | 174500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20230919 | 174400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20230919 | 174300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20230919 | 174200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20230919 | 174100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20230919 | 174000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20230919 | 173900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20230919 | 173800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20230919 | 173700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20230919 | 173600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20230919 | 173500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20230919 | 173400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20230919 | 173300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20230919 | 173200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20230919 | 173100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20230919 | 173000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20230919 | 172900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20230919 | 172800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20230919 | 172700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20230919 | 172600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20230919 | 172500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20230919 | 172400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20230919 | 172300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 93 | 20230919 | 172200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20230919 | 172100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20230919 | 172000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20230919 | 171900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20230919 | 171800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20230919 | 171700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20230919 | 171600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20230919 | 171500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20230919 | 171400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20230919 | 171300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20230919 | 171200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20230919 | 171100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20230919 | 171000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20230919 | 170900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20230919 | 170800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20230919 | 170700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20230919 | 170600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20230919 | 170500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20230919 | 170400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20230919 | 170300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20230919 | 170200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20230919 | 170100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20230919 | 170000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20230919 | 165900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20230919 | 165800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20230919 | 165700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20230919 | 165600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20230919 | 165500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20230919 | 165400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20230919 | 165300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 123 | 20230919 | 165200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20230919 | 165100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20230919 | 165000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20230919 | 164900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20230919 | 164800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20230919 | 164700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20230919 | 164600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20230919 | 164500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20230919 | 164400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20230919 | 164300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20230919 | 164200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20230919 | 164100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20230919 | 164000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20230919 | 163900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20230919 | 163800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20230919 | 163700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20230919 | 163600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20230919 | 163500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20230919 | 163400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20230919 | 163300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20230919 | 163200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20230919 | 163100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20230919 | 163000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20230919 | 162900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20230919 | 162800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20230919 | 162700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20230919 | 162600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20230919 | 162500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20230919 | 162400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20230919 | 162300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 153 | 20230919 | 162200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20230919 | 162100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20230919 | 162000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20230919 | 161900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20230919 | 161800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20230919 | 161700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20230919 | 161600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20230919 | 161500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20230919 | 161400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20230919 | 161300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20230919 | 161200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20230919 | 161100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20230919 | 161000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20230919 | 160900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20230919 | 160800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20230919 | 160700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20230919 | 160600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20230919 | 160500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20230919 | 160400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20230919 | 160300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20230919 | 160200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20230919 | 160100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20230919 | 160000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20230919 | 155900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20230919 | 155800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20230919 | 155700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20230919 | 155600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20230919 | 155500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20230919 | 155400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20230919 | 155300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 183 | 20230919 | 155200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20230919 | 155100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20230919 | 155000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20230919 | 154900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20230919 | 154800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20230919 | 154700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20230919 | 154600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20230919 | 154500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20230919 | 154400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20230919 | 154300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20230919 | 154200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20230919 | 154100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20230919 | 154000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 196 | 20230919 | 153900 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 197 | 20230919 | 153800 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 198 | 20230919 | 153700 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 199 | 20230919 | 153600 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 200 | 20230919 | 153500 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 201 | 20230919 | 153400 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 202 | 20230919 | 153300 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 203 | 20230919 | 153200 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 204 | 20230919 | 153100 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20230919 | 153000 | 4070501480 | 4240 | 4240 | 4240 | 4240 | 6094 |
