30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 3 | 20230919 | 190000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20230919 | 185900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20230919 | 185800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20230919 | 185700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20230919 | 185600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20230919 | 185500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20230919 | 185400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20230919 | 185300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20230919 | 185200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20230919 | 185100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20230919 | 185000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20230919 | 184900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20230919 | 184800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20230919 | 184700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20230919 | 184600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20230919 | 184500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20230919 | 184400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20230919 | 184300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20230919 | 184200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20230919 | 184100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20230919 | 184000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20230919 | 183900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20230919 | 183800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20230919 | 183700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20230919 | 183600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20230919 | 183500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20230919 | 183400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20230919 | 183300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20230919 | 183200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20230919 | 183100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 33 | 20230919 | 183000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20230919 | 182900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20230919 | 182800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20230919 | 182700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20230919 | 182600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20230919 | 182500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20230919 | 182400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20230919 | 182300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20230919 | 182200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20230919 | 182100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20230919 | 182000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20230919 | 181900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20230919 | 181800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20230919 | 181700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20230919 | 181600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20230919 | 181500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20230919 | 181400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20230919 | 181300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20230919 | 181200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20230919 | 181100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20230919 | 181000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20230919 | 180900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20230919 | 180800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20230919 | 180700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20230919 | 180600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20230919 | 180500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20230919 | 180400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20230919 | 180300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20230919 | 180200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20230919 | 180100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 63 | 20230919 | 180000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20230919 | 175900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20230919 | 175800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20230919 | 175700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20230919 | 175600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20230919 | 175500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20230919 | 175400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20230919 | 175300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20230919 | 175200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20230919 | 175100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20230919 | 175000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20230919 | 174900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20230919 | 174800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20230919 | 174700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20230919 | 174600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20230919 | 174500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20230919 | 174400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20230919 | 174300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20230919 | 174200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20230919 | 174100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20230919 | 174000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20230919 | 173900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20230919 | 173800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20230919 | 173700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20230919 | 173600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20230919 | 173500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20230919 | 173400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20230919 | 173300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20230919 | 173200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20230919 | 173100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 93 | 20230919 | 173000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20230919 | 172900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20230919 | 172800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20230919 | 172700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20230919 | 172600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20230919 | 172500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20230919 | 172400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20230919 | 172300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20230919 | 172200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20230919 | 172100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20230919 | 172000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20230919 | 171900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20230919 | 171800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20230919 | 171700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20230919 | 171600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20230919 | 171500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20230919 | 171400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20230919 | 171300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20230919 | 171200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20230919 | 171100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20230919 | 171000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20230919 | 170900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20230919 | 170800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20230919 | 170700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20230919 | 170600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20230919 | 170500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20230919 | 170400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20230919 | 170300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20230919 | 170200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20230919 | 170100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 123 | 20230919 | 170000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20230919 | 165900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20230919 | 165800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20230919 | 165700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20230919 | 165600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20230919 | 165500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20230919 | 165400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20230919 | 165300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20230919 | 165200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20230919 | 165100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20230919 | 165000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20230919 | 164900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20230919 | 164800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20230919 | 164700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20230919 | 164600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20230919 | 164500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20230919 | 164400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20230919 | 164300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20230919 | 164200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20230919 | 164100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20230919 | 164000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20230919 | 163900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20230919 | 163800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20230919 | 163700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20230919 | 163600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20230919 | 163500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20230919 | 163400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20230919 | 163300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20230919 | 163200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20230919 | 163100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 153 | 20230919 | 163000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20230919 | 162900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20230919 | 162800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20230919 | 162700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20230919 | 162600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20230919 | 162500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20230919 | 162400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20230919 | 162300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20230919 | 162200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20230919 | 162100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20230919 | 162000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20230919 | 161900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20230919 | 161800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20230919 | 161700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20230919 | 161600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20230919 | 161500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20230919 | 161400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20230919 | 161300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20230919 | 161200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20230919 | 161100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20230919 | 161000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20230919 | 160900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20230919 | 160800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20230919 | 160700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20230919 | 160600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20230919 | 160500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20230919 | 160400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20230919 | 160300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20230919 | 160200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20230919 | 160100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 183 | 20230919 | 160000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20230919 | 155900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20230919 | 155800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20230919 | 155700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20230919 | 155600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20230919 | 155500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20230919 | 155400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20230919 | 155300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20230919 | 155200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20230919 | 155100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20230919 | 155000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20230919 | 154900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20230919 | 154800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20230919 | 154700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20230919 | 154600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20230919 | 154500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20230919 | 154400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20230919 | 154300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20230919 | 154200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20230919 | 154100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20230919 | 154000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20230919 | 153900 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20230919 | 153800 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20230919 | 153700 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20230919 | 153600 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20230919 | 153500 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20230919 | 153400 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20230919 | 153300 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20230919 | 153200 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20230919 | 153100 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 213 | 20230919 | 153000 | 5276239055 | 3815 | 3815 | 3815 | 3815 | 36552 |
| 214 | 20230919 | 152900 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20230919 | 152800 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20230919 | 152700 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20230919 | 152600 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20230919 | 152500 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20230919 | 152400 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20230919 | 152300 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20230919 | 152200 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20230919 | 152100 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20230919 | 152000 | 5136793175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 224 | 20230919 | 151900 | 5136793175 | 3815 | 3815 | 3815 | 3810 | 6090 |
| 225 | 20230919 | 151800 | 5113585650 | 3820 | 3815 | 3820 | 3805 | 1579 |
| 226 | 20230919 | 151700 | 5107562275 | 3815 | 3815 | 3815 | 3810 | 7287 |
| 227 | 20230919 | 151600 | 5079788565 | 3820 | 3820 | 3820 | 3815 | 5955 |
| 228 | 20230919 | 151500 | 5057066250 | 3820 | 3820 | 3825 | 3815 | 4448 |
| 229 | 20230919 | 151400 | 5040081505 | 3825 | 3820 | 3825 | 3815 | 914 |
| 230 | 20230919 | 151300 | 5036589825 | 3820 | 3820 | 3820 | 3815 | 2965 |
| 231 | 20230919 | 151200 | 5025263580 | 3820 | 3815 | 3830 | 3815 | 4103 |
| 232 | 20230919 | 151100 | 5009584760 | 3815 | 3820 | 3825 | 3815 | 5382 |
| 233 | 20230919 | 151000 | 4989025775 | 3820 | 3820 | 3820 | 3815 | 2164 |
| 234 | 20230919 | 150900 | 4980759310 | 3820 | 3825 | 3825 | 3820 | 4802 |
| 235 | 20230919 | 150800 | 4962413590 | 3820 | 3825 | 3830 | 3820 | 2368 |
| 236 | 20230919 | 150700 | 4953355600 | 3825 | 3825 | 3830 | 3825 | 2121 |
