30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 3 | 20230919 | 190700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20230919 | 190600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20230919 | 190500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20230919 | 190400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20230919 | 190300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20230919 | 190200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20230919 | 190100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20230919 | 190000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20230919 | 185900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20230919 | 185800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20230919 | 185700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20230919 | 185600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20230919 | 185500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20230919 | 185400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20230919 | 185300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20230919 | 185200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20230919 | 185100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20230919 | 185000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20230919 | 184900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20230919 | 184800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20230919 | 184700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20230919 | 184600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20230919 | 184500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20230919 | 184400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20230919 | 184300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20230919 | 184200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20230919 | 184100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20230919 | 184000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20230919 | 183900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20230919 | 183800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 33 | 20230919 | 183700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20230919 | 183600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20230919 | 183500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20230919 | 183400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20230919 | 183300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20230919 | 183200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20230919 | 183100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20230919 | 183000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20230919 | 182900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20230919 | 182800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20230919 | 182700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20230919 | 182600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20230919 | 182500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20230919 | 182400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20230919 | 182300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20230919 | 182200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20230919 | 182100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20230919 | 182000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20230919 | 181900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20230919 | 181800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20230919 | 181700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20230919 | 181600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20230919 | 181500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20230919 | 181400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20230919 | 181300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20230919 | 181200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20230919 | 181100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20230919 | 181000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20230919 | 180900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20230919 | 180800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 63 | 20230919 | 180700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20230919 | 180600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20230919 | 180500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20230919 | 180400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20230919 | 180300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20230919 | 180200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20230919 | 180100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20230919 | 180000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20230919 | 175900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20230919 | 175800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20230919 | 175700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20230919 | 175600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20230919 | 175500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20230919 | 175400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20230919 | 175300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20230919 | 175200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20230919 | 175100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20230919 | 175000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20230919 | 174900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20230919 | 174800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20230919 | 174700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20230919 | 174600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20230919 | 174500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20230919 | 174400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20230919 | 174300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20230919 | 174200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20230919 | 174100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20230919 | 174000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20230919 | 173900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20230919 | 173800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 93 | 20230919 | 173700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20230919 | 173600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20230919 | 173500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20230919 | 173400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20230919 | 173300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20230919 | 173200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20230919 | 173100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20230919 | 173000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20230919 | 172900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20230919 | 172800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20230919 | 172700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20230919 | 172600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20230919 | 172500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20230919 | 172400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20230919 | 172300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20230919 | 172200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20230919 | 172100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20230919 | 172000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20230919 | 171900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20230919 | 171800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20230919 | 171700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20230919 | 171600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20230919 | 171500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20230919 | 171400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20230919 | 171300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20230919 | 171200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20230919 | 171100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20230919 | 171000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20230919 | 170900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20230919 | 170800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 123 | 20230919 | 170700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20230919 | 170600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20230919 | 170500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20230919 | 170400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20230919 | 170300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20230919 | 170200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20230919 | 170100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20230919 | 170000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20230919 | 165900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20230919 | 165800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20230919 | 165700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20230919 | 165600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20230919 | 165500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20230919 | 165400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20230919 | 165300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20230919 | 165200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20230919 | 165100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20230919 | 165000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20230919 | 164900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20230919 | 164800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20230919 | 164700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20230919 | 164600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20230919 | 164500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20230919 | 164400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20230919 | 164300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20230919 | 164200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20230919 | 164100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20230919 | 164000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20230919 | 163900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20230919 | 163800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 153 | 20230919 | 163700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20230919 | 163600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20230919 | 163500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20230919 | 163400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20230919 | 163300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20230919 | 163200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20230919 | 163100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20230919 | 163000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20230919 | 162900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20230919 | 162800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20230919 | 162700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20230919 | 162600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20230919 | 162500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20230919 | 162400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20230919 | 162300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20230919 | 162200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20230919 | 162100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20230919 | 162000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20230919 | 161900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20230919 | 161800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20230919 | 161700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20230919 | 161600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20230919 | 161500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20230919 | 161400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20230919 | 161300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20230919 | 161200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20230919 | 161100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20230919 | 161000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20230919 | 160900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20230919 | 160800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 183 | 20230919 | 160700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20230919 | 160600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20230919 | 160500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20230919 | 160400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20230919 | 160300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20230919 | 160200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20230919 | 160100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20230919 | 160000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20230919 | 155900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20230919 | 155800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20230919 | 155700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20230919 | 155600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20230919 | 155500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20230919 | 155400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20230919 | 155300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20230919 | 155200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20230919 | 155100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20230919 | 155000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20230919 | 154900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20230919 | 154800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230919 | 154700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230919 | 154600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230919 | 154500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230919 | 154400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230919 | 154300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230919 | 154200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230919 | 154100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230919 | 154000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230919 | 153900 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230919 | 153800 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 213 | 20230919 | 153700 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230919 | 153600 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20230919 | 153500 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20230919 | 153400 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20230919 | 153300 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20230919 | 153200 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20230919 | 153100 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20230919 | 153000 | 3973857240 | 3710 | 3710 | 3710 | 3710 | 13067 |
| 221 | 20230919 | 152900 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230919 | 152800 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230919 | 152700 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230919 | 152600 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230919 | 152500 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230919 | 152400 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230919 | 152300 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20230919 | 152200 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230919 | 152100 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230919 | 152000 | 3925378670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230919 | 151900 | 3925378670 | 3725 | 3730 | 3730 | 3725 | 9 |
| 232 | 20230919 | 151800 | 3925345110 | 3730 | 3725 | 3730 | 3715 | 1795 |
| 233 | 20230919 | 151700 | 3918668635 | 3730 | 3725 | 3730 | 3725 | 662 |
| 234 | 20230919 | 151600 | 3916201925 | 3725 | 3730 | 3730 | 3720 | 1814 |
| 235 | 20230919 | 151500 | 3909442015 | 3730 | 3725 | 3730 | 3720 | 4277 |
| 236 | 20230919 | 151400 | 3893500965 | 3725 | 3730 | 3735 | 3725 | 5079 |
| 237 | 20230919 | 151300 | 3874569140 | 3725 | 3725 | 3730 | 3720 | 4766 |
| 238 | 20230919 | 151200 | 3856804670 | 3725 | 3735 | 3735 | 3720 | 5229 |
| 239 | 20230919 | 151100 | 3837309695 | 3730 | 3735 | 3735 | 3725 | 4150 |
| 240 | 20230919 | 151000 | 3821822155 | 3730 | 3735 | 3735 | 3725 | 5496 |
| 241 | 20230919 | 150900 | 3801310480 | 3730 | 3730 | 3735 | 3725 | 9752 |
| 242 | 20230919 | 150800 | 3764910535 | 3730 | 3725 | 3735 | 3725 | 4825 |
| 243 | 20230919 | 150700 | 3746920940 | 3730 | 3725 | 3735 | 3720 | 4990 |
| 244 | 20230919 | 150600 | 3728314065 | 3725 | 3730 | 3730 | 3715 | 4908 |
| 245 | 20230919 | 150500 | 3710042050 | 3725 | 3740 | 3740 | 3725 | 5154 |
| 246 | 20230919 | 150400 | 3690812800 | 3735 | 3735 | 3740 | 3720 | 8158 |
| 247 | 20230919 | 150300 | 3660380035 | 3730 | 3735 | 3740 | 3720 | 8636 |
| 248 | 20230919 | 150200 | 3628159935 | 3725 | 3735 | 3735 | 3725 | 4855 |
| 249 | 20230919 | 150100 | 3610040960 | 3740 | 3730 | 3740 | 3730 | 10849 |
| 250 | 20230919 | 150000 | 3569533685 | 3730 | 3730 | 3730 | 3725 | 5283 |
| 251 | 20230919 | 145900 | 3549828345 | 3730 | 3730 | 3730 | 3720 | 5258 |
| 252 | 20230919 | 145800 | 3530226285 | 3730 | 3730 | 3730 | 3730 | 5505 |
| 253 | 20230919 | 145700 | 3509692635 | 3730 | 3725 | 3730 | 3720 | 8860 |
| 254 | 20230919 | 145600 | 3476681930 | 3725 | 3720 | 3725 | 3720 | 4390 |
| 255 | 20230919 | 145500 | 3460343425 | 3720 | 3710 | 3720 | 3710 | 8735 |
| 256 | 20230919 | 145400 | 3427911785 | 3710 | 3705 | 3710 | 3700 | 5813 |
| 257 | 20230919 | 145300 | 3406367385 | 3705 | 3710 | 3710 | 3705 | 4735 |