| 206 | 20230919 | 152900 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20230919 | 152800 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20230919 | 152700 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20230919 | 152600 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20230919 | 152500 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20230919 | 152400 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20230919 | 152300 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 213 | 20230919 | 152200 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20230919 | 152100 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20230919 | 152000 | 4044662920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20230919 | 151900 | 4044662920 | 4230 | 4235 | 4235 | 4230 | 3845 |
| 217 | 20230919 | 151800 | 4028392560 | 4235 | 4245 | 4245 | 4235 | 5924 |
| 218 | 20230919 | 151700 | 4003274815 | 4250 | 4255 | 4255 | 4250 | 10892 |
| 219 | 20230919 | 151600 | 3956983810 | 4250 | 4250 | 4250 | 4250 | 1251 |
| 220 | 20230919 | 151500 | 3951667060 | 4250 | 4255 | 4255 | 4250 | 7456 |
| 221 | 20230919 | 151400 | 3919942045 | 4255 | 4245 | 4255 | 4245 | 3423 |
| 222 | 20230919 | 151300 | 3905398285 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20230919 | 151200 | 3905398285 | 4250 | 4250 | 4250 | 4250 | 421 |
| 224 | 20230919 | 151100 | 3903609035 | 4255 | 4225 | 4255 | 4225 | 2002 |
| 225 | 20230919 | 151000 | 3895113030 | 4225 | 4225 | 4225 | 4225 | 500 |
| 226 | 20230919 | 150900 | 3893000530 | 4215 | 4255 | 4255 | 4215 | 74669 |
| 227 | 20230919 | 150800 | 3577323800 | 4255 | 4260 | 4260 | 4255 | 989 |
| 228 | 20230919 | 150700 | 3573115285 | 4260 | 4260 | 4260 | 4260 | 234 |
| 229 | 20230919 | 150600 | 3572118445 | 4260 | 4260 | 4260 | 4255 | 668 |
| 230 | 20230919 | 150500 | 3569275850 | 4260 | 4265 | 4265 | 4260 | 226 |
| 231 | 20230919 | 150400 | 3568313075 | 4255 | 4270 | 4270 | 4255 | 500 |
| 232 | 20230919 | 150300 | 3566182575 | 4270 | 4270 | 4270 | 4250 | 3555 |
| 233 | 20230919 | 150200 | 3551035805 | 4270 | 4270 | 4270 | 4270 | 545 |
| 234 | 20230919 | 150100 | 3548708655 | 4255 | 4255 | 4255 | 4255 | 61 |
| 235 | 20230919 | 150000 | 3548449100 | 4255 | 4255 | 4255 | 4250 | 1409 |
| 236 | 20230919 | 145900 | 3542458820 | 4255 | 4260 | 4260 | 4250 | 755 |
| 237 | 20230919 | 145800 | 3539249050 | 4260 | 4260 | 4260 | 4260 | 431 |
| 238 | 20230919 | 145700 | 3537412990 | 4260 | 4250 | 4270 | 4250 | 1122 |
| 239 | 20230919 | 145600 | 3532633750 | 4250 | 4250 | 4250 | 4250 | 1 |
| 240 | 20230919 | 145500 | 3532629500 | 4250 | 4250 | 4250 | 4250 | 634 |
| 241 | 20230919 | 145400 | 3529935000 | 4250 | 4245 | 4250 | 4245 | 695 |
| 242 | 20230919 | 145300 | 3526984720 | 4250 | 4245 | 4250 | 4245 | 423 |
| 243 | 20230919 | 145200 | 3525188005 | 4245 | 4240 | 4245 | 4240 | 1050 |
| 244 | 20230919 | 145100 | 3520735755 | 4245 | 4245 | 4245 | 4245 | 0 |
| 245 | 20230919 | 145000 | 3520735755 | 4245 | 4245 | 4245 | 4245 | 281 |
| 246 | 20230919 | 144900 | 3519542910 | 4240 | 4245 | 4245 | 4240 | 13465 |
| 247 | 20230919 | 144800 | 3462392190 | 4245 | 4245 | 4250 | 4245 | 2784 |
| 248 | 20230919 | 144700 | 3450570315 | 4250 | 4245 | 4250 | 4245 | 701 |
| 249 | 20230919 | 144600 | 3447591870 | 4245 | 4250 | 4250 | 4245 | 1389 |
| 250 | 20230919 | 144500 | 3441695015 | 4245 | 4245 | 4245 | 4245 | 0 |
| 251 | 20230919 | 144400 | 3441695015 | 4245 | 4245 | 4245 | 4245 | 0 |
| 252 | 20230919 | 144300 | 3441695015 | 4245 | 4245 | 4245 | 4245 | 492 |
| 253 | 20230919 | 144200 | 3439606475 | 4245 | 4250 | 4250 | 4245 | 1462 |
| 254 | 20230919 | 144100 | 3433395970 | 4250 | 4250 | 4250 | 4250 | 306 |
| 255 | 20230919 | 144000 | 3432095470 | 4245 | 4245 | 4245 | 4245 | 107 |
| 256 | 20230919 | 143900 | 3431641255 | 4245 | 4245 | 4245 | 4245 | 20 |
| 257 | 20230919 | 143800 | 3431556355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20230919 | 143700 | 3431556355 | 4250 | 4245 | 4250 | 4245 | 5 |
| 259 | 20230919 | 143600 | 3431535110 | 4255 | 4250 | 4255 | 4245 | 3227 |
| 260 | 20230919 | 143500 | 3417832965 | 4255 | 4255 | 4255 | 4255 | 671 |
| 261 | 20230919 | 143400 | 3414977860 | 4255 | 4250 | 4255 | 4250 | 812 |
| 262 | 20230919 | 143300 | 3411525800 | 4250 | 4250 | 4250 | 4250 | 129 |
| 263 | 20230919 | 143200 | 3410977550 | 4250 | 4250 | 4250 | 4245 | 824 |
| 264 | 20230919 | 143100 | 3407477815 | 4250 | 4250 | 4250 | 4250 | 1600 |
| 265 | 20230919 | 143000 | 3400677815 | 4255 | 4255 | 4255 | 4255 | 101 |
| 266 | 20230919 | 142900 | 3400248060 | 4260 | 4260 | 4260 | 4260 | 3 |
| 267 | 20230919 | 142800 | 3400235280 | 4260 | 4260 | 4260 | 4260 | 1 |
| 268 | 20230919 | 142700 | 3400231020 | 4260 | 4260 | 4260 | 4260 | 1 |
| 269 | 20230919 | 142600 | 3400226760 | 4260 | 4265 | 4265 | 4255 | 1500 |
| 270 | 20230919 | 142500 | 3393844015 | 4255 | 4255 | 4255 | 4255 | 50 |
| 271 | 20230919 | 142400 | 3393631265 | 4255 | 4260 | 4260 | 4255 | 22 |
