30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 3 | 20230918 | 190100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230918 | 190000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230918 | 185900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230918 | 185800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230918 | 185700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230918 | 185600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230918 | 185500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230918 | 185400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230918 | 185300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230918 | 185200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230918 | 185100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230918 | 185000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230918 | 184900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230918 | 184800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230918 | 184700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230918 | 184600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230918 | 184500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230918 | 184400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230918 | 184300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230918 | 184200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230918 | 184100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230918 | 184000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230918 | 183900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230918 | 183800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230918 | 183700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230918 | 183600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230918 | 183500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230918 | 183400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230918 | 183300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230918 | 183200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 33 | 20230918 | 183100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230918 | 183000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230918 | 182900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230918 | 182800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230918 | 182700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230918 | 182600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230918 | 182500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230918 | 182400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230918 | 182300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230918 | 182200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230918 | 182100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230918 | 182000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230918 | 181900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230918 | 181800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230918 | 181700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230918 | 181600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230918 | 181500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230918 | 181400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230918 | 181300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230918 | 181200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230918 | 181100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230918 | 181000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230918 | 180900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230918 | 180800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230918 | 180700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230918 | 180600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230918 | 180500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230918 | 180400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230918 | 180300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230918 | 180200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 63 | 20230918 | 180100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230918 | 180000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230918 | 175900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230918 | 175800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230918 | 175700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230918 | 175600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230918 | 175500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230918 | 175400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230918 | 175300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230918 | 175200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230918 | 175100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230918 | 175000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230918 | 174900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230918 | 174800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230918 | 174700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230918 | 174600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230918 | 174500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230918 | 174400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230918 | 174300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230918 | 174200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230918 | 174100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230918 | 174000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230918 | 173900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230918 | 173800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230918 | 173700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230918 | 173600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230918 | 173500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230918 | 173400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230918 | 173300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230918 | 173200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 93 | 20230918 | 173100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230918 | 173000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230918 | 172900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230918 | 172800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230918 | 172700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230918 | 172600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230918 | 172500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230918 | 172400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230918 | 172300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230918 | 172200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230918 | 172100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230918 | 172000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230918 | 171900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230918 | 171800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230918 | 171700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230918 | 171600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230918 | 171500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230918 | 171400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230918 | 171300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230918 | 171200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230918 | 171100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230918 | 171000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230918 | 170900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230918 | 170800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230918 | 170700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230918 | 170600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230918 | 170500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230918 | 170400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230918 | 170300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230918 | 170200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 123 | 20230918 | 170100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230918 | 170000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230918 | 165900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230918 | 165800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230918 | 165700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230918 | 165600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230918 | 165500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230918 | 165400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230918 | 165300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230918 | 165200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230918 | 165100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230918 | 165000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230918 | 164900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230918 | 164800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230918 | 164700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230918 | 164600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230918 | 164500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230918 | 164400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230918 | 164300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230918 | 164200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230918 | 164100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230918 | 164000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230918 | 163900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230918 | 163800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230918 | 163700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230918 | 163600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230918 | 163500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230918 | 163400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230918 | 163300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230918 | 163200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 153 | 20230918 | 163100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230918 | 163000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230918 | 162900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230918 | 162800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230918 | 162700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230918 | 162600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230918 | 162500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230918 | 162400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230918 | 162300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230918 | 162200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230918 | 