30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 3 | 20230918 | 190900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230918 | 190800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230918 | 190700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230918 | 190600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230918 | 190500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230918 | 190400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230918 | 190300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230918 | 190200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230918 | 190100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230918 | 190000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230918 | 185900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230918 | 185800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230918 | 185700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230918 | 185600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230918 | 185500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230918 | 185400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230918 | 185300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230918 | 185200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230918 | 185100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230918 | 185000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230918 | 184900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230918 | 184800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230918 | 184700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230918 | 184600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230918 | 184500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230918 | 184400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230918 | 184300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230918 | 184200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230918 | 184100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230918 | 184000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 33 | 20230918 | 183900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230918 | 183800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230918 | 183700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230918 | 183600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230918 | 183500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230918 | 183400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230918 | 183300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230918 | 183200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230918 | 183100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230918 | 183000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230918 | 182900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230918 | 182800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230918 | 182700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230918 | 182600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230918 | 182500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230918 | 182400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230918 | 182300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230918 | 182200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230918 | 182100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230918 | 182000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230918 | 181900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230918 | 181800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230918 | 181700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230918 | 181600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230918 | 181500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230918 | 181400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230918 | 181300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230918 | 181200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230918 | 181100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230918 | 181000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 63 | 20230918 | 180900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230918 | 180800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230918 | 180700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230918 | 180600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230918 | 180500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230918 | 180400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230918 | 180300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230918 | 180200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230918 | 180100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230918 | 180000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230918 | 175900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230918 | 175800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230918 | 175700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230918 | 175600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230918 | 175500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230918 | 175400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230918 | 175300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230918 | 175200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230918 | 175100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230918 | 175000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230918 | 174900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230918 | 174800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230918 | 174700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230918 | 174600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230918 | 174500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230918 | 174400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230918 | 174300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230918 | 174200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230918 | 174100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230918 | 174000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 93 | 20230918 | 173900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230918 | 173800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230918 | 173700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230918 | 173600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230918 | 173500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230918 | 173400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230918 | 173300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230918 | 173200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230918 | 173100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230918 | 173000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230918 | 172900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230918 | 172800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230918 | 172700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230918 | 172600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230918 | 172500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230918 | 172400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230918 | 172300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230918 | 172200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230918 | 172100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230918 | 172000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230918 | 171900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230918 | 171800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230918 | 171700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230918 | 171600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230918 | 171500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230918 | 171400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230918 | 171300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230918 | 171200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230918 | 171100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230918 | 171000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 123 | 20230918 | 170900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230918 | 170800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230918 | 170700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230918 | 170600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230918 | 170500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230918 | 170400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230918 | 170300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230918 | 170200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230918 | 170100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230918 | 170000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230918 | 165900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230918 | 165800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230918 | 165700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230918 | 165600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230918 | 165500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230918 | 165400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230918 | 165300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230918 | 165200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230918 | 165100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230918 | 165000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230918 | 164900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230918 | 164800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230918 | 164700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230918 | 164600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230918 | 164500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230918 | 164400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230918 | 164300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230918 | 164200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230918 | 164100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230918 | 164000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 153 | 20230918 | 163900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230918 | 163800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230918 | 163700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230918 | 163600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230918 | 163500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230918 | 163400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230918 | 163300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230918 | 163200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230918 | 163100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230918 | 163000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230918 | 162900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230918 | 162800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230918 | 162700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230918 | 162600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230918 | 162500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230918 | 162400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230918 | 162300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230918 | 162200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230918 | 162100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230918 | 162000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230918 | 161900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230918 | 161800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230918 | 161700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230918 | 161600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230918 | 161500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230918 | 161400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230918 | 161300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230918 | 161200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230918 | 161100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230918 | 161000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 183 | 20230918 | 160900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230918 | 160800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230918 | 160700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230918 | 160600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230918 | 160500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230918 | 160400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230918 | 160300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230918 | 160200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230918 | 160100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230918 | 160000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230918 | 155900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230918 | 155800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230918 | 155700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230918 | 155600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230918 | 155500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230918 | 155400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230918 | 155300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230918 | 155200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230918 | 155100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230918 | 155000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20230918 | 154900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20230918 | 154800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20230918 | 154700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20230918 | 154600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20230918 | 154500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20230918 | 154400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20230918 | 154300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20230918 | 154200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20230918 | 154100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20230918 | 154000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 213 | 20230918 | 153900 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20230918 | 153800 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20230918 | 153700 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20230918 | 153600 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20230918 | 153500 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20230918 | 153400 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20230918 | 153300 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20230918 | 153200 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20230918 | 153100 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20230918 | 153000 | 4104972020 | 3730 | 3730 | 3730 | 3730 | 7036 |
| 223 | 20230918 | 152900 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20230918 | 152800 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20230918 | 152700 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20230918 | 152600 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20230918 | 152500 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20230918 | 152400 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20230918 | 152300 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20230918 | 152200 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20230918 | 152100 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20230918 | 152000 | 4078727740 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20230918 | 151900 | 4078727740 | 3730 | 3750 | 3750 | 3725 | 6456 |
| 234 | 20230918 | 151800 | 4054588280 | 3760 | 3760 | 3760 | 3740 | 13161 |
| 235 | 20230918 | 151700 | 4005207390 | 3755 | 3755 | 3760 | 3755 | 1974 |
| 236 | 20230918 | 151600 | 3997787565 | 3755 | 3760 | 3760 | 3755 | 4697 |
| 237 | 20230918 | 151500 | 3980139735 | 3760 | 3765 | 3765 | 3755 | 5956 |
| 238 | 20230918 | 151400 | 3957747415 | 3765 | 3760 | 3765 | 3760 | 5163 |
| 239 | 20230918 | 151300 | 3938316390 | 3765 | 3765 | 3765 | 3760 | 2536 |
| 240 | 20230918 | 151200 | 3928770940 | 3760 | 3760 | 3765 | 3760 | 4744 |
| 241 | 20230918 | 151100 | 3910926880 | 3760 | 3755 | 3765 | 3755 | 3702 |
| 242 | 20230918 | 151000 | 3897006920 | 3760 | 3760 | 3765 | 3755 | 5164 |
| 243 | 20230918 | 150900 | 3877589720 | 3760 | 3755 | 3760 | 3755 | 2099 |