| 272 | 20230919 | 142300 | 3393537640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 273 | 20230919 | 142200 | 3393537640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 274 | 20230919 | 142100 | 3393537640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 275 | 20230919 | 142000 | 3393537640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 276 | 20230919 | 141900 | 3393537640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 277 | 20230919 | 141800 | 3393537640 | 4250 | 4250 | 4250 | 4250 | 44 |
| 278 | 20230919 | 141700 | 3393350640 | 4250 | 4265 | 4265 | 4250 | 636 |
| 279 | 20230919 | 141600 | 3390642775 | 4270 | 4270 | 4270 | 4270 | 16 |
| 280 | 20230919 | 141500 | 3390574455 | 4275 | 4260 | 4275 | 4260 | 4299 |
| 281 | 20230919 | 141400 | 3372240920 | 4260 | 4260 | 4260 | 4260 | 917 |
| 282 | 20230919 | 141300 | 3368334500 | 4255 | 4250 | 4255 | 4250 | 2286 |
| 283 | 20230919 | 141200 | 3358613275 | 4250 | 4250 | 4250 | 4250 | 50 |
| 284 | 20230919 | 141100 | 3358400775 | 4250 | 4250 | 4250 | 4250 | 0 |
| 285 | 20230919 | 141000 | 3358400775 | 4250 | 4245 | 4250 | 4245 | 15 |
| 286 | 20230919 | 140900 | 3358337095 | 4245 | 4245 | 4245 | 4245 | 96 |
| 287 | 20230919 | 140800 | 3357929575 | 4245 | 4245 | 4245 | 4245 | 200 |
| 288 | 20230919 | 140700 | 3357080575 | 4245 | 4245 | 4245 | 4245 | 345 |
| 289 | 20230919 | 140600 | 3355616050 | 4245 | 4245 | 4245 | 4245 | 1445 |
| 290 | 20230919 | 140500 | 3349482025 | 4240 | 4245 | 4245 | 4240 | 1955 |
| 291 | 20230919 | 140400 | 3341184050 | 4245 | 4245 | 4245 | 4245 | 353 |
| 292 | 20230919 | 140300 | 3339685565 | 4245 | 4245 | 4245 | 4245 | 0 |
| 293 | 20230919 | 140200 | 3339685565 | 4245 | 4245 | 4245 | 4245 | 0 |
| 294 | 20230919 | 140100 | 3339685565 | 4245 | 4245 | 4245 | 4245 | 0 |
| 295 | 20230919 | 140000 | 3339685565 | 4245 | 4255 | 4255 | 4245 | 737 |
| 296 | 20230919 | 135900 | 3336553985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 297 | 20230919 | 135800 | 3336553985 | 4260 | 4260 | 4260 | 4260 | 244 |
| 298 | 20230919 | 135700 | 3335514545 | 4255 | 4255 | 4255 | 4255 | 832 |
| 299 | 20230919 | 135600 | 3331974385 | 4255 | 4255 | 4255 | 4255 | 6 |
| 300 | 20230919 | 135500 | 3331948855 | 4250 | 4250 | 4250 | 4250 | 0 |
| 301 | 20230919 | 135400 | 3331948855 | 4250 | 4250 | 4250 | 4250 | 4 |
| 302 | 20230919 | 135300 | 3331931855 | 4250 | 4250 | 4250 | 4250 | 10 |
| 303 | 20230919 | 135200 | 3331889355 | 4250 | 4250 | 4250 | 4250 | 41 |
| 304 | 20230919 | 135100 | 3331715105 | 4250 | 4250 | 4250 | 4250 | 1000 |
| 305 | 20230919 | 135000 | 3327465105 | 4245 | 4245 | 4245 | 4245 | 0 |
| 306 | 20230919 | 134900 | 3327465105 | 4245 | 4245 | 4245 | 4245 | 40 |
| 307 | 20230919 | 134800 | 3327295305 | 4250 | 4250 | 4250 | 4250 | 2480 |
| 308 | 20230919 | 134700 | 3316755305 | 4245 | 4245 | 4245 | 4245 | 0 |
| 309 | 20230919 | 134600 | 3316755305 | 4245 | 4245 | 4245 | 4245 | 0 |
| 310 | 20230919 | 134500 | 3316755305 | 4245 | 4250 | 4250 | 4245 | 700 |
| 311 | 20230919 | 134400 | 3313783305 | 4245 | 4255 | 4255 | 4245 | 562 |
| 312 | 20230919 | 134300 | 3311394640 | 4255 | 4255 | 4255 | 4255 | 0 |
| 313 | 20230919 | 134200 | 3311394640 | 4255 | 4255 | 4255 | 4255 | 273 |
| 314 | 20230919 | 134100 | 3310233025 | 4255 | 4255 | 4255 | 4255 | 111 |
| 315 | 20230919 | 134000 | 3309760720 | 4255 | 4255 | 4255 | 4255 | 0 |
| 316 | 20230919 | 133900 | 3309760720 | 4255 | 4250 | 4260 | 4250 | 1257 |
| 317 | 20230919 | 133800 | 3304412450 | 4250 | 4260 | 4260 | 4250 | 1147 |
| 318 | 20230919 | 133700 | 3299535075 | 4260 | 4255 | 4260 | 4255 | 1229 |
| 319 | 20230919 | 133600 | 3294304620 | 4260 | 4260 | 4260 | 4260 | 112 |
| 320 | 20230919 | 133500 | 3293827500 | 4260 | 4260 | 4260 | 4260 | 11 |
| 321 | 20230919 | 133400 | 3293780640 | 4260 | 4260 | 4260 | 4260 | 30 |
| 322 | 20230919 | 133300 | 3293652840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 323 | 20230919 | 133200 | 3293652840 | 4260 | 4255 | 4260 | 4255 | 1644 |
| 324 | 20230919 | 133100 | 3286657560 | 4255 | 4255 | 4255 | 4250 | 2359 |
| 325 | 20230919 | 133000 | 3276628505 | 4250 | 4255 | 4255 | 4250 | 153 |
| 326 | 20230919 | 132900 | 3275977995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 327 | 20230919 | 132800 | 3275977995 | 4255 | 4260 | 4260 | 4250 | 958 |
| 328 | 20230919 | 132700 | 3271905065 | 4260 | 4260 | 4260 | 4260 | 30 |
| 329 | 20230919 | 132600 | 3271777265 | 4260 | 4260 | 4260 | 4260 | 0 |
| 330 | 20230919 | 132500 | 3271777265 | 4260 | 4245 | 4260 | 4240 | 3438 |
| 331 | 20230919 | 132400 | 3257171325 | 4250 | 4250 | 4250 | 4250 | 1010 |
| 332 | 20230919 | 132300 | 3252878825 | 4250 | 4250 | 4250 | 4250 | 0 |
| 333 | 20230919 | 132200 | 3252878825 | 4250 | 4250 | 4250 | 4250 | 31 |
| 334 | 20230919 | 132100 | 3252747075 | 4250 | 4250 | 4250 | 4250 | 2513 |
| 335 | 20230919 | 132000 | 3242066825 | 4250 | 4255 | 4255 | 4250 | 110 |
| 336 | 20230919 | 131900 | 3241599275 | 4265 | 4260 | 4265 | 4260 | 848 |