162100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230918 | 162000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230918 | 161900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230918 | 161800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230918 | 161700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230918 | 161600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230918 | 161500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230918 | 161400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230918 | 161300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230918 | 161200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230918 | 161100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230918 | 161000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230918 | 160900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230918 | 160800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230918 | 160700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230918 | 160600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230918 | 160500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230918 | 160400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230918 | 160300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230918 | 160200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 183 | 20230918 | 160100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230918 | 160000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230918 | 155900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230918 | 155800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230918 | 155700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230918 | 155600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230918 | 155500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230918 | 155400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230918 | 155300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230918 | 155200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230918 | 155100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230918 | 155000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230918 | 154900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230918 | 154800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230918 | 154700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230918 | 154600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20230918 | 154500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20230918 | 154400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20230918 | 154300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20230918 | 154200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20230918 | 154100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20230918 | 154000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20230918 | 153900 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20230918 | 153800 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20230918 | 153700 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20230918 | 153600 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20230918 | 153500 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20230918 | 153400 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20230918 | 153300 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20230918 | 153200 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 213 | 20230918 | 153100 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20230918 | 153000 | 5381281960 | 3860 | 3860 | 3860 | 3860 | 26446 |
| 215 | 20230918 | 152900 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20230918 | 152800 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20230918 | 152700 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20230918 | 152600 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20230918 | 152500 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20230918 | 152400 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20230918 | 152300 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20230918 | 152200 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20230918 | 152100 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20230918 | 152000 | 5279200400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20230918 | 151900 | 5279200400 | 3860 | 3845 | 3860 | 3845 | 18921 |
| 226 | 20230918 | 151800 | 5206275400 | 3850 | 3850 | 3855 | 3845 | 35068 |
| 227 | 20230918 | 151700 | 5071282960 | 3850 | 3850 | 3860 | 3850 | 13871 |
| 228 | 20230918 | 151600 | 5017869965 | 3850 | 3855 | 3855 | 3850 | 2484 |
| 229 | 20230918 | 151500 | 5008295645 | 3850 | 3860 | 3860 | 3850 | 11758 |
| 230 | 20230918 | 151400 | 4962994365 | 3860 | 3855 | 3860 | 3855 | 1435 |
| 231 | 20230918 | 151300 | 4957460555 | 3860 | 3860 | 3860 | 3855 | 5142 |
| 232 | 20230918 | 151200 | 4937622045 | 3855 | 3855 | 3860 | 3850 | 16787 |
| 233 | 20230918 | 151100 | 4872949615 | 3855 | 3855 | 3855 | 3855 | 9532 |
| 234 | 20230918 | 151000 | 4836203755 | 3855 | 3860 | 3860 | 3855 | 641 |
| 235 | 20230918 | 150900 | 4833729705 | 3865 | 3855 | 3865 | 3855 | 14675 |
| 236 | 20230918 | 150800 | 4777076805 | 3855 | 3855 | 3860 | 3850 | 4211 |
| 237 | 20230918 | 150700 | 4760851165 | 3855 | 3855 | 3860 | 3855 | 1387 |
| 238 | 20230918 | 150600 | 4755504175 | 3855 | 3860 | 3860 | 3855 | 3716 |
| 239 | 20230918 | 150500 | 4741165400 | 3860 | 3855 | 3860 | 3855 | 27894 |
| 240 | 20230918 | 150400 | 4633628705 | 3855 | 3860 | 3860 | 3855 | 10254 |