| 244 | 20230918 | 150800 | 3869702790 | 3760 | 3755 | 3765 | 3750 | 3862 |
| 245 | 20230918 | 150700 | 3855194235 | 3750 | 3750 | 3760 | 3750 | 2351 |
| 246 | 20230918 | 150600 | 3846366310 | 3755 | 3755 | 3760 | 3745 | 4341 |
| 247 | 20230918 | 150500 | 3830066735 | 3755 | 3755 | 3760 | 3740 | 13929 |
| 248 | 20230918 | 150400 | 3777797545 | 3755 | 3755 | 3760 | 3755 | 2155 |
| 249 | 20230918 | 150300 | 3769700420 | 3755 | 3755 | 3755 | 3745 | 6312 |
| 250 | 20230918 | 150200 | 3746018235 | 3750 | 3745 | 3750 | 3740 | 15989 |
| 251 | 20230918 | 150100 | 3686115775 | 3740 | 3725 | 3745 | 3725 | 8683 |
| 252 | 20230918 | 150000 | 3653652685 | 3730 | 3730 | 3735 | 3725 | 2494 |
| 253 | 20230918 | 145900 | 3644345610 | 3730 | 3735 | 3735 | 3725 | 3723 |
| 254 | 20230918 | 145800 | 3630454075 | 3725 | 3725 | 3730 | 3720 | 7475 |
| 255 | 20230918 | 145700 | 3602585885 | 3730 | 3735 | 3735 | 3720 | 5044 |
| 256 | 20230918 | 145600 | 3583789275 | 3735 | 3735 | 3735 | 3725 | 8891 |
| 257 | 20230918 | 145500 | 3550647760 | 3740 | 3735 | 3740 | 3730 | 2258 |
| 258 | 20230918 | 145400 | 3542210885 | 3735 | 3740 | 3740 | 3730 | 5230 |
| 259 | 20230918 | 145300 | 3522676535 | 3740 | 3730 | 3740 | 3730 | 2676 |
| 260 | 20230918 | 145200 | 3512677500 | 3730 | 3735 | 3735 | 3725 | 3975 |
| 261 | 20230918 | 145100 | 3497836910 | 3735 | 3725 | 3735 | 3725 | 2481 |
| 262 | 20230918 | 145000 | 3488580415 | 3730 | 3735 | 3735 | 3725 | 2405 |
| 263 | 20230918 | 144900 | 3479608965 | 3730 | 3730 | 3735 | 3720 | 2686 |
| 264 | 20230918 | 144800 | 3469593840 | 3730 | 3730 | 3730 | 3720 | 2037 |
| 265 | 20230918 | 144700 | 3462001355 | 3730 | 3730 | 3730 | 3720 | 5763 |
| 266 | 20230918 | 144600 | 3440547875 | 3730 | 3735 | 3740 | 3725 | 2688 |
| 267 | 20230918 | 144500 | 3430511695 | 3735 | 3735 | 3740 | 3730 | 8893 |
| 268 | 20230918 | 144400 | 3397282005 | 3730 | 3730 | 3735 | 3730 | 1662 |
| 269 | 20230918 | 144300 | 3391076005 | 3730 | 3730 | 3730 | 3725 | 4758 |
| 270 | 20230918 | 144200 | 3373330870 | 3725 | 3730 | 3730 | 3725 | 2732 |
| 271 | 20230918 | 144100 | 3363142955 | 3730 | 3730 | 3730 | 3725 | 1962 |
| 272 | 20230918 | 144000 | 3355827540 | 3730 | 3730 | 3730 | 3725 | 2069 |
| 273 | 20230918 | 143900 | 3348113275 | 3725 | 3730 | 3730 | 3725 | 803 |
| 274 | 20230918 | 143800 | 3345119200 | 3730 | 3725 | 3730 | 3720 | 5078 |
| 275 | 20230918 | 143700 | 3326203810 | 3725 | 3725 | 3730 | 3725 | 1168 |
| 276 | 20230918 | 143600 | 3321849495 | 3730 | 3725 | 3730 | 3720 | 6459 |
| 277 | 20230918 | 143500 | 3297772230 | 3730 | 3720 | 3730 | 3720 | 864 |
| 278 | 20230918 | 143400 | 3294555600 | 3720 | 3725 | 3725 | 3715 | 3090 |
| 279 | 20230918 | 143300 | 3283057760 | 3725 | 3725 | 3725 | 3720 | 1419 |
| 280 | 20230918 | 143200 | 3277773115 | 3720 | 3725 | 3725 | 3715 | 2080 |
| 281 | 20230918 | 143100 | 3270032640 | 3720 | 3715 | 3720 | 3715 | 2677 |
| 282 | 20230918 | 143000 | 3260087020 | 3710 | 3730 | 3730 | 3710 | 3632 |
| 283 | 20230918 | 142900 | 3246581060 | 3725 | 3725 | 3730 | 3715 | 1208 |
| 284 | 20230918 | 142800 | 3242084565 | 3725 | 3725 | 3725 | 3715 | 7472 |
| 285 | 20230918 | 142700 | 3214299160 | 3730 | 3730 | 3730 | 3725 | 1254 |
| 286 | 20230918 | 142600 | 3209623440 | 3730 | 3730 | 3730 | 3725 | 1411 |
| 287 | 20230918 | 142500 | 3204361610 | 3725 | 3730 | 3730 | 3725 | 1826 |
| 288 | 20230918 | 142400 | 3197553955 | 3725 | 3725 | 3730 | 3725 | 2284 |
| 289 | 20230918 | 142300 | 3189042000 | 3725 | 3725 | 3730 | 3720 | 5674 |
| 290 | 20230918 | 142200 | 3167905775 | 3720 | 3720 | 3725 | 3720 | 2316 |
| 291 | 20230918 | 142100 | 3159285645 | 3720 | 3720 | 3720 | 3715 | 2111 |
| 292 | 20230918 | 142000 | 3151435415 | 3720 | 3710 | 3720 | 3705 | 1181 |
| 293 | 20230918 | 141900 | 3147048265 | 3705 | 3710 | 3715 | 3705 | 949 |
| 294 | 20230918 | 141800 | 3143525490 | 3710 | 3720 | 3720 | 3700 | 6485 |
| 295 | 20230918 | 141700 | 3119495625 | 3720 | 3715 | 3725 | 3715 | 1610 |
| 296 | 20230918 | 141600 | 3113507965 | 3720 | 3715 | 3725 | 3710 | 1874 |
| 297 | 20230918 | 141500 | 3106542640 | 3715 | 3710 | 3715 | 3710 | 1243 |
| 298 | 20230918 | 141400 | 3101926790 | 3710 | 3710 | 3715 | 3705 | 1944 |
| 299 | 20230918 | 141300 | 3094716205 | 3705 | 3710 | 3715 | 3705 | 1238 |
| 300 | 20230918 | 141200 | 3090122415 | 3710 | 3715 | 3715 | 3705 | 2096 |
| 301 | 20230918 | 141100 | 3082343330 | 3715 | 3715 | 3715 | 3710 | 1611 |
| 302 | 20230918 | 141000 | 3076362240 | 3710 | 3705 | 3715 | 3705 | 1280 |
| 303 | 20230918 | 140900 | 3071611195 | 3710 | 3705 | 3715 | 3700 | 1185 |
| 304 | 20230918 | 140800 | 3067218290 | 3695 | 3710 | 3710 | 3695 | 3087 |
| 305 | 20230918 | 140700 | 3055778535 | 3705 | 3710 | 3710 | 3705 | 1450 |
| 306 | 20230918 | 140600 | 3050401125 | 3710 | 3700 | 3710 | 3700 | 1863 |
| 307 | 20230918 | 140500 | 3043500585 | 3700 | 3690 | 3705 | 3690 | 8325 |
| 308 | 20230918 | 140400 | 3012750150 | 3690 | 3685 | 3690 | 3685 | 2373 |
| 309 | 20230918 | 140300 | 3003996185 | 3685 | 3680 | 3690 | 3680 | 1378 |
| 310 | 20230918 | 140200 | 2998918290 | 3685 | 3680 | 3685 | 3680 | 1066 |
| 311 | 20230918 | 140100 | 2994992030 | 3685 | 3680 | 3685 | 3680 | 2375 |
| 312 | 20230918 | 140000 | 2986247190 | 3680 | 3680 | 3680 | 3675 | 1742 |
| 313 | 20230918 | 135900 | 2979837760 | 3680 | 3685 | 3685 | 3680 | 2489 |
| 314 | 20230918 | 135800 | 2970667635 | 3680 | 3685 | 3685 | 3675 | 2583 |
| 315 | 20230918 | 135700 | 2961151200 | 3680 | 3690 | 3690 | 3680 | 3608 |
| 316 | 20230918 | 135600 | 2947870395 | 3685 | 3680 | 3685 | 3680 | 2446 |