| 237 | 20230919 | 150600 | 4945236215 | 3830 | 3835 | 3835 | 3825 | 2946 |
| 238 | 20230919 | 150500 | 4933953910 | 3835 | 3835 | 3835 | 3835 | 1 |
| 239 | 20230919 | 150400 | 4933950075 | 3835 | 3840 | 3845 | 3835 | 641 |
| 240 | 20230919 | 150300 | 4931489800 | 3835 | 3835 | 3835 | 3835 | 250 |
| 241 | 20230919 | 150200 | 4930531050 | 3835 | 3835 | 3835 | 3835 | 88 |
| 242 | 20230919 | 150100 | 4930193570 | 3840 | 3835 | 3840 | 3835 | 819 |
| 243 | 20230919 | 150000 | 4927052700 | 3835 | 3835 | 3835 | 3835 | 152 |
| 244 | 20230919 | 145900 | 4926469780 | 3830 | 3845 | 3850 | 3830 | 1037 |
| 245 | 20230919 | 145800 | 4922487765 | 3840 | 3845 | 3845 | 3840 | 781 |
| 246 | 20230919 | 145700 | 4919485170 | 3845 | 3845 | 3845 | 3845 | 367 |
| 247 | 20230919 | 145600 | 4918074055 | 3845 | 3850 | 3850 | 3845 | 2730 |
| 248 | 20230919 | 145500 | 4907574175 | 3850 | 3865 | 3865 | 3850 | 2779 |
| 249 | 20230919 | 145400 | 4896873435 | 3865 | 3860 | 3865 | 3850 | 7744 |
| 250 | 20230919 | 145300 | 4867013315 | 3855 | 3825 | 3860 | 3825 | 28370 |
| 251 | 20230919 | 145200 | 4758160800 | 3825 | 3825 | 3830 | 3815 | 1295 |
| 252 | 20230919 | 145100 | 4753208330 | 3825 | 3815 | 3825 | 3815 | 4441 |
| 253 | 20230919 | 145000 | 4736237820 | 3815 | 3815 | 3820 | 3810 | 5937 |
| 254 | 20230919 | 144900 | 4713617285 | 3815 | 3815 | 3815 | 3805 | 29108 |
| 255 | 20230919 | 144800 | 4602687580 | 3815 | 3815 | 3815 | 3815 | 628 |
| 256 | 20230919 | 144700 | 4600291760 | 3815 | 3825 | 3825 | 3815 | 3855 |
| 257 | 20230919 | 144600 | 4585579510 | 3825 | 3825 | 3825 | 3820 | 2538 |
| 258 | 20230919 | 144500 | 4575873780 | 3825 | 3820 | 3825 | 3820 | 2092 |
| 259 | 20230919 | 144400 | 4567882335 | 3815 | 3815 | 3815 | 3815 | 3100 |
| 260 | 20230919 | 144300 | 4556055835 | 3815 | 3815 | 3815 | 3815 | 2555 |
| 261 | 20230919 | 144200 | 4546308510 | 3815 | 3820 | 3820 | 3815 | 737 |
| 262 | 20230919 | 144100 | 4543493770 | 3820 | 3825 | 3825 | 3820 | 6458 |
| 263 | 20230919 | 144000 | 4518824170 | 3825 | 3820 | 3825 | 3820 | 2855 |
| 264 | 20230919 | 143900 | 4507917600 | 3820 | 3820 | 3825 | 3820 | 2043 |
| 265 | 20230919 | 143800 | 4500113275 | 3825 | 3825 | 3825 | 3825 | 150 |
| 266 | 20230919 | 143700 | 4499539525 | 3825 | 3820 | 3825 | 3820 | 289 |
| 267 | 20230919 | 143600 | 4498434350 | 3820 | 3825 | 3825 | 3820 | 593 |
| 268 | 20230919 | 143500 | 4496168785 | 3825 | 3820 | 3825 | 3820 | 563 |
| 269 | 20230919 | 143400 | 4494017900 | 3820 | 3825 | 3825 | 3820 | 5664 |
| 270 | 20230919 | 143300 | 4472381170 | 3825 | 3820 | 3825 | 3820 | 832 |
| 271 | 20230919 | 143200 | 4469198985 | 3825 | 3825 | 3825 | 3825 | 196 |
| 272 | 20230919 | 143100 | 4468449285 | 3825 | 3820 | 3825 | 3820 | 7 |
| 273 | 20230919 | 143000 | 4468422520 | 3825 | 3825 | 3825 | 3825 | 3732 |
| 274 | 20230919 | 142900 | 4454147620 | 3825 | 3825 | 3825 | 3825 | 134 |
| 275 | 20230919 | 142800 | 4453635070 | 3830 | 3830 | 3830 | 3830 | 2 |
| 276 | 20230919 | 142700 | 4453627410 | 3825 | 3825 | 3825 | 3825 | 1220 |
| 277 | 20230919 | 142600 | 4448960910 | 3825 | 3825 | 3825 | 3825 | 295 |
| 278 | 20230919 | 142500 | 4447832535 | 3825 | 3820 | 3825 | 3820 | 533 |
| 279 | 20230919 | 142400 | 4445796470 | 3820 | 3825 | 3830 | 3820 | 1475 |
| 280 | 20230919 | 142300 | 4440154600 | 3830 | 3825 | 3830 | 3825 | 2899 |
| 281 | 20230919 | 142200 | 4429065820 | 3830 | 3830 | 3830 | 3830 | 1 |
| 282 | 20230919 | 142100 | 4429061990 | 3825 | 3820 | 3825 | 3820 | 1095 |
| 283 | 20230919 | 142000 | 4424878895 | 3820 | 3820 | 3820 | 3815 | 748 |
| 284 | 20230919 | 141900 | 4422021720 | 3820 | 3825 | 3830 | 3815 | 15246 |
| 285 | 20230919 | 141800 | 4363795565 | 3825 | 3825 | 3825 | 3825 | 6125 |
| 286 | 20230919 | 141700 | 4340367440 | 3830 | 3830 | 3830 | 3830 | 2878 |
| 287 | 20230919 | 141600 | 4329344700 | 3830 | 3830 | 3830 | 3830 | 247 |
| 288 | 20230919 | 141500 | 4328398690 | 3830 | 3830 | 3835 | 3830 | 1224 |
| 289 | 20230919 | 141400 | 4323710765 | 3830 | 3835 | 3835 | 3830 | 3298 |
| 290 | 20230919 | 141300 | 4311079365 | 3835 | 3835 | 3835 | 3835 | 357 |
| 291 | 20230919 | 141200 | 4309710270 | 3830 | 3835 | 3835 | 3830 | 2179 |
| 292 | 20230919 | 141100 | 4301359015 | 3835 | 3830 | 3835 | 3830 | 1357 |
| 293 | 20230919 | 141000 | 4296161660 | 3835 | 3830 | 3835 | 3830 | 1518 |
| 294 | 20230919 | 140900 | 4290347715 | 3830 | 3830 | 3835 | 3830 | 1147 |
| 295 | 20230919 | 140800 | 4285954700 | 3835 | 3830 | 3835 | 3830 | 310 |
| 296 | 20230919 | 140700 | 4284766850 | 3835 | 3835 | 3835 | 3835 | 775 |
| 297 | 20230919 | 140600 | 4281794725 | 3835 | 3835 | 3835 | 3835 | 1604 |
| 298 | 20230919 | 140500 | 4275643385 | 3835 | 3835 | 3835 | 3835 | 343 |
| 299 | 20230919 | 140400 | 4274327980 | 3835 | 3835 | 3835 | 3835 | 678 |
| 300 | 20230919 | 140300 | 4271727850 | 3835 | 3835 | 3835 | 3835 | 637 |
| 301 | 20230919 | 140200 | 4269284955 | 3835 | 3830 | 3835 | 3830 | 1753 |
| 302 | 20230919 | 140100 | 4262562310 | 3835 | 3830 | 3835 | 3830 | 381 |
| 303 | 20230919 | 140000 | 4261102420 | 3835 | 3835 | 3835 | 3835 | 81 |
| 304 | 20230919 | 135900 | 4260791785 | 3835 | 3835 | 3840 | 3830 | 318 |
| 305 | 20230919 | 135800 | 4259572340 | 3830 | 3835 | 3835 | 3825 | 754 |
| 306 | 20230919 | 135700 | 4256687730 | 3830 | 3830 | 3835 | 3825 | 95 |
| 307 | 20230919 | 135600 | 4256323880 | 3825 | 3830 | 3835 | 3825 | 690 |
| 308 | 20230919 | 135500 | 4253683705 | 3830 | 3830 | 3830 | 3825 | 938 |
| 309 | 20230919 | 135400 | 4250091215 | 3830 | 3825 | 3830 | 3825 | 2174 |
| 310 | 20230919 | 135300 | 4241775140 | 3825 | 3830 | 3830 | 3825 | 582 |