| 337 | 20230919 | 131800 | 3237986745 | 4255 | 4255 | 4255 | 4255 | 71 |
| 338 | 20230919 | 131700 | 3237684640 | 4260 | 4245 | 4260 | 4245 | 1463 |
| 339 | 20230919 | 131600 | 3231458770 | 4245 | 4245 | 4245 | 4245 | 102 |
| 340 | 20230919 | 131500 | 3231025780 | 4245 | 4245 | 4245 | 4245 | 248 |
| 341 | 20230919 | 131400 | 3229973020 | 4245 | 4245 | 4245 | 4245 | 10 |
| 342 | 20230919 | 131300 | 3229930570 | 4245 | 4240 | 4245 | 4240 | 511 |
| 343 | 20230919 | 131200 | 3227763875 | 4245 | 4240 | 4245 | 4240 | 24 |
| 344 | 20230919 | 131100 | 3227662000 | 4240 | 4240 | 4240 | 4240 | 700 |
| 345 | 20230919 | 131000 | 3224694000 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20230919 | 130900 | 3224694000 | 4240 | 4240 | 4240 | 4240 | 30 |
| 347 | 20230919 | 130800 | 3224566800 | 4240 | 4235 | 4240 | 4235 | 91 |
| 348 | 20230919 | 130700 | 3224181405 | 4235 | 4250 | 4250 | 4235 | 1638 |
| 349 | 20230919 | 130600 | 3217237740 | 4240 | 4240 | 4240 | 4240 | 1000 |
| 350 | 20230919 | 130500 | 3212997740 | 4245 | 4245 | 4245 | 4245 | 0 |
| 351 | 20230919 | 130400 | 3212997740 | 4245 | 4245 | 4245 | 4245 | 1308 |
| 352 | 20230919 | 130300 | 3207445280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 353 | 20230919 | 130200 | 3207445280 | 4250 | 4250 | 4250 | 4250 | 104 |
| 354 | 20230919 | 130100 | 3207003280 | 4235 | 4235 | 4235 | 4235 | 0 |
| 355 | 20230919 | 130000 | 3207003280 | 4235 | 4255 | 4255 | 4235 | 401 |
| 356 | 20230919 | 125900 | 3205303045 | 4230 | 4230 | 4230 | 4230 | 200 |
| 357 | 20230919 | 125800 | 3204457045 | 4225 | 4250 | 4250 | 4225 | 22715 |
| 358 | 20230919 | 125700 | 3108353290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20230919 | 125600 | 3108353290 | 4260 | 4260 | 4260 | 4255 | 1035 |
| 360 | 20230919 | 125500 | 3103944600 | 4255 | 4255 | 4255 | 4255 | 2934 |
| 361 | 20230919 | 125400 | 3091460430 | 4265 | 4265 | 4265 | 4265 | 100 |
| 362 | 20230919 | 125300 | 3091033930 | 4260 | 4260 | 4260 | 4260 | 700 |
| 363 | 20230919 | 125200 | 3088051930 | 4260 | 4255 | 4260 | 4255 | 861 |
| 364 | 20230919 | 125100 | 3084385875 | 4255 | 4255 | 4255 | 4255 | 920 |
| 365 | 20230919 | 125000 | 3080471275 | 4255 | 4255 | 4255 | 4250 | 4364 |
| 366 | 20230919 | 124900 | 3061909465 | 4255 | 4250 | 4255 | 4250 | 1201 |
| 367 | 20230919 | 124800 | 3056804985 | 4255 | 4255 | 4260 | 4250 | 3109 |
| 368 | 20230919 | 124700 | 3043576135 | 4245 | 4255 | 4255 | 4245 | 542 |
| 369 | 20230919 | 124600 | 3041274020 | 4255 | 4260 | 4260 | 4255 | 41 |
| 370 | 20230919 | 124500 | 3041099425 | 4260 | 4250 | 4260 | 4250 | 9828 |
| 371 | 20230919 | 124400 | 2999264875 | 4250 | 4245 | 4250 | 4245 | 482 |
| 372 | 20230919 | 124300 | 2997218590 | 4245 | 4240 | 4245 | 4240 | 715 |
| 373 | 20230919 | 124200 | 2994184490 | 4240 | 4235 | 4240 | 4230 | 3881 |
| 374 | 20230919 | 124100 | 2977741675 | 4230 | 4225 | 4235 | 4225 | 4640 |
| 375 | 20230919 | 124000 | 2958119690 | 4230 | 4225 | 4230 | 4225 | 297 |
| 376 | 20230919 | 123900 | 2956864095 | 4225 | 4230 | 4230 | 4225 | 101 |
| 377 | 20230919 | 123800 | 2956436870 | 4225 | 4225 | 4225 | 4225 | 1 |
| 378 | 20230919 | 123700 | 2956432645 | 4230 | 4230 | 4230 | 4230 | 1035 |
| 379 | 20230919 | 123600 | 2952054595 | 4230 | 4230 | 4230 | 4230 | 80 |
| 380 | 20230919 | 123500 | 2951716195 | 4225 | 4230 | 4230 | 4225 | 1009 |
| 381 | 20230919 | 123400 | 2947450670 | 4225 | 4225 | 4225 | 4225 | 452 |
| 382 | 20230919 | 123300 | 2945540970 | 4220 | 4220 | 4220 | 4220 | 0 |
| 383 | 20230919 | 123200 | 2945540970 | 4220 | 4225 | 4225 | 4220 | 1925 |
| 384 | 20230919 | 123100 | 2937416520 | 4220 | 4230 | 4230 | 4220 | 2181 |
| 385 | 20230919 | 123000 | 2928197820 | 4230 | 4230 | 4230 | 4230 | 111 |
| 386 | 20230919 | 122900 | 2927728290 | 4230 | 4225 | 4230 | 4225 | 160 |
| 387 | 20230919 | 122800 | 2927051790 | 4230 | 4225 | 4230 | 4225 | 253 |
| 388 | 20230919 | 122700 | 2925981765 | 4225 | 4225 | 4225 | 4225 | 702 |
| 389 | 20230919 | 122600 | 2923015815 | 4225 | 4220 | 4225 | 4220 | 364 |
| 390 | 20230919 | 122500 | 2921479690 | 4220 | 4215 | 4220 | 4215 | 502 |
| 391 | 20230919 | 122400 | 2919361255 | 4220 | 4210 | 4220 | 4210 | 55 |
| 392 | 20230919 | 122300 | 2919129185 | 4200 | 4205 | 4205 | 4200 | 1512 |
| 393 | 20230919 | 122200 | 2912775555 | 4210 | 4205 | 4210 | 4195 | 102 |
| 394 | 20230919 | 122100 | 2912346650 | 4195 | 4205 | 4210 | 4195 | 1378 |
| 395 | 20230919 | 122000 | 2906561855 | 4195 | 4215 | 4215 | 4195 | 19023 |
| 396 | 20230919 | 121900 | 2826685335 | 4210 | 4210 | 4225 | 4210 | 415 |
| 397 | 20230919 | 121800 | 2824938170 | 4210 | 4225 | 4225 | 4210 | 904 |
| 398 | 20230919 | 121700 | 2821132300 | 4210 | 4215 | 4225 | 4210 | 5659 |
| 399 | 20230919 | 121600 | 2797282660 | 4215 | 4220 | 4220 | 4215 | 3282 |
| 400 | 20230919 | 121500 | 2783442230 | 4220 | 4225 | 4225 | 4220 | 4528 |