| 317 | 20230918 | 135500 | 2938859620 | 3680 | 3680 | 3685 | 3680 | 927 |
| 318 | 20230918 | 135400 | 2935445300 | 3680 | 3680 | 3685 | 3680 | 1397 |
| 319 | 20230918 | 135300 | 2930301125 | 3680 | 3680 | 3680 | 3680 | 91 |
| 320 | 20230918 | 135200 | 2929966245 | 3685 | 3685 | 3685 | 3680 | 904 |
| 321 | 20230918 | 135100 | 2926636895 | 3680 | 3680 | 3685 | 3680 | 561 |
| 322 | 20230918 | 135000 | 2924571670 | 3680 | 3685 | 3685 | 3675 | 1283 |
| 323 | 20230918 | 134900 | 2919849385 | 3680 | 3680 | 3680 | 3675 | 1264 |
| 324 | 20230918 | 134800 | 2915199285 | 3665 | 3685 | 3685 | 3665 | 4380 |
| 325 | 20230918 | 134700 | 2899115065 | 3685 | 3680 | 3690 | 3680 | 1889 |
| 326 | 20230918 | 134600 | 2892156405 | 3675 | 3680 | 3680 | 3675 | 837 |
| 327 | 20230918 | 134500 | 2889078195 | 3680 | 3680 | 3680 | 3675 | 769 |
| 328 | 20230918 | 134400 | 2886250065 | 3675 | 3670 | 3680 | 3670 | 369 |
| 329 | 20230918 | 134300 | 2884894590 | 3670 | 3670 | 3680 | 3665 | 2409 |
| 330 | 20230918 | 134200 | 2876051870 | 3670 | 3670 | 3675 | 3670 | 1025 |
| 331 | 20230918 | 134100 | 2872287010 | 3670 | 3665 | 3670 | 3665 | 2624 |
| 332 | 20230918 | 134000 | 2862662740 | 3665 | 3660 | 3670 | 3660 | 745 |
| 333 | 20230918 | 133900 | 2859933420 | 3665 | 3670 | 3670 | 3655 | 5512 |
| 334 | 20230918 | 133800 | 2839752975 | 3665 | 3670 | 3670 | 3665 | 2778 |
| 335 | 20230918 | 133700 | 2829565505 | 3670 | 3675 | 3675 | 3670 | 797 |
| 336 | 20230918 | 133600 | 2826637830 | 3670 | 3670 | 3675 | 3670 | 1532 |
| 337 | 20230918 | 133500 | 2821014780 | 3670 | 3675 | 3675 | 3670 | 618 |
| 338 | 20230918 | 133400 | 2818744545 | 3675 | 3670 | 3675 | 3670 | 524 |
| 339 | 20230918 | 133300 | 2816820725 | 3675 | 3665 | 3675 | 3665 | 25019 |
| 340 | 20230918 | 133200 | 2725114885 | 3665 | 3670 | 3670 | 3665 | 769 |
| 341 | 20230918 | 133100 | 2722294440 | 3670 | 3660 | 3670 | 3660 | 704 |
| 342 | 20230918 | 133000 | 2719715125 | 3670 | 3685 | 3685 | 3660 | 15875 |
| 343 | 20230918 | 132900 | 2661447510 | 3685 | 3680 | 3685 | 3680 | 640 |
| 344 | 20230918 | 132800 | 2659091680 | 3685 | 3690 | 3690 | 3680 | 4061 |
| 345 | 20230918 | 132700 | 2644142340 | 3685 | 3690 | 3690 | 3680 | 469 |
| 346 | 20230918 | 132600 | 2642413720 | 3690 | 3685 | 3690 | 3680 | 3011 |
| 347 | 20230918 | 132500 | 2631328775 | 3680 | 3685 | 3685 | 3680 | 317 |
| 348 | 20230918 | 132400 | 2630161290 | 3690 | 3680 | 3690 | 3680 | 681 |
| 349 | 20230918 | 132300 | 2627650805 | 3680 | 3690 | 3690 | 3680 | 1102 |
| 350 | 20230918 | 132200 | 2623591050 | 3680 | 3695 | 3695 | 3675 | 1806 |
| 351 | 20230918 | 132100 | 2616939910 | 3695 | 3695 | 3695 | 3680 | 3982 |
| 352 | 20230918 | 132000 | 2602267730 | 3695 | 3705 | 3705 | 3695 | 2823 |
| 353 | 20230918 | 131900 | 2591835265 | 3700 | 3695 | 3700 | 3695 | 1044 |
| 354 | 20230918 | 131800 | 2587977080 | 3690 | 3690 | 3700 | 3690 | 1391 |
| 355 | 20230918 | 131700 | 2582837410 | 3690 | 3690 | 3690 | 3690 | 1102 |
| 356 | 20230918 | 131600 | 2578771030 | 3685 | 3690 | 3690 | 3680 | 1563 |
| 357 | 20230918 | 131500 | 2573010455 | 3690 | 3685 | 3690 | 3680 | 1090 |
| 358 | 20230918 | 131400 | 2568994730 | 3685 | 3690 | 3690 | 3685 | 5906 |
| 359 | 20230918 | 131300 | 2547221895 | 3685 | 3685 | 3690 | 3685 | 801 |
| 360 | 20230918 | 131200 | 2544266955 | 3685 | 3695 | 3695 | 3685 | 5189 |
| 361 | 20230918 | 131100 | 2525121075 | 3690 | 3695 | 3695 | 3690 | 761 |
| 362 | 20230918 | 131000 | 2522310010 | 3695 | 3700 | 3700 | 3695 | 784 |
| 363 | 20230918 | 130900 | 2519411715 | 3700 | 3690 | 3710 | 3690 | 1859 |
| 364 | 20230918 | 130800 | 2512536180 | 3690 | 3690 | 3695 | 3690 | 247 |
| 365 | 20230918 | 130700 | 2511623955 | 3680 | 3685 | 3695 | 3680 | 3934 |
| 366 | 20230918 | 130600 | 2497110545 | 3685 | 3675 | 3685 | 3675 | 4258 |
| 367 | 20230918 | 130500 | 2481447495 | 3680 | 3685 | 3685 | 3675 | 6817 |
| 368 | 20230918 | 130400 | 2456359860 | 3685 | 3700 | 3700 | 3685 | 4109 |
| 369 | 20230918 | 130300 | 2441203445 | 3700 | 3695 | 3700 | 3695 | 6105 |
| 370 | 20230918 | 130200 | 2418642290 | 3690 | 3700 | 3705 | 3690 | 1729 |
| 371 | 20230918 | 130100 | 2412248850 | 3690 | 3695 | 3700 | 3690 | 3339 |
| 372 | 20230918 | 130000 | 2399915610 | 3695 | 3695 | 3695 | 3680 | 8944 |
| 373 | 20230918 | 125900 | 2366939445 | 3690 | 3690 | 3695 | 3690 | 474 |
| 374 | 20230918 | 125800 | 2365189170 | 3690 | 3695 | 3695 | 3690 | 1002 |
| 375 | 20230918 | 125700 | 2361488215 | 3695 | 3695 | 3700 | 3695 | 1763 |
| 376 | 20230918 | 125600 | 2354973855 | 3700 | 3700 | 3705 | 3700 | 3529 |
| 377 | 20230918 | 125500 | 2341914315 | 3700 | 3695 | 3700 | 3690 | 3045 |
| 378 | 20230918 | 125400 | 2330661325 | 3695 | 3695 | 3695 | 3685 | 924 |
| 379 | 20230918 | 125300 | 2327249290 | 3695 | 3695 | 3695 | 3680 | 4333 |
| 380 | 20230918 | 125200 | 2311278160 | 3685 | 3715 | 3715 | 3685 | 42877 |
| 381 | 20230918 | 125100 | 2152742420 | 3715 | 3725 | 3730 | 3710 | 29223 |
| 382 | 20230918 | 125000 | 2044260450 | 3730 | 3725 | 3730 | 3725 | 128 |
| 383 | 20230918 | 124900 | 2043783040 | 3725 | 3730 | 3730 | 3725 | 1694 |
| 384 | 20230918 | 124800 | 2037465840 | 3730 | 3720 | 3730 | 3720 | 255 |
| 385 | 20230918 | 124700 | 2036516010 | 3725 | 3720 | 3725 | 3720 | 482 |
| 386 | 20230918 | 124600 | 2034721235 | 3725 | 3720 | 3725 | 3720 | 670 |
| 387 | 20230918 | 124500 | 2032227500 | 3725 | 3730 | 3730 | 3725 | 532 |
| 388 | 20230918 | 124400 | 2030244565 | 3725 | 3730 | 3730 | 3725 | 861 |
| 389 | 20230918 | 124300 | 2027036655 | 3730 | 3730 | 3730 | 3715 | 5265 |
| 390 | 20230918 | 124200 | 2007442295 | 3730 | 3735 | 3735 | 3725 | 862 |