| 311 | 20230919 | 135200 | 4239548470 | 3825 | 3825 | 3825 | 3820 | 1495 |
| 312 | 20230919 | 135100 | 4233830100 | 3825 | 3825 | 3830 | 3825 | 2940 |
| 313 | 20230919 | 135000 | 4222584090 | 3825 | 3825 | 3825 | 3825 | 2 |
| 314 | 20230919 | 134900 | 4222576440 | 3830 | 3830 | 3830 | 3825 | 593 |
| 315 | 20230919 | 134800 | 4220305260 | 3830 | 3825 | 3830 | 3825 | 615 |
| 316 | 20230919 | 134700 | 4217951055 | 3825 | 3830 | 3835 | 3825 | 34 |
| 317 | 20230919 | 134600 | 4217820845 | 3835 | 3830 | 3835 | 3825 | 1515 |
| 318 | 20230919 | 134500 | 4212012715 | 3830 | 3830 | 3835 | 3830 | 1006 |
| 319 | 20230919 | 134400 | 4208159725 | 3830 | 3825 | 3835 | 3825 | 4720 |
| 320 | 20230919 | 134300 | 4190085520 | 3825 | 3825 | 3825 | 3825 | 1711 |
| 321 | 20230919 | 134200 | 4183540945 | 3825 | 3825 | 3830 | 3825 | 1917 |
| 322 | 20230919 | 134100 | 4176208410 | 3820 | 3825 | 3825 | 3820 | 799 |
| 323 | 20230919 | 134000 | 4173153005 | 3825 | 3825 | 3825 | 3825 | 1859 |
| 324 | 20230919 | 133900 | 4166042330 | 3825 | 3825 | 3825 | 3825 | 575 |
| 325 | 20230919 | 133800 | 4163842955 | 3825 | 3830 | 3830 | 3825 | 825 |
| 326 | 20230919 | 133700 | 4160686185 | 3830 | 3820 | 3830 | 3820 | 8963 |
| 327 | 20230919 | 133600 | 4126437675 | 3825 | 3825 | 3825 | 3825 | 1289 |
| 328 | 20230919 | 133500 | 4121507250 | 3825 | 3825 | 3825 | 3825 | 511 |
| 329 | 20230919 | 133400 | 4119552675 | 3825 | 3825 | 3830 | 3825 | 2174 |
| 330 | 20230919 | 133300 | 4111237110 | 3830 | 3830 | 3830 | 3830 | 2 |
| 331 | 20230919 | 133200 | 4111229450 | 3830 | 3830 | 3830 | 3830 | 181 |
| 332 | 20230919 | 133100 | 4110536220 | 3825 | 3830 | 3830 | 3825 | 4293 |
| 333 | 20230919 | 133000 | 4094110295 | 3830 | 3825 | 3830 | 3825 | 44 |
| 334 | 20230919 | 132900 | 4093941990 | 3825 | 3825 | 3830 | 3825 | 1252 |
| 335 | 20230919 | 132800 | 4089149340 | 3830 | 3825 | 3830 | 3825 | 505 |
| 336 | 20230919 | 132700 | 4087216700 | 3820 | 3825 | 3825 | 3820 | 11536 |
| 337 | 20230919 | 132600 | 4043104960 | 3825 | 3830 | 3830 | 3825 | 2420 |
| 338 | 20230919 | 132500 | 4033836710 | 3825 | 3830 | 3830 | 3825 | 3 |
| 339 | 20230919 | 132400 | 4033825225 | 3825 | 3830 | 3830 | 3825 | 5279 |
| 340 | 20230919 | 132300 | 4013615470 | 3835 | 3835 | 3835 | 3835 | 0 |
| 341 | 20230919 | 132200 | 4013615470 | 3835 | 3830 | 3835 | 3830 | 2040 |
| 342 | 20230919 | 132100 | 4005802120 | 3835 | 3830 | 3835 | 3830 | 185 |
| 343 | 20230919 | 132000 | 4005092870 | 3830 | 3830 | 3830 | 3830 | 216 |
| 344 | 20230919 | 131900 | 4004265590 | 3830 | 3830 | 3830 | 3830 | 409 |
| 345 | 20230919 | 131800 | 4002699120 | 3830 | 3830 | 3830 | 3830 | 9 |
| 346 | 20230919 | 131700 | 4002664650 | 3835 | 3835 | 3840 | 3830 | 1160 |
| 347 | 20230919 | 131600 | 3998215970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 348 | 20230919 | 131500 | 3998215970 | 3840 | 3835 | 3840 | 3830 | 1001 |
| 349 | 20230919 | 131400 | 3994378355 | 3835 | 3835 | 3840 | 3835 | 1064 |
| 350 | 20230919 | 131300 | 3990297910 | 3830 | 3835 | 3835 | 3830 | 776 |
| 351 | 20230919 | 131200 | 3987322000 | 3835 | 3835 | 3835 | 3835 | 339 |
| 352 | 20230919 | 131100 | 3986021935 | 3830 | 3835 | 3835 | 3830 | 496 |
| 353 | 20230919 | 131000 | 3984120175 | 3835 | 3830 | 3835 | 3830 | 1215 |
| 354 | 20230919 | 130900 | 3979466710 | 3835 | 3840 | 3840 | 3835 | 362 |
| 355 | 20230919 | 130800 | 3978078435 | 3835 | 3835 | 3835 | 3830 | 578 |
| 356 | 20230919 | 130700 | 3975862055 | 3835 | 3830 | 3840 | 3830 | 2783 |
| 357 | 20230919 | 130600 | 3965184260 | 3830 | 3830 | 3835 | 3830 | 1120 |
| 358 | 20230919 | 130500 | 3960889130 | 3825 | 3835 | 3835 | 3825 | 1993 |
| 359 | 20230919 | 130400 | 3953255530 | 3835 | 3830 | 3835 | 3825 | 1521 |
| 360 | 20230919 | 130300 | 3947431735 | 3830 | 3825 | 3830 | 3825 | 4061 |
| 361 | 20230919 | 130200 | 3931898105 | 3825 | 3835 | 3835 | 3825 | 2683 |
| 362 | 20230919 | 130100 | 3921623485 | 3830 | 3830 | 3830 | 3830 | 356 |
| 363 | 20230919 | 130000 | 3920260005 | 3835 | 3830 | 3835 | 3830 | 700 |
| 364 | 20230919 | 125900 | 3917578985 | 3835 | 3825 | 3835 | 3825 | 2374 |
| 365 | 20230919 | 125800 | 3908495280 | 3830 | 3840 | 3840 | 3830 | 3369 |
| 366 | 20230919 | 125700 | 3895590890 | 3840 | 3840 | 3840 | 3840 | 0 |
| 367 | 20230919 | 125600 | 3895590890 | 3840 | 3830 | 3840 | 3830 | 997 |
| 368 | 20230919 | 125500 | 3891767395 | 3835 | 3830 | 3835 | 3830 | 253 |
| 369 | 20230919 | 125400 | 3890798400 | 3835 | 3835 | 3835 | 3835 | 3 |
| 370 | 20230919 | 125300 | 3890786895 | 3840 | 3840 | 3840 | 3830 | 624 |
| 371 | 20230919 | 125200 | 3888395730 | 3840 | 3840 | 3840 | 3840 | 51 |
| 372 | 20230919 | 125100 | 3888199890 | 3840 | 3835 | 3840 | 3835 | 1394 |
| 373 | 20230919 | 125000 | 3882853890 | 3840 | 3835 | 3840 | 3835 | 312 |
| 374 | 20230919 | 124900 | 3881655835 | 3840 | 3835 | 3840 | 3830 | 259 |
| 375 | 20230919 | 124800 | 3880662750 | 3835 | 3835 | 3840 | 3835 | 1043 |
| 376 | 20230919 | 124700 | 3876659350 | 3840 | 3835 | 3840 | 3830 | 11399 |
| 377 | 20230919 | 124600 | 3832995975 | 3835 | 3830 | 3835 | 3830 | 1069 |
| 378 | 20230919 | 124500 | 3828897515 | 3835 | 3830 | 3835 | 3825 | 679 |
| 379 | 20230919 | 124400 | 3826296950 | 3820 | 3825 | 3825 | 3820 | 1726 |
| 380 | 20230919 | 124300 | 3819696150 | 3825 | 3820 | 3830 | 3820 | 1547 |
| 381 | 20230919 | 124200 | 3813783180 | 3830 | 3825 | 3830 | 3820 | 1015 |
| 382 | 20230919 | 124100 | 3809900155 | 3825 | 3830 | 3830 | 3820 | 14795 |
| 383 | 20230919 | 124000 | 3753323215 | 3835 | 3830 | 3835 | 3830 | 4472 |