| 401 | 20230919 | 121400 | 2764331305 | 4235 | 4225 | 4235 | 4225 | 2283 |
| 402 | 20230919 | 121300 | 2754674040 | 4225 | 4225 | 4225 | 4225 | 0 |
| 403 | 20230919 | 121200 | 2754674040 | 4225 | 4230 | 4235 | 4225 | 3205 |
| 404 | 20230919 | 121100 | 2741118270 | 4225 | 4230 | 4230 | 4225 | 360 |
| 405 | 20230919 | 121000 | 2739597170 | 4225 | 4230 | 4235 | 4225 | 2620 |
| 406 | 20230919 | 120900 | 2728516045 | 4235 | 4240 | 4240 | 4230 | 1922 |
| 407 | 20230919 | 120800 | 2720375670 | 4240 | 4240 | 4240 | 4240 | 0 |
| 408 | 20230919 | 120700 | 2720375670 | 4240 | 4235 | 4240 | 4235 | 1001 |
| 409 | 20230919 | 120600 | 2716131550 | 4240 | 4240 | 4240 | 4240 | 30 |
| 410 | 20230919 | 120500 | 2716004350 | 4225 | 4225 | 4225 | 4225 | 1 |
| 411 | 20230919 | 120400 | 2716000125 | 4245 | 4245 | 4245 | 4245 | 787 |
| 412 | 20230919 | 120300 | 2712659310 | 4245 | 4230 | 4245 | 4230 | 5065 |
| 413 | 20230919 | 120200 | 2691230380 | 4220 | 4230 | 4230 | 4220 | 549 |
| 414 | 20230919 | 120100 | 2688908875 | 4230 | 4230 | 4230 | 4230 | 406 |
| 415 | 20230919 | 120000 | 2687191495 | 4230 | 4230 | 4230 | 4230 | 302 |
| 416 | 20230919 | 115900 | 2685914035 | 4230 | 4230 | 4230 | 4230 | 60 |
| 417 | 20230919 | 115800 | 2685660235 | 4210 | 4215 | 4215 | 4205 | 3030 |
| 418 | 20230919 | 115700 | 2672905400 | 4215 | 4215 | 4215 | 4210 | 740 |
| 419 | 20230919 | 115600 | 2669789495 | 4205 | 4210 | 4235 | 4200 | 45331 |
| 420 | 20230919 | 115500 | 2479275385 | 4215 | 4225 | 4240 | 4215 | 15388 |
| 421 | 20230919 | 115400 | 2414341165 | 4225 | 4235 | 4240 | 4225 | 6245 |
| 422 | 20230919 | 115300 | 2387941135 | 4235 | 4235 | 4235 | 4235 | 1393 |
| 423 | 20230919 | 115200 | 2382041780 | 4240 | 4240 | 4240 | 4235 | 1750 |
| 424 | 20230919 | 115100 | 2374624390 | 4240 | 4235 | 4255 | 4230 | 3370 |
| 425 | 20230919 | 115000 | 2360361135 | 4230 | 4245 | 4245 | 4230 | 27499 |
| 426 | 20230919 | 114900 | 2243942555 | 4245 | 4255 | 4255 | 4245 | 13238 |
| 427 | 20230919 | 114800 | 2187707140 | 4255 | 4270 | 4270 | 4255 | 11706 |
| 428 | 20230919 | 114700 | 2137834010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 429 | 20230919 | 114600 | 2137834010 | 4280 | 4275 | 4280 | 4275 | 4098 |
| 430 | 20230919 | 114500 | 2120295085 | 4270 | 4270 | 4270 | 4270 | 0 |
| 431 | 20230919 | 114400 | 2120295085 | 4270 | 4270 | 4270 | 4270 | 895 |
| 432 | 20230919 | 114300 | 2116473435 | 4270 | 4270 | 4270 | 4270 | 3 |
| 433 | 20230919 | 114200 | 2116460625 | 4270 | 4275 | 4275 | 4270 | 828 |
| 434 | 20230919 | 114100 | 2112924810 | 4275 | 4275 | 4285 | 4270 | 9209 |
| 435 | 20230919 | 114000 | 2073535800 | 4280 | 4285 | 4285 | 4280 | 23378 |
| 436 | 20230919 | 113900 | 1973477710 | 4285 | 4285 | 4285 | 4285 | 0 |
| 437 | 20230919 | 113800 | 1973477710 | 4285 | 4285 | 4285 | 4285 | 1004 |
| 438 | 20230919 | 113700 | 1969175570 | 4280 | 4280 | 4280 | 4280 | 3344 |
| 439 | 20230919 | 113600 | 1954863250 | 4280 | 4280 | 4290 | 4280 | 923 |
| 440 | 20230919 | 113500 | 1950904090 | 4275 | 4275 | 4275 | 4275 | 70 |
| 441 | 20230919 | 113400 | 1950604840 | 4275 | 4275 | 4275 | 4275 | 515 |
| 442 | 20230919 | 113300 | 1948403215 | 4275 | 4280 | 4280 | 4275 | 733 |
| 443 | 20230919 | 113200 | 1945269015 | 4280 | 4280 | 4280 | 4275 | 2635 |
| 444 | 20230919 | 113100 | 1934001215 | 4280 | 4280 | 4280 | 4275 | 1648 |
| 445 | 20230919 | 113000 | 1926949850 | 4280 | 4290 | 4290 | 4280 | 263 |
| 446 | 20230919 | 112900 | 1925823210 | 4280 | 4285 | 4290 | 4280 | 13201 |
| 447 | 20230919 | 112800 | 1869315860 | 4285 | 4290 | 4290 | 4285 | 2781 |
| 448 | 20230919 | 112700 | 1857398925 | 4290 | 4290 | 4290 | 4290 | 70 |
| 449 | 20230919 | 112600 | 1857098625 | 4290 | 4290 | 4290 | 4290 | 54 |
| 450 | 20230919 | 112500 | 1856866965 | 4295 | 4295 | 4295 | 4295 | 3 |
| 451 | 20230919 | 112400 | 1856854080 | 4285 | 4285 | 4285 | 4285 | 195 |
| 452 | 20230919 | 112300 | 1856018505 | 4285 | 4290 | 4290 | 4285 | 370 |
| 453 | 20230919 | 112200 | 1854431820 | 4290 | 4290 | 4290 | 4290 | 100 |
| 454 | 20230919 | 112100 | 1854002820 | 4290 | 4290 | 4290 | 4290 | 3 |
| 455 | 20230919 | 112000 | 1853989950 | 4290 | 4290 | 4295 | 4290 | 6866 |
| 456 | 20230919 | 111900 | 1824509530 | 4295 | 4295 | 4295 | 4295 | 11 |
| 457 | 20230919 | 111800 | 1824462285 | 4290 | 4290 | 4290 | 4290 | 291 |
| 458 | 20230919 | 111700 | 1823213895 | 4295 | 4285 | 4295 | 4285 | 2700 |
| 459 | 20230919 | 111600 | 1811642395 | 4295 | 4295 | 4295 | 4295 | 200 |
| 460 | 20230919 | 111500 | 1810783395 | 4285 | 4285 | 4285 | 4285 | 100 |
| 461 | 20230919 | 111400 | 1810354895 | 4285 | 4285 | 4285 | 4285 | 4 |
| 462 | 20230919 | 111300 | 1810337755 | 4280 | 4285 | 4285 | 4280 | 160 |
| 463 | 20230919 | 111200 | 1809652255 | 4285 | 4285 | 4285 | 4285 | 667 |
| 464 | 20230919 | 111100 | 1806794160 | 4285 | 4285 | 4285 | 4280 | 11693 |
| 465 | 20230919 | 111000 | 1756747865 | 4280 | 4280 | 4280 | 4280 | 1656 |