| 391 | 20230918 | 124100 | 2004226190 | 3730 | 3735 | 3735 | 3730 | 535 |
| 392 | 20230918 | 124000 | 2002229960 | 3730 | 3730 | 3740 | 3730 | 1102 |
| 393 | 20230918 | 123900 | 1998115790 | 3730 | 3725 | 3730 | 3725 | 549 |
| 394 | 20230918 | 123800 | 1996070430 | 3725 | 3725 | 3730 | 3725 | 878 |
| 395 | 20230918 | 123700 | 1992799145 | 3725 | 3730 | 3730 | 3725 | 406 |
| 396 | 20230918 | 123600 | 1991285530 | 3725 | 3730 | 3730 | 3725 | 706 |
| 397 | 20230918 | 123500 | 1988653615 | 3725 | 3730 | 3730 | 3725 | 556 |
| 398 | 20230918 | 123400 | 1986581060 | 3725 | 3730 | 3730 | 3725 | 467 |
| 399 | 20230918 | 123300 | 1984839295 | 3730 | 3735 | 3735 | 3720 | 5131 |
| 400 | 20230918 | 123200 | 1965727030 | 3735 | 3725 | 3735 | 3725 | 1136 |
| 401 | 20230918 | 123100 | 1961488500 | 3725 | 3735 | 3735 | 3725 | 777 |
| 402 | 20230918 | 123000 | 1958588540 | 3735 | 3740 | 3740 | 3735 | 336 |
| 403 | 20230918 | 122900 | 1957332270 | 3735 | 3740 | 3740 | 3735 | 312 |
| 404 | 20230918 | 122800 | 1956166060 | 3740 | 3740 | 3740 | 3730 | 3173 |
| 405 | 20230918 | 122700 | 1944325460 | 3745 | 3740 | 3745 | 3740 | 320 |
| 406 | 20230918 | 122600 | 1943128260 | 3740 | 3740 | 3740 | 3740 | 186 |
| 407 | 20230918 | 122500 | 1942432620 | 3745 | 3735 | 3745 | 3720 | 6486 |
| 408 | 20230918 | 122400 | 1918236110 | 3740 | 3740 | 3745 | 3735 | 542 |
| 409 | 20230918 | 122300 | 1916209620 | 3740 | 3740 | 3745 | 3740 | 773 |
| 410 | 20230918 | 122200 | 1913317395 | 3745 | 3745 | 3745 | 3740 | 142 |
| 411 | 20230918 | 122100 | 1912785700 | 3740 | 3740 | 3745 | 3735 | 762 |
| 412 | 20230918 | 122000 | 1909935590 | 3740 | 3745 | 3745 | 3740 | 341 |
| 413 | 20230918 | 121900 | 1908659575 | 3745 | 3740 | 3745 | 3735 | 510 |
| 414 | 20230918 | 121800 | 1906751705 | 3740 | 3745 | 3745 | 3735 | 583 |
| 415 | 20230918 | 121700 | 1904571065 | 3740 | 3740 | 3745 | 3740 | 623 |
| 416 | 20230918 | 121600 | 1902239735 | 3740 | 3740 | 3745 | 3740 | 1227 |
| 417 | 20230918 | 121500 | 1897647815 | 3740 | 3740 | 3740 | 3715 | 4430 |
| 418 | 20230918 | 121400 | 1881138665 | 3735 | 3730 | 3745 | 3730 | 670 |
| 419 | 20230918 | 121300 | 1878632835 | 3735 | 3730 | 3745 | 3730 | 1410 |
| 420 | 20230918 | 121200 | 1873364495 | 3730 | 3745 | 3745 | 3730 | 466 |
| 421 | 20230918 | 121100 | 1871621870 | 3745 | 3745 | 3745 | 3740 | 254 |
| 422 | 20230918 | 121000 | 1870670680 | 3745 | 3725 | 3745 | 3725 | 1240 |
| 423 | 20230918 | 120900 | 1866033350 | 3725 | 3740 | 3740 | 3715 | 9917 |
| 424 | 20230918 | 120800 | 1829125435 | 3745 | 3745 | 3745 | 3740 | 598 |
| 425 | 20230918 | 120700 | 1826886785 | 3740 | 3745 | 3745 | 3735 | 754 |
| 426 | 20230918 | 120600 | 1824067145 | 3745 | 3750 | 3750 | 3745 | 1850 |
| 427 | 20230918 | 120500 | 1817137270 | 3740 | 3755 | 3755 | 3725 | 5692 |
| 428 | 20230918 | 120400 | 1795872315 | 3755 | 3750 | 3755 | 3745 | 400 |
| 429 | 20230918 | 120300 | 1794372095 | 3750 | 3755 | 3755 | 3745 | 977 |
| 430 | 20230918 | 120200 | 1790707110 | 3745 | 3755 | 3755 | 3745 | 2168 |
| 431 | 20230918 | 120100 | 1782577160 | 3755 | 3755 | 3755 | 3750 | 1865 |
| 432 | 20230918 | 120000 | 1775580340 | 3755 | 3750 | 3755 | 3750 | 389 |
| 433 | 20230918 | 115900 | 1774120315 | 3750 | 3745 | 3750 | 3745 | 1448 |
| 434 | 20230918 | 115800 | 1768691700 | 3750 | 3750 | 3750 | 3745 | 142 |
| 435 | 20230918 | 115700 | 1768159295 | 3745 | 3750 | 3750 | 3745 | 644 |
| 436 | 20230918 | 115600 | 1765745980 | 3745 | 3745 | 3750 | 3740 | 1392 |
| 437 | 20230918 | 115500 | 1760534750 | 3750 | 3745 | 3750 | 3725 | 5743 |
| 438 | 20230918 | 115400 | 1739096395 | 3750 | 3745 | 3750 | 3745 | 564 |
| 439 | 20230918 | 115300 | 1736982760 | 3745 | 3735 | 3745 | 3735 | 543 |
| 440 | 20230918 | 115200 | 1734951890 | 3735 | 3740 | 3745 | 3730 | 1631 |
| 441 | 20230918 | 115100 | 1728856460 | 3735 | 3740 | 3745 | 3735 | 1169 |
| 442 | 20230918 | 115000 | 1724484450 | 3745 | 3745 | 3750 | 3740 | 1644 |
| 443 | 20230918 | 114900 | 1718327245 | 3740 | 3745 | 3745 | 3740 | 433 |
| 444 | 20230918 | 114800 | 1716705755 | 3745 | 3745 | 3750 | 3745 | 575 |
| 445 | 20230918 | 114700 | 1714551490 | 3750 | 3730 | 3750 | 3730 | 407 |
| 446 | 20230918 | 114600 | 1713029860 | 3730 | 3750 | 3755 | 3730 | 4033 |
| 447 | 20230918 | 114500 | 1697939560 | 3750 | 3745 | 3750 | 3745 | 584 |
| 448 | 20230918 | 114400 | 1695750375 | 3755 | 3750 | 3755 | 3740 | 580 |
| 449 | 20230918 | 114300 | 1693577390 | 3745 | 3765 | 3765 | 3745 | 1128 |
| 450 | 20230918 | 114200 | 1689340790 | 3765 | 3745 | 3765 | 3745 | 3442 |
| 451 | 20230918 | 114100 | 1676407750 | 3740 | 3735 | 3740 | 3735 | 705 |
| 452 | 20230918 | 114000 | 1673772260 | 3740 | 3735 | 3740 | 3735 | 661 |
| 453 | 20230918 | 113900 | 1671302160 | 3735 | 3735 | 3740 | 3735 | 551 |
| 454 | 20230918 | 113800 | 1669242360 | 3735 | 3735 | 3740 | 3735 | 993 |
| 455 | 20230918 | 113700 | 1665532855 | 3735 | 3745 | 3745 | 3720 | 5029 |
| 456 | 20230918 | 113600 | 1646782045 | 3750 | 3745 | 3750 | 3745 | 1208 |
| 457 | 20230918 | 113500 | 1642253900 | 3755 | 3750 | 3755 | 3750 | 431 |
| 458 | 20230918 | 113400 | 1640637200 | 3750 | 3755 | 3755 | 3745 | 835 |
| 459 | 20230918 | 113300 | 1637505915 | 3755 | 3760 | 3760 | 3750 | 2208 |
| 460 | 20230918 | 113200 | 1629215445 | 3760 | 3755 | 3760 | 3755 | 4271 |
| 461 | 20230918 | 113100 | 1613166720 | 3755 | 3750 | 3755 | 3750 | 985 |
| 462 | 20230918 | 113000 | 1609470150 | 3750 | 3750 | 3755 | 3750 | 1737 |
| 463 | 20230918 | 112900 | 1602955785 | 3750 | 3740 | 3750 | 3740 | 5072 |
| 464 | 20230918 | 112800 | 1583978190 | 3735 | 3730 | 3735 | 3725 | 2693 |