| 384 | 20230919 | 123900 | 3736190150 | 3835 | 3830 | 3835 | 3830 | 54 |
| 385 | 20230919 | 123800 | 3735983075 | 3835 | 3840 | 3840 | 3830 | 1817 |
| 386 | 20230919 | 123700 | 3729018565 | 3830 | 3840 | 3840 | 3830 | 10254 |
| 387 | 20230919 | 123600 | 3689712415 | 3845 | 3845 | 3845 | 3845 | 3 |
| 388 | 20230919 | 123500 | 3689700880 | 3845 | 3840 | 3845 | 3840 | 893 |
| 389 | 20230919 | 123400 | 3686271755 | 3845 | 3845 | 3845 | 3845 | 208 |
| 390 | 20230919 | 123300 | 3685471995 | 3845 | 3845 | 3845 | 3840 | 111 |
| 391 | 20230919 | 123200 | 3685045250 | 3840 | 3840 | 3840 | 3840 | 336 |
| 392 | 20230919 | 123100 | 3683755010 | 3840 | 3845 | 3845 | 3840 | 224 |
| 393 | 20230919 | 123000 | 3682894775 | 3845 | 3845 | 3845 | 3835 | 1849 |
| 394 | 20230919 | 122900 | 3675789480 | 3845 | 3840 | 3845 | 3840 | 2139 |
| 395 | 20230919 | 122800 | 3667575525 | 3840 | 3840 | 3840 | 3840 | 229 |
| 396 | 20230919 | 122700 | 3666696165 | 3840 | 3840 | 3840 | 3840 | 0 |
| 397 | 20230919 | 122600 | 3666696165 | 3840 | 3845 | 3845 | 3840 | 689 |
| 398 | 20230919 | 122500 | 3664046965 | 3840 | 3840 | 3845 | 3840 | 468 |
| 399 | 20230919 | 122400 | 3662249800 | 3840 | 3845 | 3845 | 3840 | 892 |
| 400 | 20230919 | 122300 | 3658823660 | 3845 | 3845 | 3845 | 3845 | 61 |
| 401 | 20230919 | 122200 | 3658589115 | 3840 | 3845 | 3845 | 3840 | 1029 |
| 402 | 20230919 | 122100 | 3654637650 | 3840 | 3865 | 3865 | 3825 | 64334 |
| 403 | 20230919 | 122000 | 3407615550 | 3860 | 3860 | 3865 | 3860 | 834 |
| 404 | 20230919 | 121900 | 3404396200 | 3865 | 3865 | 3865 | 3865 | 100 |
| 405 | 20230919 | 121800 | 3404009700 | 3865 | 3860 | 3865 | 3860 | 209 |
| 406 | 20230919 | 121700 | 3403201960 | 3865 | 3865 | 3865 | 3865 | 103 |
| 407 | 20230919 | 121600 | 3402803865 | 3865 | 3865 | 3865 | 3865 | 800 |
| 408 | 20230919 | 121500 | 3399711865 | 3860 | 3860 | 3860 | 3860 | 0 |
| 409 | 20230919 | 121400 | 3399711865 | 3860 | 3865 | 3865 | 3860 | 176 |
| 410 | 20230919 | 121300 | 3399031725 | 3870 | 3870 | 3870 | 3870 | 190 |
| 411 | 20230919 | 121200 | 3398296425 | 3870 | 3860 | 3870 | 3860 | 2729 |
| 412 | 20230919 | 121100 | 3387747985 | 3860 | 3865 | 3865 | 3860 | 1012 |
| 413 | 20230919 | 121000 | 3383839105 | 3860 | 3860 | 3860 | 3860 | 0 |
| 414 | 20230919 | 120900 | 3383839105 | 3860 | 3860 | 3860 | 3860 | 0 |
| 415 | 20230919 | 120800 | 3383839105 | 3860 | 3865 | 3865 | 3860 | 39 |
| 416 | 20230919 | 120700 | 3383688420 | 3865 | 3860 | 3865 | 3860 | 2419 |
| 417 | 20230919 | 120600 | 3374346580 | 3860 | 3860 | 3860 | 3860 | 234 |
| 418 | 20230919 | 120500 | 3373443340 | 3860 | 3860 | 3860 | 3860 | 592 |
| 419 | 20230919 | 120400 | 3371158220 | 3860 | 3855 | 3860 | 3855 | 16 |
| 420 | 20230919 | 120300 | 3371096525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 421 | 20230919 | 120200 | 3371096525 | 3860 | 3860 | 3860 | 3860 | 3805 |
| 422 | 20230919 | 120100 | 3356409225 | 3860 | 3860 | 3860 | 3860 | 1046 |
| 423 | 20230919 | 120000 | 3352371665 | 3865 | 3860 | 3865 | 3860 | 285 |
| 424 | 20230919 | 115900 | 3351270360 | 3860 | 3860 | 3860 | 3860 | 58 |
| 425 | 20230919 | 115800 | 3351046480 | 3855 | 3855 | 3855 | 3855 | 384 |
| 426 | 20230919 | 115700 | 3349566160 | 3850 | 3850 | 3855 | 3850 | 903 |
| 427 | 20230919 | 115600 | 3346089105 | 3855 | 3855 | 3855 | 3855 | 447 |
| 428 | 20230919 | 115500 | 3344365920 | 3855 | 3855 | 3855 | 3855 | 9 |
| 429 | 20230919 | 115400 | 3344331225 | 3855 | 3855 | 3855 | 3855 | 156 |
| 430 | 20230919 | 115300 | 3343729845 | 3855 | 3855 | 3855 | 3855 | 865 |
| 431 | 20230919 | 115200 | 3340395270 | 3855 | 3855 | 3860 | 3855 | 497 |
| 432 | 20230919 | 115100 | 3338479285 | 3850 | 3850 | 3850 | 3850 | 2061 |
| 433 | 20230919 | 115000 | 3330544435 | 3850 | 3850 | 3855 | 3850 | 1150 |
| 434 | 20230919 | 114900 | 3326114435 | 3850 | 3855 | 3855 | 3850 | 458 |
| 435 | 20230919 | 114800 | 3324349465 | 3855 | 3855 | 3855 | 3855 | 639 |
| 436 | 20230919 | 114700 | 3321886120 | 3850 | 3850 | 3850 | 3850 | 209 |
| 437 | 20230919 | 114600 | 3321081470 | 3860 | 3860 | 3860 | 3850 | 113 |
| 438 | 20230919 | 114500 | 3320645790 | 3850 | 3850 | 3850 | 3850 | 391 |
| 439 | 20230919 | 114400 | 3319140440 | 3850 | 3850 | 3850 | 3850 | 826 |
| 440 | 20230919 | 114300 | 3315960340 | 3850 | 3850 | 3850 | 3845 | 1442 |
| 441 | 20230919 | 114200 | 3310408685 | 3845 | 3850 | 3850 | 3845 | 2746 |
| 442 | 20230919 | 114100 | 3299849580 | 3845 | 3850 | 3850 | 3845 | 2161 |
| 443 | 20230919 | 114000 | 3291539055 | 3850 | 3850 | 3850 | 3850 | 247 |
| 444 | 20230919 | 113900 | 3290588105 | 3850 | 3860 | 3860 | 3845 | 21 |
| 445 | 20230919 | 113800 | 3290507200 | 3845 | 3850 | 3850 | 3845 | 2013 |
| 446 | 20230919 | 113700 | 3282765215 | 3845 | 3860 | 3860 | 3845 | 27722 |
| 447 | 20230919 | 113600 | 3176048340 | 3855 | 3860 | 3860 | 3850 | 16708 |
| 448 | 20230919 | 113500 | 3111636670 | 3870 | 3860 | 3870 | 3860 | 151 |
| 449 | 20230919 | 113400 | 3111052360 | 3870 | 3870 | 3870 | 3860 | 9068 |
| 450 | 20230919 | 113300 | 3076049210 | 3870 | 3860 | 3870 | 3860 | 106 |
| 451 | 20230919 | 113200 | 3075639930 | 3860 | 3870 | 3870 | 3860 | 38 |
| 452 | 20230919 | 113100 | 3075493210 | 3870 | 3865 | 3870 | 3865 | 2042 |
| 453 | 20230919 | 113000 | 3067600860 | 3865 | 3865 | 3865 | 3860 | 89 |
| 454 | 20230919 | 112900 | 3067257025 | 3870 | 3870 | 3870 | 3865 | 1288 |
| 455 | 20230919 | 112800 | 3062278480 | 3870 | 3870 | 3870 | 3870 | 58 |
| 456 | 20230919 | 112700 | 3062054020 | 3870 | 3870 | 3870 | 3870 | 5 |
| 457 | 20230919 | 112600 | 3062034670 | 3870 | 3865 | 3870 | 3865 | 1201 |