| 241 | 20230918 | 150300 | 4594099475 | 3860 | 3860 | 3865 | 3860 | 5908 |
| 242 | 20230918 | 150200 | 4571290595 | 3860 | 3860 | 3865 | 3860 | 2328 |
| 243 | 20230918 | 150100 | 4562304085 | 3865 | 3860 | 3865 | 3860 | 2876 |
| 244 | 20230918 | 150000 | 4551199735 | 3860 | 3860 | 3860 | 3860 | 3394 |
| 245 | 20230918 | 145900 | 4538098895 | 3860 | 3855 | 3860 | 3855 | 4878 |
| 246 | 20230918 | 145800 | 4519281315 | 3860 | 3860 | 3860 | 3855 | 2398 |
| 247 | 20230918 | 145700 | 4510025535 | 3860 | 3865 | 3865 | 3860 | 9511 |
| 248 | 20230918 | 145600 | 4473309665 | 3860 | 3870 | 3870 | 3860 | 4045 |
| 249 | 20230918 | 145500 | 4457678215 | 3870 | 3865 | 3870 | 3865 | 841 |
| 250 | 20230918 | 145400 | 4454425575 | 3865 | 3865 | 3870 | 3865 | 2367 |
| 251 | 20230918 | 145300 | 4445277055 | 3865 | 3870 | 3870 | 3865 | 217 |
| 252 | 20230918 | 145200 | 4444438100 | 3870 | 3865 | 3870 | 3865 | 308 |
| 253 | 20230918 | 145100 | 4443247140 | 3870 | 3865 | 3870 | 3860 | 1612 |
| 254 | 20230918 | 145000 | 4437016715 | 3865 | 3860 | 3865 | 3855 | 6617 |
| 255 | 20230918 | 144900 | 4411474790 | 3860 | 3855 | 3860 | 3850 | 5324 |
| 256 | 20230918 | 144800 | 4390950615 | 3860 | 3855 | 3860 | 3855 | 422 |
| 257 | 20230918 | 144700 | 4389323370 | 3855 | 3860 | 3860 | 3855 | 1028 |
| 258 | 20230918 | 144600 | 4385360415 | 3860 | 3860 | 3860 | 3860 | 2395 |
| 259 | 20230918 | 144500 | 4376115715 | 3860 | 3870 | 3870 | 3860 | 1116 |
| 260 | 20230918 | 144400 | 4371802755 | 3865 | 3865 | 3870 | 3860 | 2083 |
| 261 | 20230918 | 144300 | 4363757400 | 3870 | 3860 | 3870 | 3855 | 3971 |
| 262 | 20230918 | 144200 | 4348422710 | 3860 | 3865 | 3865 | 3860 | 341 |
| 263 | 20230918 | 144100 | 4347105195 | 3860 | 3855 | 3865 | 3850 | 5769 |
| 264 | 20230918 | 144000 | 4324840830 | 3855 | 3855 | 3855 | 3850 | 3159 |
| 265 | 20230918 | 143900 | 4312664830 | 3855 | 3855 | 3860 | 3850 | 2129 |
| 266 | 20230918 | 143800 | 4304462035 | 3850 | 3850 | 3860 | 3850 | 1469 |
| 267 | 20230918 | 143700 | 4298800550 | 3855 | 3855 | 3860 | 3850 | 7375 |
| 268 | 20230918 | 143600 | 4270373715 | 3860 | 3860 | 3865 | 3860 | 902 |
| 269 | 20230918 | 143500 | 4266891945 | 3860 | 3860 | 3860 | 3855 | 672 |
| 270 | 20230918 | 143400 | 4264300210 | 3855 | 3855 | 3860 | 3855 | 3274 |
| 271 | 20230918 | 143300 | 4251677875 | 3860 | 3855 | 3865 | 3850 | 8809 |
| 272 | 20230918 | 143200 | 4217720910 | 3855 | 3865 | 3865 | 3855 | 13376 |
| 273 | 20230918 | 143100 | 4166133445 | 3860 | 3870 | 3870 | 3860 | 27222 |
| 274 | 20230918 | 143000 | 4060939545 | 3875 | 3875 | 3875 | 3870 | 1076 |
| 275 | 20230918 | 142900 | 4056775160 | 3875 | 3875 | 3875 | 3875 | 30 |
| 276 | 20230918 | 142800 | 4056658910 | 3875 | 3870 | 3875 | 3870 | 1002 |
| 277 | 20230918 | 142700 | 4052779630 | 3870 | 3870 | 3870 | 3870 | 1 |
| 278 | 20230918 | 142600 | 4052775760 | 3870 | 3865 | 3875 | 3865 | 1830 |
| 279 | 20230918 | 142500 | 4045693120 | 3875 | 3870 | 3875 | 3870 | 4631 |
| 280 | 20230918 | 142400 | 4027770315 | 3875 | 3870 | 3875 | 3870 | 444 |
| 281 | 20230918 | 142300 | 4026051985 | 3875 | 3875 | 3875 | 3875 | 2949 |
| 282 | 20230918 | 142200 | 4014624610 | 3880 | 3880 | 3880 | 3880 | 106 |
| 283 | 20230918 | 142100 | 4014213330 | 3880 | 3880 | 3880 | 3875 | 3785 |
| 284 | 20230918 | 142000 | 3999531600 | 3880 | 3880 | 3880 | 3880 | 464 |
| 285 | 20230918 | 141900 | 3997731280 | 3880 | 3880 | 3880 | 3880 | 306 |
| 286 | 20230918 | 141800 | 3996544000 | 3880 | 3875 | 3880 | 3875 | 562 |
| 287 | 20230918 | 141700 | 3994363445 | 3880 | 3865 | 3880 | 3865 | 7920 |
| 288 | 20230918 | 141600 | 3963705485 | 3870 | 3870 | 3870 | 3865 | 2723 |
| 289 | 20230918 | 141500 | 3953178575 | 3865 | 3875 | 3875 | 3860 | 37234 |
| 290 | 20230918 | 141400 | 3809199665 | 3875 | 3875 | 3875 | 3875 | 2179 |
| 291 | 20230918 | 141300 | 3800756040 | 3875 | 3880 | 3880 | 3875 | 11753 |
| 292 | 20230918 | 141200 | 3755185435 | 3880 | 3880 | 3880 | 3880 | 1525 |
| 293 | 20230918 | 141100 | 3749268435 | 3875 | 3880 | 3885 | 3875 | 2621 |
| 294 | 20230918 | 141000 | 3739101560 | 3880 | 3885 | 3890 | 3880 | 3062 |
| 295 | 20230918 | 140900 | 3727211810 | 3885 | 3885 | 3885 | 3885 | 6 |
| 296 | 20230918 | 140800 | 3727188500 | 3890 | 3890 | 3890 | 3885 | 13 |
| 297 | 20230918 | 140700 | 3727137965 | 3885 | 3890 | 3890 | 3885 | 1232 |
| 298 | 20230918 | 140600 | 3722347110 | 3895 | 3895 | 3895 | 3895 | 2 |
| 299 | 20230918 | 140500 | 3722339320 | 3890 | 3880 | 3890 | 3880 | 3643 |
| 300 | 20230918 | 140400 | 3708168060 | 3880 | 3880 | 3890 | 3880 | 2199 |
| 301 | 20230918 | 140300 | 3699635910 | 3880 | 3890 | 3890 | 3880 | 4001 |
| 302 | 20230918 | 140200 | 3684111510 | 3890 | 3885 | 3890 | 3885 | 20 |
| 303 | 20230918 | 140100 | 3684033715 | 3885 | 3885 | 3885 | 3885 | 2000 |
| 304 | 20230918 | 140000 | 3676263715 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20230918 | 135900 | 3676263715 | 3890 | 3895 | 3895 | 3885 | 43 |
| 306 | 20230918 | 135800 | 3676096430 | 3895 | 3895 | 3895 | 3895 | 10 |
| 307 | 20230918 | 135700 | 3676057480 | 3890 | 3885 | 3890 | 3885 | 1902 |
| 308 | 20230918 | 135600 | 3668668200 | 3890 | 3890 | 3895 | 3890 | 1075 |
| 309 | 20230918 | 135500 | 3664486200 | 3890 | 3890 | 3895 | 3890 | 1733 |
| 310 | 20230918 | 135400 | 3657744825 | 3895 | 3895 | 3895 | 3895 | 12 |
| 311 | 20230918 | 135300 | 3657698085 | 3895 | 3895 | 3895 | 3895 | 17 |
| 312 | 20230918 | 135200 | 3657631870 | 3890 | 3895 | 3895 | 3890 | 4 |
| 313 | 20230918 | 135100 | 3657616300 | 3895 | 3890 | 3895 | 3890 | 1234 |