| 465 | 20230918 | 112700 | 1573925595 | 3720 | 3730 | 3735 | 3715 | 14633 |
| 466 | 20230918 | 112600 | 1519471835 | 3735 | 3725 | 3735 | 3725 | 2717 |
| 467 | 20230918 | 112500 | 1509345510 | 3720 | 3725 | 3725 | 3720 | 1008 |
| 468 | 20230918 | 112400 | 1505594465 | 3725 | 3725 | 3725 | 3725 | 316 |
| 469 | 20230918 | 112300 | 1504417365 | 3720 | 3720 | 3725 | 3720 | 795 |
| 470 | 20230918 | 112200 | 1501459100 | 3720 | 3720 | 3725 | 3720 | 1550 |
| 471 | 20230918 | 112100 | 1495686810 | 3725 | 3725 | 3725 | 3725 | 247 |
| 472 | 20230918 | 112000 | 1494766735 | 3725 | 3720 | 3725 | 3720 | 1444 |
| 473 | 20230918 | 111900 | 1489394165 | 3725 | 3725 | 3725 | 3720 | 695 |
| 474 | 20230918 | 111800 | 1486806710 | 3725 | 3725 | 3725 | 3720 | 1100 |
| 475 | 20230918 | 111700 | 1482710550 | 3725 | 3725 | 3725 | 3725 | 441 |
| 476 | 20230918 | 111600 | 1481067825 | 3720 | 3725 | 3725 | 3720 | 409 |
| 477 | 20230918 | 111500 | 1479545735 | 3720 | 3725 | 3725 | 3720 | 979 |
| 478 | 20230918 | 111400 | 1475902305 | 3720 | 3725 | 3725 | 3720 | 620 |
| 479 | 20230918 | 111300 | 1473594555 | 3720 | 3720 | 3725 | 3720 | 451 |
| 480 | 20230918 | 111200 | 1471915335 | 3725 | 3720 | 3725 | 3720 | 695 |
| 481 | 20230918 | 111100 | 1469328335 | 3720 | 3725 | 3725 | 3720 | 714 |
| 482 | 20230918 | 111000 | 1466670010 | 3720 | 3725 | 3725 | 3720 | 843 |
| 483 | 20230918 | 110900 | 1463533435 | 3720 | 3720 | 3725 | 3720 | 708 |
| 484 | 20230918 | 110800 | 1460898170 | 3725 | 3720 | 3725 | 3720 | 672 |
| 485 | 20230918 | 110700 | 1458397035 | 3720 | 3725 | 3725 | 3720 | 937 |
| 486 | 20230918 | 110600 | 1454909225 | 3720 | 3720 | 3720 | 3720 | 2050 |
| 487 | 20230918 | 110500 | 1447283225 | 3720 | 3720 | 3725 | 3720 | 926 |
| 488 | 20230918 | 110400 | 1443836300 | 3720 | 3725 | 3725 | 3720 | 1329 |
| 489 | 20230918 | 110300 | 1438890275 | 3720 | 3720 | 3725 | 3720 | 229 |
| 490 | 20230918 | 110200 | 1438037780 | 3720 | 3725 | 3725 | 3720 | 2614 |
| 491 | 20230918 | 110100 | 1428312185 | 3720 | 3720 | 3725 | 3720 | 711 |
| 492 | 20230918 | 110000 | 1425666655 | 3725 | 3720 | 3725 | 3720 | 594 |
| 493 | 20230918 | 105900 | 1423454765 | 3720 | 3725 | 3725 | 3720 | 338 |
| 494 | 20230918 | 105800 | 1422196795 | 3720 | 3720 | 3725 | 3720 | 1600 |
| 495 | 20230918 | 105700 | 1416240150 | 3720 | 3725 | 3725 | 3720 | 660 |
| 496 | 20230918 | 105600 | 1413783095 | 3720 | 3720 | 3725 | 3720 | 1206 |
| 497 | 20230918 | 105500 | 1409296765 | 3720 | 3715 | 3720 | 3715 | 310 |
| 498 | 20230918 | 105400 | 1408144330 | 3720 | 3720 | 3725 | 3715 | 736 |
| 499 | 20230918 | 105300 | 1405405850 | 3720 | 3725 | 3725 | 3720 | 1872 |
| 500 | 20230918 | 105200 | 1398440735 | 3725 | 3725 | 3725 | 3720 | 410 |
| 501 | 20230918 | 105100 | 1396914385 | 3725 | 3725 | 3730 | 3720 | 5720 |
| 502 | 20230918 | 105000 | 1375606515 | 3720 | 3725 | 3725 | 3720 | 2025 |
| 503 | 20230918 | 104900 | 1368072295 | 3725 | 3720 | 3725 | 3720 | 694 |
| 504 | 20230918 | 104800 | 1365488995 | 3725 | 3720 | 3725 | 3720 | 1073 |
| 505 | 20230918 | 104700 | 1361496115 | 3720 | 3725 | 3725 | 3720 | 824 |
| 506 | 20230918 | 104600 | 1358429220 | 3725 | 3720 | 3725 | 3720 | 794 |
| 507 | 20230918 | 104500 | 1355473800 | 3720 | 3725 | 3725 | 3720 | 2779 |
| 508 | 20230918 | 104400 | 1345126925 | 3725 | 3715 | 3725 | 3715 | 8160 |
| 509 | 20230918 | 104300 | 1314810185 | 3720 | 3720 | 3725 | 3720 | 1836 |
| 510 | 20230918 | 104200 | 1307978620 | 3725 | 3725 | 3725 | 3720 | 377 |
| 511 | 20230918 | 104100 | 1306574965 | 3725 | 3720 | 3725 | 3720 | 520 |
| 512 | 20230918 | 104000 | 1304637970 | 3715 | 3725 | 3725 | 3715 | 2196 |
| 513 | 20230918 | 103900 | 1296463960 | 3715 | 3725 | 3730 | 3715 | 12037 |
| 514 | 20230918 | 103800 | 1251706590 | 3725 | 3730 | 3730 | 3725 | 1750 |
| 515 | 20230918 | 103700 | 1245187115 | 3730 | 3720 | 3730 | 3720 | 676 |
| 516 | 20230918 | 103600 | 1242669150 | 3725 | 3725 | 3725 | 3725 | 249 |
| 517 | 20230918 | 103500 | 1241741625 | 3725 | 3725 | 3730 | 3725 | 559 |
| 518 | 20230918 | 103400 | 1239659330 | 3730 | 3735 | 3735 | 3725 | 811 |
| 519 | 20230918 | 103300 | 1236634375 | 3735 | 3735 | 3735 | 3730 | 236 |
| 520 | 20230918 | 103200 | 1235754075 | 3735 | 3730 | 3735 | 3730 | 559 |
| 521 | 20230918 | 103100 | 1233668965 | 3730 | 3735 | 3735 | 3730 | 1444 |
| 522 | 20230918 | 103000 | 1228276380 | 3735 | 3740 | 3745 | 3720 | 86586 |
| 523 | 20230918 | 102900 | 905835645 | 3740 | 3745 | 3745 | 3740 | 149 |
| 524 | 20230918 | 102800 | 905277645 | 3745 | 3745 | 3745 | 3745 | 1826 |
| 525 | 20230918 | 102700 | 898439275 | 3745 | 3745 | 3745 | 3745 | 990 |
| 526 | 20230918 | 102600 | 894731725 | 3745 | 3745 | 3745 | 3745 | 1058 |
| 527 | 20230918 | 102500 | 890769515 | 3745 | 3750 | 3750 | 3745 | 960 |
| 528 | 20230918 | 102400 | 887170425 | 3750 | 3745 | 3750 | 3745 | 1593 |
| 529 | 20230918 | 102300 | 881196685 | 3745 | 3740 | 3745 | 3740 | 342 |
| 530 | 20230918 | 102200 | 879917455 | 3750 | 3740 | 3755 | 3740 | 6493 |
| 531 | 20230918 | 102100 | 855609495 | 3740 | 3740 | 3745 | 3740 | 726 |
| 532 | 20230918 | 102000 | 852894105 | 3740 | 3740 | 3740 | 3740 | 2438 |
| 533 | 20230918 | 101900 | 843775985 | 3735 | 3730 | 3735 | 3725 | 13780 |
| 534 | 20230918 | 101800 | 792375035 | 3735 | 3735 | 3735 | 3730 | 782 |
| 535 | 20230918 | 101700 | 789457045 | 3735 | 3730 | 3740 | 3730 | 789 |
| 536 | 20230918 | 101600 | 786511425 | 3730 | 3735 | 3745 | 3730 | 837 |
| 537 | 20230918 | 101500 | 783386900 | 3735 | 3735 | 3740 | 3735 | 436 |
| 538 | 20230918 | 101400 | 781758410 | 3730 | 3725 | 3730 | 3725 | 1748 |