| 458 | 20230919 | 112500 | 3057392800 | 3865 | 3870 | 3870 | 3865 | 1036 |
| 459 | 20230919 | 112400 | 3053388655 | 3870 | 3870 | 3870 | 3870 | 797 |
| 460 | 20230919 | 112300 | 3050304265 | 3875 | 3875 | 3875 | 3875 | 1288 |
| 461 | 20230919 | 112200 | 3045313265 | 3875 | 3865 | 3875 | 3865 | 3241 |
| 462 | 20230919 | 112100 | 3032758135 | 3865 | 3875 | 3875 | 3865 | 320 |
| 463 | 20230919 | 112000 | 3031521325 | 3865 | 3870 | 3870 | 3865 | 256 |
| 464 | 20230919 | 111900 | 3030531855 | 3860 | 3860 | 3865 | 3860 | 361 |
| 465 | 20230919 | 111800 | 3029138370 | 3865 | 3875 | 3875 | 3865 | 996 |
| 466 | 20230919 | 111700 | 3025279520 | 3860 | 3865 | 3870 | 3860 | 1621 |
| 467 | 20230919 | 111600 | 3019017035 | 3865 | 3860 | 3865 | 3860 | 1366 |
| 468 | 20230919 | 111500 | 3013738700 | 3860 | 3865 | 3870 | 3860 | 4776 |
| 469 | 20230919 | 111400 | 2995296985 | 3870 | 3870 | 3870 | 3870 | 4452 |
| 470 | 20230919 | 111300 | 2978067745 | 3875 | 3875 | 3875 | 3870 | 1377 |
| 471 | 20230919 | 111200 | 2972734455 | 3875 | 3875 | 3875 | 3870 | 959 |
| 472 | 20230919 | 111100 | 2969019620 | 3870 | 3870 | 3870 | 3870 | 516 |
| 473 | 20230919 | 111000 | 2967022700 | 3870 | 3870 | 3870 | 3870 | 0 |
| 474 | 20230919 | 110900 | 2967022700 | 3870 | 3870 | 3870 | 3865 | 775 |
| 475 | 20230919 | 110800 | 2964023565 | 3865 | 3875 | 3875 | 3865 | 1155 |
| 476 | 20230919 | 110700 | 2959558815 | 3870 | 3865 | 3875 | 3865 | 4393 |
| 477 | 20230919 | 110600 | 2942574875 | 3870 | 3870 | 3880 | 3870 | 1407 |
| 478 | 20230919 | 110500 | 2937129765 | 3870 | 3870 | 3870 | 3870 | 116 |
| 479 | 20230919 | 110400 | 2936680845 | 3875 | 3875 | 3880 | 3870 | 2759 |
| 480 | 20230919 | 110300 | 2926002075 | 3885 | 3880 | 3885 | 3875 | 1617 |
| 481 | 20230919 | 110200 | 2919731155 | 3880 | 3885 | 3885 | 3880 | 1156 |
| 482 | 20230919 | 110100 | 2915245850 | 3885 | 3885 | 3885 | 3885 | 0 |
| 483 | 20230919 | 110000 | 2915245850 | 3885 | 3875 | 3885 | 3875 | 557 |
| 484 | 20230919 | 105900 | 2913085730 | 3875 | 3880 | 3880 | 3875 | 3032 |
| 485 | 20230919 | 105800 | 2901336695 | 3875 | 3885 | 3890 | 3875 | 2779 |
| 486 | 20230919 | 105700 | 2890550500 | 3890 | 3890 | 3890 | 3890 | 8 |
| 487 | 20230919 | 105600 | 2890519380 | 3890 | 3895 | 3895 | 3885 | 2771 |
| 488 | 20230919 | 105500 | 2879753015 | 3885 | 3895 | 3895 | 3885 | 1527 |
| 489 | 20230919 | 105400 | 2873814245 | 3895 | 3890 | 3895 | 3890 | 108 |
| 490 | 20230919 | 105300 | 2873393595 | 3885 | 3885 | 3885 | 3885 | 1206 |
| 491 | 20230919 | 105200 | 2868708285 | 3890 | 3890 | 3890 | 3890 | 361 |
| 492 | 20230919 | 105100 | 2867303995 | 3890 | 3885 | 3890 | 3885 | 988 |
| 493 | 20230919 | 105000 | 2863464300 | 3890 | 3890 | 3895 | 3890 | 984 |
| 494 | 20230919 | 104900 | 2859636535 | 3890 | 3890 | 3890 | 3890 | 1419 |
| 495 | 20230919 | 104800 | 2854116625 | 3885 | 3885 | 3885 | 3885 | 1042 |
| 496 | 20230919 | 104700 | 2850068455 | 3885 | 3885 | 3885 | 3885 | 241 |
| 497 | 20230919 | 104600 | 2849132170 | 3885 | 3885 | 3885 | 3885 | 1904 |
| 498 | 20230919 | 104500 | 2841735130 | 3890 | 3895 | 3900 | 3890 | 1670 |
| 499 | 20230919 | 104400 | 2835234480 | 3890 | 3880 | 3895 | 3880 | 2261 |
| 500 | 20230919 | 104300 | 2826442200 | 3880 | 3885 | 3890 | 3880 | 1963 |
| 501 | 20230919 | 104200 | 2818815520 | 3890 | 3885 | 3900 | 3885 | 2226 |
| 502 | 20230919 | 104100 | 2810162350 | 3890 | 3900 | 3900 | 3885 | 4129 |
| 503 | 20230919 | 104000 | 2794076785 | 3900 | 3880 | 3905 | 3880 | 22309 |
| 504 | 20230919 | 103900 | 2707097330 | 3885 | 3880 | 3885 | 3870 | 1681 |
| 505 | 20230919 | 103800 | 2700580245 | 3880 | 3875 | 3880 | 3870 | 3042 |
| 506 | 20230919 | 103700 | 2688800655 | 3875 | 3880 | 3885 | 3875 | 742 |
| 507 | 20230919 | 103600 | 2685921710 | 3880 | 3880 | 3880 | 3880 | 200 |
| 508 | 20230919 | 103500 | 2685145710 | 3880 | 3880 | 3880 | 3880 | 463 |
| 509 | 20230919 | 103400 | 2683349270 | 3880 | 3880 | 3880 | 3880 | 501 |
| 510 | 20230919 | 103300 | 2681405390 | 3870 | 3880 | 3880 | 3870 | 2256 |
| 511 | 20230919 | 103200 | 2672674070 | 3880 | 3875 | 3880 | 3875 | 724 |
| 512 | 20230919 | 103100 | 2669868565 | 3870 | 3865 | 3875 | 3865 | 2675 |
| 513 | 20230919 | 103000 | 2659516540 | 3865 | 3870 | 3870 | 3865 | 1021 |
| 514 | 20230919 | 102900 | 2655565370 | 3870 | 3870 | 3880 | 3870 | 1215 |
| 515 | 20230919 | 102800 | 2650862185 | 3880 | 3890 | 3890 | 3870 | 9365 |
| 516 | 20230919 | 102700 | 2614554485 | 3890 | 3890 | 3890 | 3890 | 563 |
| 517 | 20230919 | 102600 | 2612364415 | 3890 | 3880 | 3890 | 3880 | 2098 |
| 518 | 20230919 | 102500 | 2604205715 | 3880 | 3880 | 3880 | 3875 | 523 |
| 519 | 20230919 | 102400 | 2602176645 | 3880 | 3880 | 3885 | 3875 | 2846 |
| 520 | 20230919 | 102300 | 2591134810 | 3880 | 3870 | 3880 | 3870 | 2295 |
| 521 | 20230919 | 102200 | 2582237105 | 3870 | 3870 | 3870 | 3870 | 350 |
| 522 | 20230919 | 102100 | 2580882605 | 3875 | 3875 | 3875 | 3870 | 449 |
| 523 | 20230919 | 102000 | 2579143230 | 3875 | 3870 | 3875 | 3860 | 4806 |
| 524 | 20230919 | 101900 | 2560550695 | 3875 | 3870 | 3880 | 3865 | 5860 |
| 525 | 20230919 | 101800 | 2537880765 | 3880 | 3865 | 3880 | 3860 | 5854 |
| 526 | 20230919 | 101700 | 2515234325 | 3855 | 3860 | 3870 | 3855 | 12928 |
| 527 | 20230919 | 101600 | 2465360040 | 3870 | 3870 | 3870 | 3860 | 10538 |
| 528 | 20230919 | 101500 | 2424656680 | 3870 | 3870 | 3875 | 3870 | 3688 |
| 529 | 20230919 | 101400 | 2410384085 | 3880 | 3870 | 3880 | 3870 | 806 |
| 530 | 20230919 | 101300 | 2407264005 | 3875 | 3875 | 3880 | 3875 | 1777 |