| 314 | 20230918 | 135000 | 3652816020 | 3890 | 3890 | 3890 | 3885 | 3441 |
| 315 | 20230918 | 134900 | 3639446330 | 3885 | 3885 | 3885 | 3885 | 0 |
| 316 | 20230918 | 134800 | 3639446330 | 3885 | 3890 | 3890 | 3885 | 791 |
| 317 | 20230918 | 134700 | 3636373280 | 3885 | 3890 | 3890 | 3885 | 500 |
| 318 | 20230918 | 134600 | 3634430640 | 3885 | 3885 | 3885 | 3885 | 100 |
| 319 | 20230918 | 134500 | 3634042140 | 3885 | 3885 | 3885 | 3885 | 800 |
| 320 | 20230918 | 134400 | 3630934140 | 3895 | 3885 | 3895 | 3885 | 5915 |
| 321 | 20230918 | 134300 | 3607936230 | 3880 | 3880 | 3885 | 3880 | 5079 |
| 322 | 20230918 | 134200 | 3588219710 | 3880 | 3880 | 3880 | 3880 | 780 |
| 323 | 20230918 | 134100 | 3585193310 | 3880 | 3880 | 3885 | 3880 | 412 |
| 324 | 20230918 | 134000 | 3583593700 | 3885 | 3885 | 3885 | 3880 | 1216 |
| 325 | 20230918 | 133900 | 3578875590 | 3885 | 3885 | 3885 | 3880 | 436 |
| 326 | 20230918 | 133800 | 3577183105 | 3885 | 3880 | 3885 | 3880 | 2187 |
| 327 | 20230918 | 133700 | 3568696245 | 3875 | 3880 | 3880 | 3875 | 4404 |
| 328 | 20230918 | 133600 | 3551614125 | 3880 | 3880 | 3880 | 3875 | 2717 |
| 329 | 20230918 | 133500 | 3541083665 | 3875 | 3875 | 3875 | 3875 | 1302 |
| 330 | 20230918 | 133400 | 3536038415 | 3880 | 3880 | 3880 | 3875 | 8751 |
| 331 | 20230918 | 133300 | 3502102970 | 3880 | 3885 | 3885 | 3880 | 2634 |
| 332 | 20230918 | 133200 | 3491873310 | 3890 | 3890 | 3890 | 3885 | 123 |
| 333 | 20230918 | 133100 | 3491395255 | 3885 | 3885 | 3885 | 3885 | 958 |
| 334 | 20230918 | 133000 | 3487673425 | 3885 | 3890 | 3895 | 3885 | 2660 |
| 335 | 20230918 | 132900 | 3477335730 | 3890 | 3890 | 3895 | 3890 | 1810 |
| 336 | 20230918 | 132800 | 3470292640 | 3890 | 3890 | 3890 | 3890 | 20 |
| 337 | 20230918 | 132700 | 3470214840 | 3900 | 3900 | 3900 | 3900 | 187 |
| 338 | 20230918 | 132600 | 3469485540 | 3900 | 3890 | 3900 | 3890 | 27 |
| 339 | 20230918 | 132500 | 3469380270 | 3890 | 3890 | 3890 | 3890 | 1677 |
| 340 | 20230918 | 132400 | 3462856740 | 3895 | 3895 | 3900 | 3895 | 1198 |
| 341 | 20230918 | 132300 | 3458190380 | 3900 | 3895 | 3900 | 3885 | 2797 |
| 342 | 20230918 | 132200 | 3447306290 | 3895 | 3900 | 3900 | 3895 | 103 |
| 343 | 20230918 | 132100 | 3446905030 | 3905 | 3900 | 3905 | 3900 | 917 |
| 344 | 20230918 | 132000 | 3443328720 | 3905 | 3905 | 3905 | 3890 | 3244 |
| 345 | 20230918 | 131900 | 3430689630 | 3910 | 3905 | 3910 | 3900 | 1861 |
| 346 | 20230918 | 131800 | 3423422795 | 3900 | 3890 | 3900 | 3890 | 4109 |
| 347 | 20230918 | 131700 | 3407398215 | 3895 | 3900 | 3900 | 3895 | 2631 |
| 348 | 20230918 | 131600 | 3397150445 | 3895 | 3900 | 3900 | 3890 | 1144 |
| 349 | 20230918 | 131500 | 3392700115 | 3900 | 3900 | 3900 | 3900 | 66 |
| 350 | 20230918 | 131400 | 3392442715 | 3890 | 3895 | 3895 | 3890 | 1306 |
| 351 | 20230918 | 131300 | 3387356145 | 3890 | 3890 | 3890 | 3890 | 1100 |
| 352 | 20230918 | 131200 | 3383077145 | 3890 | 3890 | 3890 | 3890 | 115 |
| 353 | 20230918 | 131100 | 3382629795 | 3890 | 3890 | 3890 | 3890 | 0 |
| 354 | 20230918 | 131000 | 3382629795 | 3890 | 3890 | 3890 | 3890 | 110 |
| 355 | 20230918 | 130900 | 3382201895 | 3890 | 3890 | 3890 | 3890 | 91 |
| 356 | 20230918 | 130800 | 3381847905 | 3895 | 3890 | 3895 | 3890 | 4558 |
| 357 | 20230918 | 130700 | 3364117270 | 3890 | 3895 | 3895 | 3890 | 2110 |
| 358 | 20230918 | 130600 | 3355909350 | 3895 | 3895 | 3895 | 3895 | 2020 |
| 359 | 20230918 | 130500 | 3348041450 | 3890 | 3895 | 3895 | 3890 | 1926 |
| 360 | 20230918 | 130400 | 3340548680 | 3895 | 3890 | 3895 | 3890 | 9668 |
| 361 | 20230918 | 130300 | 3302925190 | 3895 | 3895 | 3895 | 3890 | 831 |
| 362 | 20230918 | 130200 | 3299692535 | 3890 | 3895 | 3895 | 3890 | 21 |
| 363 | 20230918 | 130100 | 3299610815 | 3890 | 3890 | 3890 | 3890 | 1474 |
| 364 | 20230918 | 130000 | 3293876955 | 3890 | 3890 | 3890 | 3890 | 2538 |
| 365 | 20230918 | 125900 | 3284004135 | 3890 | 3895 | 3895 | 3890 | 18930 |
| 366 | 20230918 | 125800 | 3210349455 | 3895 | 3895 | 3900 | 3895 | 1506 |
| 367 | 20230918 | 125700 | 3204483560 | 3895 | 3895 | 3895 | 3895 | 21 |
| 368 | 20230918 | 125600 | 3204401765 | 3895 | 3900 | 3900 | 3895 | 3421 |
| 369 | 20230918 | 125500 | 3191075930 | 3895 | 3905 | 3905 | 3895 | 2044 |
| 370 | 20230918 | 125400 | 3183104140 | 3905 | 3905 | 3905 | 3905 | 723 |
| 371 | 20230918 | 125300 | 3180280825 | 3905 | 3900 | 3905 | 3900 | 2534 |
| 372 | 20230918 | 125200 | 3170398175 | 3900 | 3905 | 3905 | 3900 | 261 |
| 373 | 20230918 | 125100 | 3169379215 | 3900 | 3900 | 3905 | 3895 | 3054 |
| 374 | 20230918 | 125000 | 3157465010 | 3900 | 3895 | 3900 | 3895 | 1400 |
| 375 | 20230918 | 124900 | 3152005015 | 3905 | 3905 | 3905 | 3900 | 1400 |
| 376 | 20230918 | 124800 | 3146539115 | 3905 | 3895 | 3905 | 3895 | 1598 |
| 377 | 20230918 | 124700 | 3140306865 | 3895 | 3890 | 3895 | 3890 | 884 |
| 378 | 20230918 | 124600 | 3136867050 | 3890 | 3890 | 3890 | 3890 | 302 |
| 379 | 20230918 | 124500 | 3135692270 | 3895 | 3900 | 3900 | 3890 | 1028 |
| 380 | 20230918 | 124400 | 3131685980 | 3900 | 3900 | 3900 | 3885 | 94 |
| 381 | 20230918 | 124300 | 3131320310 | 3885 | 3880 | 3900 | 3880 | 2031 |
| 382 | 20230918 | 124200 | 3123421415 | 3885 | 3870 | 3890 | 3870 | 10899 |
| 383 | 20230918 | 124100 | 3081132010 | 3875 | 3880 | 3880 | 3870 | 1647 |
| 384 | 20230918 | 124000 | 3074754715 | 3870 | 3890 | 3890 | 3870 | 39952 |
| 385 | 20230918 | 123900 | 2919856020 | 3895 | 3895 | 3895 | 3890 | 4 |
| 386 | 20230918 | 123800 | 2919840450 | 3895 | 3895 | 3895 | 3890 | 408 |