| 539 | 20230918 | 101300 | 775240770 | 3730 | 3740 | 3740 | 3730 | 2077 |
| 540 | 20230918 | 101200 | 767478820 | 3725 | 3715 | 3730 | 3715 | 3478 |
| 541 | 20230918 | 101100 | 754537540 | 3715 | 3740 | 3740 | 3715 | 5220 |
| 542 | 20230918 | 101000 | 735086830 | 3735 | 3745 | 3745 | 3735 | 14220 |
| 543 | 20230918 | 100900 | 681909360 | 3745 | 3740 | 3745 | 3740 | 215 |
| 544 | 20230918 | 100800 | 681105060 | 3745 | 3745 | 3745 | 3740 | 154 |
| 545 | 20230918 | 100700 | 680529000 | 3745 | 3740 | 3745 | 3740 | 382 |
| 546 | 20230918 | 100600 | 679099745 | 3740 | 3750 | 3750 | 3740 | 276 |
| 547 | 20230918 | 100500 | 678067385 | 3740 | 3750 | 3750 | 3740 | 5852 |
| 548 | 20230918 | 100400 | 656156275 | 3750 | 3750 | 3750 | 3745 | 640 |
| 549 | 20230918 | 100300 | 653757305 | 3745 | 3740 | 3745 | 3740 | 803 |
| 550 | 20230918 | 100200 | 650750400 | 3745 | 3745 | 3745 | 3745 | 132 |
| 551 | 20230918 | 100100 | 650256060 | 3740 | 3750 | 3750 | 3740 | 4893 |
| 552 | 20230918 | 100000 | 631937635 | 3750 | 3740 | 3750 | 3740 | 967 |
| 553 | 20230918 | 095900 | 628317710 | 3745 | 3740 | 3745 | 3740 | 2031 |
| 554 | 20230918 | 095800 | 620713600 | 3740 | 3740 | 3740 | 3740 | 0 |
| 555 | 20230918 | 095700 | 620713600 | 3740 | 3745 | 3750 | 3740 | 6118 |
| 556 | 20230918 | 095600 | 597831800 | 3745 | 3745 | 3750 | 3740 | 2661 |
| 557 | 20230918 | 095500 | 587867235 | 3750 | 3750 | 3750 | 3745 | 686 |
| 558 | 20230918 | 095400 | 585298110 | 3750 | 3750 | 3750 | 3745 | 2959 |
| 559 | 20230918 | 095300 | 574202195 | 3755 | 3755 | 3755 | 3755 | 232 |
| 560 | 20230918 | 095200 | 573331035 | 3750 | 3760 | 3760 | 3750 | 541 |
| 561 | 20230918 | 095100 | 571302185 | 3745 | 3760 | 3770 | 3745 | 7550 |
| 562 | 20230918 | 095000 | 542929220 | 3760 | 3760 | 3760 | 3755 | 501 |
| 563 | 20230918 | 094900 | 541046155 | 3755 | 3755 | 3755 | 3750 | 2481 |
| 564 | 20230918 | 094800 | 531740345 | 3755 | 3755 | 3760 | 3750 | 1481 |
| 565 | 20230918 | 094700 | 526177560 | 3750 | 3760 | 3760 | 3750 | 5308 |
| 566 | 20230918 | 094600 | 506266240 | 3760 | 3760 | 3760 | 3755 | 95 |
| 567 | 20230918 | 094500 | 505909375 | 3760 | 3760 | 3760 | 3755 | 949 |
| 568 | 20230918 | 094400 | 502343320 | 3760 | 3760 | 3760 | 3760 | 1301 |
| 569 | 20230918 | 094300 | 497451560 | 3760 | 3760 | 3760 | 3750 | 4490 |
| 570 | 20230918 | 094200 | 480600910 | 3760 | 3755 | 3760 | 3755 | 375 |
| 571 | 20230918 | 094100 | 479192780 | 3755 | 3760 | 3760 | 3755 | 680 |
| 572 | 20230918 | 094000 | 476639355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 573 | 20230918 | 093900 | 476639355 | 3755 | 3760 | 3760 | 3755 | 353 |
| 574 | 20230918 | 093800 | 475312745 | 3760 | 3765 | 3765 | 3760 | 1607 |
| 575 | 20230918 | 093700 | 469269770 | 3760 | 3765 | 3765 | 3760 | 138 |
| 576 | 20230918 | 093600 | 468750530 | 3765 | 3765 | 3765 | 3760 | 192 |
| 577 | 20230918 | 093500 | 468028380 | 3765 | 3760 | 3765 | 3760 | 2473 |
| 578 | 20230918 | 093400 | 458719435 | 3760 | 3765 | 3765 | 3760 | 827 |
| 579 | 20230918 | 093300 | 455609840 | 3765 | 3760 | 3765 | 3760 | 4361 |
| 580 | 20230918 | 093200 | 439212275 | 3765 | 3770 | 3770 | 3765 | 1287 |
| 581 | 20230918 | 093100 | 434366105 | 3770 | 3765 | 3770 | 3765 | 183 |
| 582 | 20230918 | 093000 | 433676600 | 3765 | 3750 | 3765 | 3745 | 16908 |
| 583 | 20230918 | 092900 | 370090410 | 3750 | 3745 | 3750 | 3745 | 475 |
| 584 | 20230918 | 092800 | 368311160 | 3755 | 3750 | 3755 | 3745 | 1590 |
| 585 | 20230918 | 092700 | 362348620 | 3750 | 3760 | 3760 | 3750 | 1103 |
| 586 | 20230918 | 092600 | 358210260 | 3755 | 3755 | 3760 | 3755 | 273 |
| 587 | 20230918 | 092500 | 357184995 | 3755 | 3750 | 3760 | 3745 | 5901 |
| 588 | 20230918 | 092400 | 335053995 | 3750 | 3750 | 3750 | 3745 | 5446 |
| 589 | 20230918 | 092300 | 314657720 | 3750 | 3740 | 3755 | 3735 | 4518 |
| 590 | 20230918 | 092200 | 297726615 | 3740 | 3740 | 3740 | 3710 | 6822 |
| 591 | 20230918 | 092100 | 272287140 | 3740 | 3745 | 3750 | 3740 | 4762 |
| 592 | 20230918 | 092000 | 254470425 | 3745 | 3750 | 3750 | 3740 | 3066 |
| 593 | 20230918 | 091900 | 242996225 | 3750 | 3750 | 3750 | 3750 | 752 |
| 594 | 20230918 | 091800 | 240176225 | 3750 | 3745 | 3750 | 3745 | 346 |
| 595 | 20230918 | 091700 | 238879905 | 3750 | 3745 | 3750 | 3740 | 3892 |
| 596 | 20230918 | 091600 | 224318990 | 3740 | 3750 | 3750 | 3740 | 2221 |
| 597 | 20230918 | 091500 | 216011830 | 3740 | 3745 | 3750 | 3740 | 5095 |
| 598 | 20230918 | 091400 | 196935815 | 3740 | 3745 | 3745 | 3740 | 1201 |
| 599 | 20230918 | 091300 | 192443235 | 3750 | 3750 | 3750 | 3750 | 100 |
| 600 | 20230918 | 091200 | 192068235 | 3740 | 3760 | 3760 | 3740 | 4527 |
| 601 | 20230918 | 091100 | 175110745 | 3755 | 3760 | 3760 | 3755 | 231 |
| 602 | 20230918 | 091000 | 174242200 | 3760 | 3770 | 3770 | 3755 | 1746 |
| 603 | 20230918 | 090900 | 167678495 | 3775 | 3775 | 3780 | 3770 | 977 |
| 604 | 20230918 | 090800 | 163992670 | 3780 | 3780 | 3780 | 3780 | 1170 |
| 605 | 20230918 | 090700 | 159570070 | 3780 | 3765 | 3780 | 3765 | 3007 |
| 606 | 20230918 | 090600 | 148225185 | 3765 | 3765 | 3770 | 3760 | 5986 |
| 607 | 20230918 | 090500 | 125698700 | 3765 | 3765 | 3765 | 3765 | 831 |
| 608 | 20230918 | 090400 | 122569985 | 3765 | 3765 | 3770 | 3750 | 6021 |
| 609 | 20230918 | 090300 | 99917945 | 3765 | 3770 | 3770 | 3765 | 2718 |
| 610 | 20230918 | 090200 | 89679065 | 3770 | 3750 | 3775 | 3750 | 6584 |
| 611 | 20230918 | 090100 | 64918075 | 3745 | 3725 | 3750 | 3725 | 3678 |
| 612 | 20230918 | 090000 | 51143370 | 3720 | 3710 | 3720 | 3710 | 13773 |