| 531 | 20230919 | 101200 | 2400378125 | 3875 | 3875 | 3885 | 3870 | 5084 |
| 532 | 20230919 | 101100 | 2380667925 | 3880 | 3880 | 3880 | 3875 | 3349 |
| 533 | 20230919 | 101000 | 2367686520 | 3880 | 3880 | 3885 | 3875 | 599 |
| 534 | 20230919 | 100900 | 2365362520 | 3875 | 3870 | 3880 | 3865 | 3806 |
| 535 | 20230919 | 100800 | 2350638450 | 3870 | 3875 | 3875 | 3865 | 1869 |
| 536 | 20230919 | 100700 | 2343406975 | 3875 | 3870 | 3875 | 3865 | 4507 |
| 537 | 20230919 | 100600 | 2325972120 | 3875 | 3870 | 3875 | 3865 | 949 |
| 538 | 20230919 | 100500 | 2322300180 | 3870 | 3860 | 3870 | 3860 | 10175 |
| 539 | 20230919 | 100400 | 2282983720 | 3860 | 3870 | 3870 | 3860 | 4392 |
| 540 | 20230919 | 100300 | 2265994580 | 3870 | 3870 | 3870 | 3870 | 516 |
| 541 | 20230919 | 100200 | 2263997660 | 3870 | 3865 | 3870 | 3865 | 2115 |
| 542 | 20230919 | 100100 | 2255812615 | 3860 | 3870 | 3870 | 3860 | 16219 |
| 543 | 20230919 | 100000 | 2193101225 | 3875 | 3875 | 3880 | 3870 | 9437 |
| 544 | 20230919 | 095900 | 2156547790 | 3870 | 3875 | 3875 | 3870 | 3108 |
| 545 | 20230919 | 095800 | 2144507830 | 3875 | 3870 | 3880 | 3870 | 2627 |
| 546 | 20230919 | 095700 | 2134325800 | 3870 | 3875 | 3875 | 3870 | 500 |
| 547 | 20230919 | 095600 | 2132390230 | 3870 | 3870 | 3870 | 3865 | 4372 |
| 548 | 20230919 | 095500 | 2115485110 | 3870 | 3875 | 3875 | 3870 | 5667 |
| 549 | 20230919 | 095400 | 2093553620 | 3870 | 3875 | 3875 | 3870 | 4821 |
| 550 | 20230919 | 095300 | 2074892760 | 3875 | 3885 | 3885 | 3870 | 1739 |
| 551 | 20230919 | 095200 | 2068153685 | 3885 | 3885 | 3885 | 3870 | 4390 |
| 552 | 20230919 | 095100 | 2051151070 | 3885 | 3885 | 3890 | 3870 | 2058 |
| 553 | 20230919 | 095000 | 2043173620 | 3885 | 3885 | 3895 | 3880 | 3216 |
| 554 | 20230919 | 094900 | 2030676560 | 3885 | 3900 | 3900 | 3880 | 3281 |
| 555 | 20230919 | 094800 | 2017934140 | 3900 | 3870 | 3900 | 3870 | 7180 |
| 556 | 20230919 | 094700 | 1990071975 | 3870 | 3875 | 3875 | 3870 | 2069 |
| 557 | 20230919 | 094600 | 1982064260 | 3875 | 3880 | 3880 | 3865 | 6341 |
| 558 | 20230919 | 094500 | 1957531505 | 3880 | 3870 | 3880 | 3870 | 1544 |
| 559 | 20230919 | 094400 | 1951554995 | 3870 | 3865 | 3880 | 3860 | 27293 |
| 560 | 20230919 | 094300 | 1845872250 | 3860 | 3870 | 3875 | 3860 | 16719 |
| 561 | 20230919 | 094200 | 1781280445 | 3870 | 3880 | 3885 | 3870 | 27244 |
| 562 | 20230919 | 094100 | 1675685300 | 3885 | 3890 | 3890 | 3885 | 5698 |
| 563 | 20230919 | 094000 | 1653547060 | 3890 | 3890 | 3890 | 3890 | 1513 |
| 564 | 20230919 | 093900 | 1647661490 | 3890 | 3895 | 3895 | 3890 | 2819 |
| 565 | 20230919 | 093800 | 1636688080 | 3895 | 3895 | 3895 | 3890 | 763 |
| 566 | 20230919 | 093700 | 1633718390 | 3895 | 3890 | 3900 | 3880 | 20538 |
| 567 | 20230919 | 093600 | 1553917650 | 3900 | 3895 | 3900 | 3890 | 12113 |
| 568 | 20230919 | 093500 | 1506774325 | 3900 | 3895 | 3905 | 3895 | 2196 |
| 569 | 20230919 | 093400 | 1498214670 | 3900 | 3905 | 3905 | 3895 | 6597 |
| 570 | 20230919 | 093300 | 1472504255 | 3905 | 3905 | 3905 | 3900 | 11638 |
| 571 | 20230919 | 093200 | 1427102810 | 3905 | 3900 | 3905 | 3900 | 7474 |
| 572 | 20230919 | 093100 | 1397942285 | 3905 | 3910 | 3915 | 3900 | 22408 |
| 573 | 20230919 | 093000 | 1310426300 | 3915 | 3920 | 3920 | 3905 | 3976 |
| 574 | 20230919 | 092900 | 1294877605 | 3920 | 3910 | 3920 | 3905 | 3837 |
| 575 | 20230919 | 092800 | 1279869460 | 3910 | 3905 | 3910 | 3905 | 10119 |
| 576 | 20230919 | 092700 | 1240328990 | 3910 | 3915 | 3925 | 3910 | 15577 |
| 577 | 20230919 | 092600 | 1179408040 | 3915 | 3920 | 3930 | 3915 | 9503 |
| 578 | 20230919 | 092500 | 1142167015 | 3920 | 3920 | 3920 | 3910 | 1655 |
| 579 | 20230919 | 092400 | 1135689700 | 3920 | 3940 | 3940 | 3910 | 45020 |
| 580 | 20230919 | 092300 | 958937180 | 3940 | 3945 | 3950 | 3940 | 2001 |
| 581 | 20230919 | 092200 | 951052455 | 3950 | 3955 | 3955 | 3945 | 319 |
| 582 | 20230919 | 092100 | 949793895 | 3940 | 3935 | 3955 | 3935 | 8916 |
| 583 | 20230919 | 092000 | 914617975 | 3930 | 3935 | 3940 | 3930 | 7245 |
| 584 | 20230919 | 091900 | 886115875 | 3935 | 3935 | 3935 | 3930 | 11640 |
| 585 | 20230919 | 091800 | 840338630 | 3940 | 3940 | 3945 | 3935 | 8122 |
| 586 | 20230919 | 091700 | 808360200 | 3940 | 3945 | 3950 | 3940 | 4745 |
| 587 | 20230919 | 091600 | 789640390 | 3945 | 3940 | 3955 | 3935 | 5976 |
| 588 | 20230919 | 091500 | 766073235 | 3935 | 3940 | 3945 | 3925 | 14340 |
| 589 | 20230919 | 091400 | 709629475 | 3945 | 3965 | 3965 | 3945 | 20519 |
| 590 | 20230919 | 091300 | 628578180 | 3965 | 3985 | 3985 | 3955 | 30935 |
| 591 | 20230919 | 091200 | 505933800 | 3985 | 3980 | 3985 | 3975 | 997 |
| 592 | 20230919 | 091100 | 501964105 | 3980 | 3980 | 3985 | 3975 | 3532 |
| 593 | 20230919 | 091000 | 487901140 | 3980 | 3970 | 3985 | 3965 | 6333 |
| 594 | 20230919 | 090900 | 462742905 | 3975 | 3980 | 3985 | 3970 | 14238 |
| 595 | 20230919 | 090800 | 406162860 | 3985 | 3985 | 3985 | 3970 | 11488 |
| 596 | 20230919 | 090700 | 360502625 | 3975 | 3985 | 3985 | 3975 | 7581 |
| 597 | 20230919 | 090600 | 330354265 | 3985 | 3990 | 3990 | 3980 | 3386 |
| 598 | 20230919 | 090500 | 316866965 | 3980 | 4000 | 4000 | 3975 | 20274 |
| 599 | 20230919 | 090400 | 235975855 | 4000 | 4020 | 4020 | 4000 | 7145 |
| 600 | 20230919 | 090300 | 207372535 | 4010 | 4005 | 4015 | 4005 | 2105 |
| 601 | 20230919 | 090200 | 198922985 | 4020 | 4000 | 4025 | 3995 | 7861 |
| 602 | 20230919 | 090100 | 167456225 | 4000 | 4010 | 4030 | 4000 | 11131 |
| 603 | 20230919 | 090000 | 122853505 | 4010 | 4030 | 4045 | 4010 | 28491 |