| 387 | 20230918 | 123700 | 2918253290 | 3895 | 3895 | 3895 | 3895 | 1381 |
| 388 | 20230918 | 123600 | 2912874295 | 3900 | 3900 | 3900 | 3895 | 453 |
| 389 | 20230918 | 123500 | 2911109845 | 3895 | 3895 | 3900 | 3895 | 737 |
| 390 | 20230918 | 123400 | 2908239215 | 3900 | 3895 | 3900 | 3895 | 170 |
| 391 | 20230918 | 123300 | 2907577045 | 3900 | 3900 | 3900 | 3895 | 3745 |
| 392 | 20230918 | 123200 | 2892976550 | 3900 | 3895 | 3900 | 3895 | 286 |
| 393 | 20230918 | 123100 | 2891862400 | 3900 | 3900 | 3900 | 3900 | 0 |
| 394 | 20230918 | 123000 | 2891862400 | 3900 | 3895 | 3900 | 3895 | 2107 |
| 395 | 20230918 | 122900 | 2883655630 | 3900 | 3895 | 3900 | 3895 | 83 |
| 396 | 20230918 | 122800 | 2883332335 | 3895 | 3895 | 3895 | 3895 | 1021 |
| 397 | 20230918 | 122700 | 2879355540 | 3895 | 3895 | 3895 | 3895 | 827 |
| 398 | 20230918 | 122600 | 2876134375 | 3890 | 3890 | 3895 | 3890 | 770 |
| 399 | 20230918 | 122500 | 2873138825 | 3890 | 3895 | 3895 | 3890 | 43 |
| 400 | 20230918 | 122400 | 2872971440 | 3895 | 3895 | 3895 | 3890 | 511 |
| 401 | 20230918 | 122300 | 2870983595 | 3895 | 3895 | 3900 | 3895 | 2036 |
| 402 | 20230918 | 122200 | 2863044200 | 3895 | 3895 | 3895 | 3895 | 3 |
| 403 | 20230918 | 122100 | 2863032515 | 3890 | 3895 | 3895 | 3890 | 128 |
| 404 | 20230918 | 122000 | 2862534580 | 3895 | 3895 | 3895 | 3895 | 155 |
| 405 | 20230918 | 121900 | 2861930855 | 3895 | 3890 | 3895 | 3890 | 106 |
| 406 | 20230918 | 121800 | 2861518485 | 3895 | 3895 | 3895 | 3895 | 51 |
| 407 | 20230918 | 121700 | 2861319840 | 3895 | 3900 | 3900 | 3895 | 116 |
| 408 | 20230918 | 121600 | 2860867570 | 3895 | 3895 | 3895 | 3895 | 1708 |
| 409 | 20230918 | 121500 | 2854214910 | 3890 | 3890 | 3890 | 3890 | 888 |
| 410 | 20230918 | 121400 | 2850760590 | 3880 | 3885 | 3890 | 3880 | 11300 |
| 411 | 20230918 | 121300 | 2806862660 | 3890 | 3890 | 3890 | 3890 | 1077 |
| 412 | 20230918 | 121200 | 2802673130 | 3890 | 3890 | 3890 | 3885 | 240 |
| 413 | 20230918 | 121100 | 2801740530 | 3890 | 3895 | 3895 | 3890 | 9539 |
| 414 | 20230918 | 121000 | 2764632715 | 3895 | 3890 | 3895 | 3890 | 1163 |
| 415 | 20230918 | 120900 | 2760108565 | 3895 | 3895 | 3895 | 3895 | 1273 |
| 416 | 20230918 | 120800 | 2755150230 | 3895 | 3900 | 3900 | 3895 | 50 |
| 417 | 20230918 | 120700 | 2754955430 | 3900 | 3895 | 3900 | 3895 | 215 |
| 418 | 20230918 | 120600 | 2754118000 | 3895 | 3895 | 3900 | 3895 | 3358 |
| 419 | 20230918 | 120500 | 2741037985 | 3895 | 3900 | 3900 | 3895 | 1062 |
| 420 | 20230918 | 120400 | 2736899845 | 3900 | 3900 | 3900 | 3895 | 390 |
| 421 | 20230918 | 120300 | 2735378885 | 3900 | 3895 | 3900 | 3890 | 1534 |
| 422 | 20230918 | 120200 | 2729403355 | 3895 | 3890 | 3900 | 3890 | 3360 |
| 423 | 20230918 | 120100 | 2716316445 | 3895 | 3895 | 3895 | 3895 | 1646 |
| 424 | 20230918 | 120000 | 2709905275 | 3895 | 3900 | 3900 | 3895 | 3217 |
| 425 | 20230918 | 115900 | 2697374850 | 3895 | 3895 | 3900 | 3895 | 346 |
| 426 | 20230918 | 115800 | 2696026470 | 3900 | 3895 | 3900 | 3895 | 539 |
| 427 | 20230918 | 115700 | 2693924470 | 3900 | 3900 | 3900 | 3900 | 14 |
| 428 | 20230918 | 115600 | 2693869870 | 3900 | 3900 | 3900 | 3900 | 20 |
| 429 | 20230918 | 115500 | 2693791870 | 3895 | 3895 | 3895 | 3895 | 816 |
| 430 | 20230918 | 115400 | 2690613550 | 3895 | 3895 | 3895 | 3895 | 112 |
| 431 | 20230918 | 115300 | 2690177310 | 3895 | 3895 | 3895 | 3890 | 1190 |
| 432 | 20230918 | 115200 | 2685542330 | 3895 | 3895 | 3895 | 3895 | 159 |
| 433 | 20230918 | 115100 | 2684923025 | 3895 | 3895 | 3895 | 3895 | 854 |
| 434 | 20230918 | 115000 | 2681596695 | 3890 | 3895 | 3895 | 3890 | 1876 |
| 435 | 20230918 | 114900 | 2674295675 | 3895 | 3890 | 3895 | 3890 | 853 |
| 436 | 20230918 | 114800 | 2670974255 | 3895 | 3895 | 3895 | 3895 | 2852 |
| 437 | 20230918 | 114700 | 2659865715 | 3900 | 3900 | 3900 | 3895 | 1064 |
| 438 | 20230918 | 114600 | 2655718325 | 3895 | 3895 | 3895 | 3895 | 1628 |
| 439 | 20230918 | 114500 | 2649377265 | 3895 | 3895 | 3895 | 3895 | 5876 |
| 440 | 20230918 | 114400 | 2626490245 | 3900 | 3900 | 3900 | 3900 | 628 |
| 441 | 20230918 | 114300 | 2624041045 | 3900 | 3900 | 3900 | 3900 | 1640 |
| 442 | 20230918 | 114200 | 2617645045 | 3900 | 3900 | 3905 | 3900 | 605 |
| 443 | 20230918 | 114100 | 2615285020 | 3905 | 3905 | 3905 | 3905 | 14 |
| 444 | 20230918 | 114000 | 2615230350 | 3900 | 3900 | 3900 | 3900 | 1431 |
| 445 | 20230918 | 113900 | 2609649450 | 3900 | 3900 | 3900 | 3895 | 544 |
| 446 | 20230918 | 113800 | 2607529640 | 3900 | 3900 | 3905 | 3895 | 4593 |
| 447 | 20230918 | 113700 | 2589618635 | 3900 | 3900 | 3900 | 3895 | 1094 |
| 448 | 20230918 | 113600 | 2585354980 | 3900 | 3900 | 3900 | 3900 | 692 |
| 449 | 20230918 | 113500 | 2582656180 | 3900 | 3905 | 3905 | 3895 | 22139 |
| 450 | 20230918 | 113400 | 2496326475 | 3905 | 3915 | 3915 | 3905 | 11459 |
| 451 | 20230918 | 113300 | 2451543735 | 3930 | 3925 | 3930 | 3915 | 4454 |
| 452 | 20230918 | 113200 | 2434086530 | 3930 | 3925 | 3930 | 3920 | 1720 |
| 453 | 20230918 | 113100 | 2427335485 | 3930 | 3930 | 3930 | 3920 | 2854 |
| 454 | 20230918 | 113000 | 2416134585 | 3930 | 3925 | 3930 | 3925 | 9 |
| 455 | 20230918 | 112900 | 2416099220 | 3925 | 3925 | 3925 | 3925 | 210 |
| 456 | 20230918 | 112800 | 2415274970 | 3925 | 3930 | 3930 | 3925 | 9379 |
| 457 | 20230918 | 112700 | 2378418875 | 3930 | 3935 | 3935 | 3930 | 2224 |
| 458 | 20230918 | 112600 | 2369677285 | 3930 | 3930 | 3935 | 3930 | 17 |
| 459 | 20230918 | 112500 | 2369610425 | 3935 | 3935 | 3935 | 3930 | 406 |