| 466 | 20230919 | 110900 | 1749660185 | 4280 | 4280 | 4280 | 4275 | 5223 |
| 467 | 20230919 | 110800 | 1727319690 | 4280 | 4285 | 4285 | 4280 | 585 |
| 468 | 20230919 | 110700 | 1724814675 | 4285 | 4290 | 4290 | 4285 | 2602 |
| 469 | 20230919 | 110600 | 1713664760 | 4290 | 4290 | 4290 | 4290 | 1449 |
| 470 | 20230919 | 110500 | 1707448550 | 4290 | 4300 | 4300 | 4290 | 3712 |
| 471 | 20230919 | 110400 | 1691510595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 472 | 20230919 | 110300 | 1691510595 | 4305 | 4305 | 4305 | 4305 | 12 |
| 473 | 20230919 | 110200 | 1691458935 | 4300 | 4300 | 4300 | 4300 | 0 |
| 474 | 20230919 | 110100 | 1691458935 | 4300 | 4300 | 4300 | 4300 | 0 |
| 475 | 20230919 | 110000 | 1691458935 | 4300 | 4300 | 4300 | 4300 | 2289 |
| 476 | 20230919 | 105900 | 1681616235 | 4300 | 4290 | 4300 | 4290 | 41 |
| 477 | 20230919 | 105800 | 1681440335 | 4300 | 4300 | 4300 | 4300 | 4 |
| 478 | 20230919 | 105700 | 1681423135 | 4300 | 4300 | 4300 | 4300 | 1006 |
| 479 | 20230919 | 105600 | 1677097335 | 4300 | 4290 | 4300 | 4290 | 3199 |
| 480 | 20230919 | 105500 | 1663350625 | 4290 | 4290 | 4290 | 4290 | 141 |
| 481 | 20230919 | 105400 | 1662745735 | 4290 | 4290 | 4290 | 4290 | 100 |
| 482 | 20230919 | 105300 | 1662316735 | 4290 | 4285 | 4290 | 4285 | 2198 |
| 483 | 20230919 | 105200 | 1652888685 | 4290 | 4295 | 4295 | 4290 | 211 |
| 484 | 20230919 | 105100 | 1651983490 | 4285 | 4300 | 4300 | 4285 | 4736 |
| 485 | 20230919 | 105000 | 1631657800 | 4305 | 4305 | 4305 | 4305 | 110 |
| 486 | 20230919 | 104900 | 1631184250 | 4305 | 4305 | 4305 | 4305 | 146 |
| 487 | 20230919 | 104800 | 1630555720 | 4305 | 4305 | 4305 | 4305 | 222 |
| 488 | 20230919 | 104700 | 1629600010 | 4305 | 4305 | 4305 | 4305 | 5 |
| 489 | 20230919 | 104600 | 1629578485 | 4305 | 4305 | 4305 | 4305 | 3 |
| 490 | 20230919 | 104500 | 1629565570 | 4305 | 4310 | 4310 | 4305 | 40 |
| 491 | 20230919 | 104400 | 1629393220 | 4310 | 4300 | 4310 | 4300 | 4 |
| 492 | 20230919 | 104300 | 1629376000 | 4295 | 4295 | 4295 | 4295 | 0 |
| 493 | 20230919 | 104200 | 1629376000 | 4295 | 4300 | 4300 | 4295 | 1090 |
| 494 | 20230919 | 104100 | 1624689655 | 4310 | 4310 | 4310 | 4305 | 83 |
| 495 | 20230919 | 104000 | 1624332135 | 4305 | 4300 | 4305 | 4295 | 1538 |
| 496 | 20230919 | 103900 | 1617711705 | 4295 | 4305 | 4305 | 4295 | 1158 |
| 497 | 20230919 | 103800 | 1612733005 | 4305 | 4300 | 4305 | 4300 | 295 |
| 498 | 20230919 | 103700 | 1611464465 | 4295 | 4295 | 4295 | 4295 | 2 |
| 499 | 20230919 | 103600 | 1611455875 | 4295 | 4295 | 4295 | 4295 | 0 |
| 500 | 20230919 | 103500 | 1611455875 | 4295 | 4295 | 4295 | 4295 | 40 |
| 501 | 20230919 | 103400 | 1611284075 | 4295 | 4295 | 4295 | 4295 | 600 |
| 502 | 20230919 | 103300 | 1608707075 | 4295 | 4295 | 4295 | 4295 | 151 |
| 503 | 20230919 | 103200 | 1608058530 | 4305 | 4305 | 4305 | 4295 | 442 |
| 504 | 20230919 | 103100 | 1606158720 | 4295 | 4295 | 4310 | 4295 | 1910 |
| 505 | 20230919 | 103000 | 1597949430 | 4300 | 4285 | 4300 | 4285 | 1277 |
| 506 | 20230919 | 102900 | 1592473325 | 4290 | 4285 | 4290 | 4285 | 79 |
| 507 | 20230919 | 102800 | 1592134665 | 4290 | 4300 | 4300 | 4290 | 193 |
| 508 | 20230919 | 102700 | 1591306195 | 4300 | 4295 | 4300 | 4285 | 2405 |
| 509 | 20230919 | 102600 | 1580981070 | 4285 | 4285 | 4285 | 4280 | 416 |
| 510 | 20230919 | 102500 | 1579198515 | 4285 | 4285 | 4285 | 4280 | 2588 |
| 511 | 20230919 | 102400 | 1568113950 | 4285 | 4295 | 4295 | 4285 | 3389 |
| 512 | 20230919 | 102300 | 1553565300 | 4300 | 4300 | 4300 | 4300 | 3344 |
| 513 | 20230919 | 102200 | 1539186100 | 4300 | 4285 | 4300 | 4285 | 5537 |
| 514 | 20230919 | 102100 | 1515411930 | 4280 | 4265 | 4280 | 4260 | 1301 |
| 515 | 20230919 | 102000 | 1509848520 | 4275 | 4260 | 4275 | 4260 | 10086 |
| 516 | 20230919 | 101900 | 1466769145 | 4260 | 4275 | 4275 | 4260 | 10620 |
| 517 | 20230919 | 101800 | 1421460095 | 4270 | 4290 | 4290 | 4270 | 21427 |
| 518 | 20230919 | 101700 | 1329792095 | 4290 | 4295 | 4295 | 4290 | 357 |
| 519 | 20230919 | 101600 | 1328260560 | 4295 | 4295 | 4295 | 4295 | 1 |
| 520 | 20230919 | 101500 | 1328256265 | 4295 | 4295 | 4300 | 4285 | 5500 |
| 521 | 20230919 | 101400 | 1304665985 | 4295 | 4295 | 4295 | 4295 | 0 |
| 522 | 20230919 | 101300 | 1304665985 | 4295 | 4300 | 4300 | 4295 | 984 |
| 523 | 20230919 | 101200 | 1300438650 | 4305 | 4305 | 4305 | 4300 | 1140 |
| 524 | 20230919 | 101100 | 1295532025 | 4300 | 4305 | 4305 | 4300 | 2079 |
| 525 | 20230919 | 101000 | 1286586920 | 4305 | 4310 | 4315 | 4305 | 1242 |
| 526 | 20230919 | 100900 | 1281234640 | 4310 | 4305 | 4310 | 4305 | 399 |
| 527 | 20230919 | 100800 | 1279515950 | 4300 | 4310 | 4310 | 4300 | 1273 |
| 528 | 20230919 | 100700 | 1274042040 | 4280 | 4300 | 4310 | 4275 | 5867 |
| 529 | 20230919 | 100600 | 1248915335 | 4310 | 4290 | 4310 | 4280 | 7558 |
| 530 | 20230919 | 100500 | 1216550895 | 4290 | 4300 | 4300 | 4280 | 10015 |