| 460 | 20230918 | 112400 | 2368012820 | 3935 | 3935 | 3935 | 3930 | 209 |
| 461 | 20230918 | 112300 | 2367190765 | 3935 | 3935 | 3935 | 3935 | 5 |
| 462 | 20230918 | 112200 | 2367171090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 463 | 20230918 | 112100 | 2367171090 | 3930 | 3930 | 3935 | 3930 | 279 |
| 464 | 20230918 | 112000 | 2366074565 | 3935 | 3935 | 3935 | 3935 | 1018 |
| 465 | 20230918 | 111900 | 2362068735 | 3930 | 3930 | 3930 | 3930 | 80 |
| 466 | 20230918 | 111800 | 2361754335 | 3935 | 3935 | 3935 | 3930 | 1587 |
| 467 | 20230918 | 111700 | 2355509990 | 3935 | 3935 | 3935 | 3935 | 889 |
| 468 | 20230918 | 111600 | 2352011775 | 3930 | 3930 | 3930 | 3930 | 1 |
| 469 | 20230918 | 111500 | 2352007845 | 3930 | 3930 | 3930 | 3930 | 8 |
| 470 | 20230918 | 111400 | 2351976405 | 3935 | 3935 | 3935 | 3935 | 0 |
| 471 | 20230918 | 111300 | 2351976405 | 3935 | 3935 | 3935 | 3935 | 1 |
| 472 | 20230918 | 111200 | 2351972470 | 3935 | 3930 | 3935 | 3930 | 1541 |
| 473 | 20230918 | 111100 | 2345916300 | 3935 | 3935 | 3935 | 3935 | 0 |
| 474 | 20230918 | 111000 | 2345916300 | 3935 | 3935 | 3935 | 3930 | 808 |
| 475 | 20230918 | 110900 | 2342739285 | 3935 | 3935 | 3935 | 3935 | 4 |
| 476 | 20230918 | 110800 | 2342723545 | 3935 | 3935 | 3935 | 3935 | 200 |
| 477 | 20230918 | 110700 | 2341936545 | 3935 | 3930 | 3935 | 3930 | 736 |
| 478 | 20230918 | 110600 | 2339042885 | 3935 | 3935 | 3940 | 3935 | 1956 |
| 479 | 20230918 | 110500 | 2331343925 | 3935 | 3935 | 3935 | 3935 | 535 |
| 480 | 20230918 | 110400 | 2329238700 | 3940 | 3940 | 3940 | 3940 | 104 |
| 481 | 20230918 | 110300 | 2328828940 | 3940 | 3935 | 3940 | 3935 | 1001 |
| 482 | 20230918 | 110200 | 2324890000 | 3935 | 3935 | 3940 | 3935 | 2755 |
| 483 | 20230918 | 110100 | 2314048770 | 3935 | 3925 | 3935 | 3925 | 3752 |
| 484 | 20230918 | 110000 | 2299303325 | 3930 | 3925 | 3930 | 3925 | 46 |
| 485 | 20230918 | 105900 | 2299122595 | 3925 | 3925 | 3925 | 3925 | 282 |
| 486 | 20230918 | 105800 | 2298015745 | 3925 | 3925 | 3925 | 3925 | 648 |
| 487 | 20230918 | 105700 | 2295472345 | 3925 | 3925 | 3925 | 3925 | 882 |
| 488 | 20230918 | 105600 | 2292010495 | 3925 | 3925 | 3925 | 3925 | 3019 |
| 489 | 20230918 | 105500 | 2280160920 | 3925 | 3925 | 3925 | 3925 | 500 |
| 490 | 20230918 | 105400 | 2278198420 | 3925 | 3930 | 3930 | 3925 | 34 |
| 491 | 20230918 | 105300 | 2278064810 | 3925 | 3925 | 3925 | 3925 | 10 |
| 492 | 20230918 | 105200 | 2278025560 | 3930 | 3930 | 3930 | 3930 | 1 |
| 493 | 20230918 | 105100 | 2278021630 | 3925 | 3925 | 3925 | 3925 | 999 |
| 494 | 20230918 | 105000 | 2274100555 | 3925 | 3925 | 3925 | 3925 | 388 |
| 495 | 20230918 | 104900 | 2272577655 | 3925 | 3935 | 3935 | 3925 | 6200 |
| 496 | 20230918 | 104800 | 2248242555 | 3935 | 3925 | 3935 | 3925 | 2727 |
| 497 | 20230918 | 104700 | 2237538930 | 3930 | 3935 | 3935 | 3930 | 7285 |
| 498 | 20230918 | 104600 | 2208892440 | 3935 | 3940 | 3940 | 3935 | 119 |
| 499 | 20230918 | 104500 | 2208424025 | 3935 | 3945 | 3945 | 3935 | 3049 |
| 500 | 20230918 | 104400 | 2196408355 | 3940 | 3940 | 3940 | 3940 | 810 |
| 501 | 20230918 | 104300 | 2193216955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 502 | 20230918 | 104200 | 2193216955 | 3935 | 3940 | 3940 | 3935 | 5637 |
| 503 | 20230918 | 104100 | 2171009175 | 3940 | 3940 | 3945 | 3940 | 1089 |
| 504 | 20230918 | 104000 | 2166717275 | 3940 | 3935 | 3940 | 3935 | 3886 |
| 505 | 20230918 | 103900 | 2151406440 | 3935 | 3930 | 3935 | 3930 | 2780 |
| 506 | 20230918 | 103800 | 2140470085 | 3930 | 3930 | 3930 | 3930 | 2 |
| 507 | 20230918 | 103700 | 2140462225 | 3925 | 3930 | 3930 | 3925 | 545 |
| 508 | 20230918 | 103600 | 2138322265 | 3930 | 3920 | 3930 | 3920 | 6524 |
| 509 | 20230918 | 103500 | 2112695565 | 3920 | 3920 | 3920 | 3920 | 105 |
| 510 | 20230918 | 103400 | 2112283965 | 3920 | 3915 | 3920 | 3915 | 343 |
| 511 | 20230918 | 103300 | 2110939460 | 3920 | 3920 | 3920 | 3920 | 400 |
| 512 | 20230918 | 103200 | 2109371460 | 3920 | 3925 | 3925 | 3920 | 2034 |
| 513 | 20230918 | 103100 | 2101397680 | 3925 | 3930 | 3930 | 3925 | 1885 |
| 514 | 20230918 | 103000 | 2093999040 | 3925 | 3925 | 3925 | 3925 | 3168 |
| 515 | 20230918 | 102900 | 2081564640 | 3930 | 3930 | 3930 | 3930 | 2 |
| 516 | 20230918 | 102800 | 2081556780 | 3920 | 3925 | 3925 | 3920 | 1827 |
| 517 | 20230918 | 102700 | 2074386640 | 3925 | 3925 | 3925 | 3925 | 499 |
| 518 | 20230918 | 102600 | 2072428065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 519 | 20230918 | 102500 | 2072428065 | 3925 | 3915 | 3925 | 3910 | 2697 |
| 520 | 20230918 | 102400 | 2061875465 | 3915 | 3920 | 3920 | 3915 | 327 |
| 521 | 20230918 | 102300 | 2060595240 | 3915 | 3915 | 3920 | 3915 | 3262 |
| 522 | 20230918 | 102200 | 2047820930 | 3915 | 3920 | 3920 | 3915 | 1271 |
| 523 | 20230918 | 102100 | 2042844060 | 3920 | 3930 | 3930 | 3915 | 2396 |
| 524 | 20230918 | 102000 | 2033437665 | 3930 | 3900 | 3930 | 3900 | 14652 |
| 525 | 20230918 | 101900 | 1976040595 | 3905 | 3910 | 3910 | 3895 | 870 |
| 526 | 20230918 | 101800 | 1972650880 | 3910 | 3905 | 3910 | 3895 | 4043 |
| 527 | 20230918 | 101700 | 1956870280 | 3905 | 3900 | 3905 | 3895 | 2544 |
| 528 | 20230918 | 101600 | 1946948625 | 3905 | 3905 | 3905 | 3895 | 8510 |
| 529 | 20230918 | 101500 | 1913742830 | 3910 | 3910 | 3910 | 3905 | 339 |
| 530 | 20230918 | 101400 | 1912418830 | 3915 | 3910 | 3915 | 3910 | 4869 |
| 531 | 20230918 | 101300 | 1893372485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 532 | 20230918 | 101200 | 1893372485 | 3910 | 3910 | 3910 | 3910 | 644 |