| 531 | 20230919 | 100400 | 1173587210 | 4295 | 4300 | 4310 | 4295 | 3932 |
| 532 | 20230919 | 100300 | 1156680035 | 4300 | 4315 | 4315 | 4300 | 25106 |
| 533 | 20230919 | 100200 | 1048581225 | 4310 | 4330 | 4340 | 4310 | 16043 |
| 534 | 20230919 | 100100 | 979229815 | 4335 | 4340 | 4340 | 4335 | 916 |
| 535 | 20230919 | 100000 | 975258705 | 4340 | 4335 | 4340 | 4335 | 3524 |
| 536 | 20230919 | 095900 | 959982095 | 4335 | 4335 | 4340 | 4335 | 2006 |
| 537 | 20230919 | 095800 | 951285830 | 4340 | 4340 | 4345 | 4340 | 1190 |
| 538 | 20230919 | 095700 | 946120730 | 4345 | 4335 | 4345 | 4335 | 784 |
| 539 | 20230919 | 095600 | 942715800 | 4335 | 4345 | 4345 | 4335 | 18744 |
| 540 | 20230919 | 095500 | 861356960 | 4350 | 4360 | 4360 | 4345 | 5676 |
| 541 | 20230919 | 095400 | 836659370 | 4360 | 4370 | 4370 | 4360 | 1482 |
| 542 | 20230919 | 095300 | 830187655 | 4360 | 4370 | 4370 | 4360 | 29 |
| 543 | 20230919 | 095200 | 830061185 | 4360 | 4360 | 4360 | 4360 | 744 |
| 544 | 20230919 | 095100 | 826817345 | 4360 | 4360 | 4370 | 4360 | 790 |
| 545 | 20230919 | 095000 | 823367935 | 4360 | 4360 | 4360 | 4350 | 1686 |
| 546 | 20230919 | 094900 | 816019125 | 4360 | 4350 | 4360 | 4345 | 4944 |
| 547 | 20230919 | 094800 | 794524005 | 4360 | 4350 | 4360 | 4350 | 247 |
| 548 | 20230919 | 094700 | 793449545 | 4355 | 4355 | 4355 | 4355 | 1834 |
| 549 | 20230919 | 094600 | 785462475 | 4355 | 4355 | 4355 | 4355 | 642 |
| 550 | 20230919 | 094500 | 782666565 | 4355 | 4355 | 4360 | 4355 | 207 |
| 551 | 20230919 | 094400 | 781765030 | 4355 | 4355 | 4360 | 4350 | 1113 |
| 552 | 20230919 | 094300 | 776918565 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 553 | 20230919 | 094200 | 772563565 | 4355 | 4355 | 4355 | 4355 | 1546 |
| 554 | 20230919 | 094100 | 765830735 | 4355 | 4360 | 4360 | 4350 | 4100 |
| 555 | 20230919 | 094000 | 747983235 | 4360 | 4355 | 4360 | 4355 | 1414 |
| 556 | 20230919 | 093900 | 741823710 | 4355 | 4355 | 4355 | 4355 | 3667 |
| 557 | 20230919 | 093800 | 725853925 | 4350 | 4360 | 4360 | 4350 | 7391 |
| 558 | 20230919 | 093700 | 693654725 | 4365 | 4370 | 4370 | 4365 | 2704 |
| 559 | 20230919 | 093600 | 681846765 | 4365 | 4375 | 4375 | 4365 | 10877 |
| 560 | 20230919 | 093500 | 634322330 | 4380 | 4375 | 4380 | 4375 | 1330 |
| 561 | 20230919 | 093400 | 628502180 | 4380 | 4380 | 4385 | 4375 | 2859 |
| 562 | 20230919 | 093300 | 615987585 | 4385 | 4400 | 4410 | 4380 | 7979 |
| 563 | 20230919 | 093200 | 580922010 | 4400 | 4400 | 4405 | 4400 | 2679 |
| 564 | 20230919 | 093100 | 569134400 | 4400 | 4400 | 4400 | 4400 | 787 |
| 565 | 20230919 | 093000 | 565671600 | 4400 | 4395 | 4400 | 4395 | 3017 |
| 566 | 20230919 | 092900 | 552400800 | 4390 | 4410 | 4410 | 4390 | 705 |
| 567 | 20230919 | 092800 | 549301735 | 4410 | 4400 | 4410 | 4400 | 1567 |
| 568 | 20230919 | 092700 | 542405925 | 4400 | 4380 | 4400 | 4380 | 4019 |
| 569 | 20230919 | 092600 | 524759850 | 4380 | 4375 | 4385 | 4375 | 265 |
| 570 | 20230919 | 092500 | 523599845 | 4370 | 4385 | 4390 | 4370 | 5109 |
| 571 | 20230919 | 092400 | 501238715 | 4390 | 4405 | 4405 | 4390 | 6216 |
| 572 | 20230919 | 092300 | 473900750 | 4400 | 4400 | 4405 | 4400 | 3184 |
| 573 | 20230919 | 092200 | 459891095 | 4400 | 4400 | 4400 | 4395 | 1069 |
| 574 | 20230919 | 092100 | 455192805 | 4400 | 4400 | 4400 | 4390 | 1371 |
| 575 | 20230919 | 092000 | 449164665 | 4405 | 4410 | 4410 | 4400 | 4552 |
| 576 | 20230919 | 091900 | 429115830 | 4410 | 4420 | 4435 | 4410 | 4939 |
| 577 | 20230919 | 091800 | 407312670 | 4445 | 4415 | 4445 | 4415 | 1100 |
| 578 | 20230919 | 091700 | 402433970 | 4415 | 4440 | 4440 | 4415 | 5373 |
| 579 | 20230919 | 091600 | 378651875 | 4435 | 4440 | 4440 | 4435 | 1604 |
| 580 | 20230919 | 091500 | 371536730 | 4460 | 4435 | 4460 | 4430 | 3317 |
| 581 | 20230919 | 091400 | 356827080 | 4440 | 4450 | 4450 | 4440 | 2672 |
| 582 | 20230919 | 091300 | 344955935 | 4450 | 4470 | 4470 | 4450 | 17505 |
| 583 | 20230919 | 091200 | 266942445 | 4470 | 4470 | 4470 | 4470 | 0 |
| 584 | 20230919 | 091100 | 266942445 | 4470 | 4475 | 4475 | 4470 | 495 |
| 585 | 20230919 | 091000 | 264729790 | 4475 | 4480 | 4480 | 4475 | 803 |
| 586 | 20230919 | 090900 | 261135365 | 4490 | 4490 | 4490 | 4490 | 14 |
| 587 | 20230919 | 090800 | 261072505 | 4495 | 4495 | 4495 | 4495 | 1 |
| 588 | 20230919 | 090700 | 261068010 | 4470 | 4475 | 4475 | 4470 | 2258 |
| 589 | 20230919 | 090600 | 250974690 | 4475 | 4470 | 4475 | 4470 | 703 |
| 590 | 20230919 | 090500 | 247829780 | 4470 | 4530 | 4535 | 4470 | 27198 |
| 591 | 20230919 | 090400 | 125719500 | 4510 | 4505 | 4510 | 4500 | 502 |
| 592 | 20230919 | 090300 | 123459540 | 4530 | 4515 | 4530 | 4500 | 5078 |
| 593 | 20230919 | 090200 | 100572445 | 4520 | 4515 | 4535 | 4510 | 2484 |
| 594 | 20230919 | 090100 | 89360935 | 4515 | 4520 | 4550 | 4500 | 9653 |
| 595 | 20230919 | 090000 | 45727230 | 4520 | 4555 | 4555 | 4520 | 10053 |