| 533 | 20230918 | 101100 | 1890854445 | 3910 | 3910 | 3910 | 3905 | 2043 |
| 534 | 20230918 | 101000 | 1882873530 | 3905 | 3910 | 3910 | 3905 | 5248 |
| 535 | 20230918 | 100900 | 1862364700 | 3905 | 3900 | 3905 | 3895 | 7310 |
| 536 | 20230918 | 100800 | 1833849080 | 3900 | 3900 | 3900 | 3895 | 56 |
| 537 | 20230918 | 100700 | 1833630735 | 3895 | 3900 | 3900 | 3895 | 1100 |
| 538 | 20230918 | 100600 | 1829345960 | 3900 | 3900 | 3900 | 3895 | 21 |
| 539 | 20230918 | 100500 | 1829264065 | 3900 | 3895 | 3900 | 3895 | 2187 |
| 540 | 20230918 | 100400 | 1820738060 | 3895 | 3900 | 3900 | 3895 | 3724 |
| 541 | 20230918 | 100300 | 1806222190 | 3900 | 3905 | 3905 | 3900 | 1808 |
| 542 | 20230918 | 100200 | 1799170885 | 3900 | 3905 | 3905 | 3900 | 13169 |
| 543 | 20230918 | 100100 | 1747790435 | 3905 | 3910 | 3910 | 3905 | 8458 |
| 544 | 20230918 | 100000 | 1714761890 | 3910 | 3910 | 3910 | 3910 | 611 |
| 545 | 20230918 | 095900 | 1712372880 | 3905 | 3915 | 3915 | 3905 | 8772 |
| 546 | 20230918 | 095800 | 1678066350 | 3915 | 3920 | 3920 | 3915 | 174 |
| 547 | 20230918 | 095700 | 1677384640 | 3920 | 3920 | 3920 | 3920 | 50 |
| 548 | 20230918 | 095600 | 1677188640 | 3920 | 3915 | 3920 | 3910 | 1842 |
| 549 | 20230918 | 095500 | 1669979715 | 3915 | 3920 | 3920 | 3915 | 501 |
| 550 | 20230918 | 095400 | 1668018250 | 3920 | 3915 | 3920 | 3915 | 1414 |
| 551 | 20230918 | 095300 | 1662482090 | 3920 | 3915 | 3920 | 3915 | 955 |
| 552 | 20230918 | 095200 | 1658741915 | 3910 | 3910 | 3915 | 3910 | 417 |
| 553 | 20230918 | 095100 | 1657109940 | 3910 | 3915 | 3915 | 3910 | 6293 |
| 554 | 20230918 | 095000 | 1632492930 | 3915 | 3920 | 3925 | 3915 | 6150 |
| 555 | 20230918 | 094900 | 1608398620 | 3925 | 3920 | 3925 | 3915 | 6176 |
| 556 | 20230918 | 094800 | 1584199450 | 3920 | 3920 | 3925 | 3920 | 9188 |
| 557 | 20230918 | 094700 | 1548181990 | 3920 | 3925 | 3925 | 3920 | 1347 |
| 558 | 20230918 | 094600 | 1542896700 | 3925 | 3930 | 3930 | 3925 | 3661 |
| 559 | 20230918 | 094500 | 1528527175 | 3930 | 3935 | 3935 | 3930 | 10332 |
| 560 | 20230918 | 094400 | 1487921915 | 3935 | 3940 | 3940 | 3935 | 8386 |
| 561 | 20230918 | 094300 | 1454914355 | 3945 | 3940 | 3945 | 3935 | 1937 |
| 562 | 20230918 | 094200 | 1447282815 | 3935 | 3940 | 3940 | 3935 | 2594 |
| 563 | 20230918 | 094100 | 1437062705 | 3940 | 3935 | 3940 | 3935 | 233 |
| 564 | 20230918 | 094000 | 1436145235 | 3935 | 3930 | 3935 | 3930 | 2598 |
| 565 | 20230918 | 093900 | 1425925245 | 3930 | 3925 | 3935 | 3925 | 2792 |
| 566 | 20230918 | 093800 | 1414957705 | 3925 | 3935 | 3935 | 3925 | 9111 |
| 567 | 20230918 | 093700 | 1379146685 | 3935 | 3930 | 3935 | 3930 | 3187 |
| 568 | 20230918 | 093600 | 1366607865 | 3930 | 3930 | 3930 | 3920 | 1531 |
| 569 | 20230918 | 093500 | 1360596400 | 3930 | 3930 | 3930 | 3925 | 4181 |
| 570 | 20230918 | 093400 | 1344167920 | 3930 | 3930 | 3930 | 3925 | 1817 |
| 571 | 20230918 | 093300 | 1337027880 | 3925 | 3925 | 3930 | 3925 | 1166 |
| 572 | 20230918 | 093200 | 1332450465 | 3920 | 3920 | 3925 | 3920 | 1076 |
| 573 | 20230918 | 093100 | 1328232470 | 3920 | 3915 | 3925 | 3910 | 8249 |
| 574 | 20230918 | 093000 | 1295923185 | 3915 | 3920 | 3920 | 3910 | 2759 |
| 575 | 20230918 | 092900 | 1285122915 | 3920 | 3925 | 3925 | 3920 | 997 |
| 576 | 20230918 | 092800 | 1281212105 | 3925 | 3915 | 3925 | 3915 | 1078 |
| 577 | 20230918 | 092700 | 1276991180 | 3915 | 3900 | 3915 | 3890 | 12581 |
| 578 | 20230918 | 092600 | 1227926830 | 3900 | 3900 | 3900 | 3890 | 10875 |
| 579 | 20230918 | 092500 | 1185571900 | 3895 | 3915 | 3915 | 3895 | 15610 |
| 580 | 20230918 | 092400 | 1124616330 | 3915 | 3925 | 3925 | 3915 | 4807 |
| 581 | 20230918 | 092300 | 1105763920 | 3925 | 3930 | 3930 | 3920 | 4060 |
| 582 | 20230918 | 092200 | 1089832400 | 3930 | 3930 | 3935 | 3925 | 10721 |
| 583 | 20230918 | 092100 | 1047690960 | 3935 | 3935 | 3935 | 3930 | 3495 |
| 584 | 20230918 | 092000 | 1033938775 | 3935 | 3945 | 3945 | 3935 | 4791 |
| 585 | 20230918 | 091900 | 1015062865 | 3945 | 3940 | 3945 | 3940 | 1076 |
| 586 | 20230918 | 091800 | 1010822925 | 3940 | 3935 | 3940 | 3930 | 471 |
| 587 | 20230918 | 091700 | 1008968895 | 3935 | 3935 | 3935 | 3930 | 6306 |
| 588 | 20230918 | 091600 | 984182610 | 3935 | 3930 | 3935 | 3925 | 2087 |
| 589 | 20230918 | 091500 | 975980695 | 3930 | 3940 | 3945 | 3920 | 23055 |
| 590 | 20230918 | 091400 | 885413390 | 3945 | 3945 | 3945 | 3940 | 1425 |
| 591 | 20230918 | 091300 | 879798035 | 3955 | 3935 | 3955 | 3930 | 6507 |
| 592 | 20230918 | 091200 | 854137745 | 3935 | 3940 | 3940 | 3930 | 1914 |
| 593 | 20230918 | 091100 | 846609530 | 3935 | 3940 | 3945 | 3935 | 2108 |
| 594 | 20230918 | 091000 | 838305635 | 3940 | 3940 | 3945 | 3930 | 5014 |
| 595 | 20230918 | 090900 | 818571950 | 3940 | 3940 | 3945 | 3940 | 1730 |
| 596 | 20230918 | 090800 | 811755565 | 3940 | 3945 | 3945 | 3940 | 3391 |
| 597 | 20230918 | 090700 | 798391945 | 3945 | 3945 | 3945 | 3940 | 11944 |
| 598 | 20230918 | 090600 | 751274185 | 3945 | 3945 | 3945 | 3940 | 2530 |
| 599 | 20230918 | 090500 | 741294850 | 3945 | 3950 | 3955 | 3945 | 9873 |
| 600 | 20230918 | 090400 | 702303730 | 3945 | 3960 | 3960 | 3945 | 13826 |
| 601 | 20230918 | 090300 | 647648485 | 3965 | 3925 | 3965 | 3925 | 18063 |
| 602 | 20230918 | 090200 | 576317690 | 3920 | 3945 | 3950 | 3920 | 23741 |
| 603 | 20230918 | 090100 | 483101890 | 3945 | 3900 | 3950 | 3895 | 27351 |
| 604 | 20230918 | 090000 | 375827125 | 3895 | 3880 | 3910 | 3880 | 94668 |