| 258 | 20230919 | 145200 | 3388808340 | 3710 | 3705 | 3710 | 3705 | 4907 |
| 259 | 20230919 | 145100 | 3370610730 | 3705 | 3705 | 3705 | 3700 | 4755 |
| 260 | 20230919 | 145000 | 3352994020 | 3700 | 3700 | 3705 | 3700 | 4653 |
| 261 | 20230919 | 144900 | 3335768965 | 3700 | 3700 | 3700 | 3695 | 9233 |
| 262 | 20230919 | 144800 | 3301650015 | 3700 | 3680 | 3700 | 3680 | 11659 |
| 263 | 20230919 | 144700 | 3258668015 | 3680 | 3675 | 3680 | 3675 | 4286 |
| 264 | 20230919 | 144600 | 3242908895 | 3680 | 3675 | 3680 | 3675 | 4358 |
| 265 | 20230919 | 144500 | 3226889660 | 3675 | 3670 | 3680 | 3670 | 3134 |
| 266 | 20230919 | 144400 | 3215367180 | 3665 | 3665 | 3665 | 3665 | 6530 |
| 267 | 20230919 | 144300 | 3191434730 | 3665 | 3665 | 3665 | 3660 | 669 |
| 268 | 20230919 | 144200 | 3188983780 | 3660 | 3670 | 3670 | 3650 | 6706 |
| 269 | 20230919 | 144100 | 3164449655 | 3675 | 3680 | 3680 | 3670 | 2128 |
| 270 | 20230919 | 144000 | 3156626270 | 3680 | 3675 | 3680 | 3675 | 383 |
| 271 | 20230919 | 143900 | 3155217650 | 3675 | 3680 | 3680 | 3675 | 1240 |
| 272 | 20230919 | 143800 | 3150658505 | 3680 | 3670 | 3680 | 3670 | 2435 |
| 273 | 20230919 | 143700 | 3141719800 | 3670 | 3670 | 3670 | 3665 | 725 |
| 274 | 20230919 | 143600 | 3139059750 | 3670 | 3665 | 3670 | 3660 | 3305 |
| 275 | 20230919 | 143500 | 3126946950 | 3665 | 3670 | 3670 | 3650 | 17717 |
| 276 | 20230919 | 143400 | 3062177400 | 3670 | 3675 | 3675 | 3665 | 10271 |
| 277 | 20230919 | 143300 | 3024485195 | 3675 | 3675 | 3675 | 3675 | 6616 |
| 278 | 20230919 | 143200 | 3000171395 | 3680 | 3680 | 3685 | 3680 | 1847 |
| 279 | 20230919 | 143100 | 2993373935 | 3685 | 3685 | 3685 | 3680 | 833 |
| 280 | 20230919 | 143000 | 2990304395 | 3680 | 3685 | 3685 | 3680 | 541 |
| 281 | 20230919 | 142900 | 2988311175 | 3680 | 3680 | 3685 | 3680 | 1092 |
| 282 | 20230919 | 142800 | 2984290560 | 3680 | 3685 | 3690 | 3680 | 3063 |
| 283 | 20230919 | 142700 | 2973013965 | 3690 | 3690 | 3695 | 3685 | 3734 |
| 284 | 20230919 | 142600 | 2959251980 | 3690 | 3695 | 3695 | 3690 | 2755 |
| 285 | 20230919 | 142500 | 2949085935 | 3695 | 3695 | 3695 | 3695 | 449 |
| 286 | 20230919 | 142400 | 2947426880 | 3695 | 3680 | 3695 | 3680 | 10175 |
| 287 | 20230919 | 142300 | 2909896885 | 3685 | 3680 | 3685 | 3680 | 823 |
| 288 | 20230919 | 142200 | 2906866130 | 3680 | 3685 | 3685 | 3680 | 1581 |
| 289 | 20230919 | 142100 | 2901044130 | 3685 | 3690 | 3690 | 3680 | 1871 |
| 290 | 20230919 | 142000 | 2894152910 | 3685 | 3690 | 3690 | 3685 | 114 |
| 291 | 20230919 | 141900 | 2893732315 | 3685 | 3680 | 3685 | 3680 | 1051 |
| 292 | 20230919 | 141800 | 2889863300 | 3680 | 3680 | 3680 | 3675 | 1122 |
| 293 | 20230919 | 141700 | 2885734910 | 3680 | 3680 | 3680 | 3675 | 1047 |
| 294 | 20230919 | 141600 | 2881884450 | 3675 | 3680 | 3680 | 3675 | 4255 |
| 295 | 20230919 | 141500 | 2866226115 | 3675 | 3675 | 3680 | 3670 | 1370 |
| 296 | 20230919 | 141400 | 2861188490 | 3670 | 3680 | 3680 | 3670 | 7852 |
| 297 | 20230919 | 141300 | 2832338275 | 3680 | 3680 | 3680 | 3675 | 973 |
| 298 | 20230919 | 141200 | 2828758785 | 3680 | 3680 | 3680 | 3675 | 503 |
| 299 | 20230919 | 141100 | 2826907770 | 3680 | 3680 | 3685 | 3675 | 14565 |
| 300 | 20230919 | 141000 | 2773308235 | 3685 | 3695 | 3700 | 3685 | 20651 |
| 301 | 20230919 | 140900 | 2697084880 | 3700 | 3700 | 3700 | 3695 | 3559 |
| 302 | 20230919 | 140800 | 2683916645 | 3700 | 3700 | 3705 | 3695 | 5822 |
| 303 | 20230919 | 140700 | 2662374050 | 3700 | 3705 | 3705 | 3700 | 1684 |
| 304 | 20230919 | 140600 | 2656140660 | 3705 | 3700 | 3705 | 3700 | 535 |
| 305 | 20230919 | 140500 | 2654159080 | 3705 | 3705 | 3705 | 3700 | 1634 |
| 306 | 20230919 | 140400 | 2648107965 | 3700 | 3705 | 3710 | 3700 | 1272 |
| 307 | 20230919 | 140300 | 2643394105 | 3710 | 3700 | 3710 | 3700 | 404 |
| 308 | 20230919 | 140200 | 2641897360 | 3700 | 3700 | 3705 | 3700 | 1718 |
| 309 | 20230919 | 140100 | 2635532880 | 3700 | 3700 | 3705 | 3700 | 1748 |
| 310 | 20230919 | 140000 | 2629061125 | 3705 | 3700 | 3705 | 3700 | 1192 |
| 311 | 20230919 | 135900 | 2624645505 | 3705 | 3705 | 3710 | 3700 | 963 |
| 312 | 20230919 | 135800 | 2621076595 | 3705 | 3705 | 3710 | 3700 | 737 |
| 313 | 20230919 | 135700 | 2618344480 | 3710 | 3705 | 3710 | 3705 | 949 |
| 314 | 20230919 | 135600 | 2614826460 | 3705 | 3705 | 3710 | 3705 | 564 |
| 315 | 20230919 | 135500 | 2612735015 | 3710 | 3710 | 3715 | 3710 | 489 |
| 316 | 20230919 | 135400 | 2610920375 | 3710 | 3705 | 3710 | 3705 | 1246 |
| 317 | 20230919 | 135300 | 2606302445 | 3705 | 3700 | 3705 | 3700 | 474 |
| 318 | 20230919 | 135200 | 2604546500 | 3705 | 3705 | 3705 | 3700 | 700 |
| 319 | 20230919 | 135100 | 2601953065 | 3705 | 3700 | 3705 | 3700 | 2056 |
| 320 | 20230919 | 135000 | 2594342255 | 3705 | 3705 | 3705 | 3700 | 1142 |
| 321 | 20230919 | 134900 | 2590113075 | 3705 | 3705 | 3705 | 3705 | 1441 |
| 322 | 20230919 | 134800 | 2584774170 | 3705 | 3705 | 3705 | 3700 | 1095 |
| 323 | 20230919 | 134700 | 2580717260 | 3705 | 3710 | 3710 | 3705 | 2107 |
| 324 | 20230919 | 134600 | 2572908865 | 3710 | 3710 | 3710 | 3710 | 303 |
| 325 | 20230919 | 134500 | 2571784735 | 3705 | 3705 | 3710 | 3705 | 1252 |
| 326 | 20230919 | 134400 | 2567140445 | 3710 | 3710 | 3710 | 3710 | 395 |
| 327 | 20230919 | 134300 | 2565674995 | 3710 | 3710 | 3710 | 3710 | 1290 |
| 328 | 20230919 | 134200 | 2560889095 | 3710 | 3710 | 3710 | 3710 | 1273 |
| 329 | 20230919 | 134100 | 2556166265 | 3710 | 3710 | 3710 | 3705 | 903 |
| 330 | 20230919 | 134000 | 2552816200 | 3710 | 3710 | 3710 | 3705 | 901 |
| 331 | 20230919 | 133900 | 2549474055 | 3710 | 3710 | 3710 | 3710 | 1319 |
| 332 | 20230919 | 133800 | 2544580565 | 3710 | 3710 | 3710 | 3705 | 482 |
| 333 | 20230919 | 133700 | 2542792410 | 3710 | 3710 | 3710 | 3705 | 2100 |
| 334 | 20230919 | 133600 | 2535010210 | 3710 | 3710 | 3710 | 3710 | 495 |
| 335 | 20230919 | 133500 | 2533173760 | 3710 | 3705 | 3710 | 3705 | 802 |
| 336 | 20230919 | 133400 | 2530198345 | 3705 | 3720 | 3720 | 3705 | 2661 |
| 337 | 20230919 | 133300 | 2520314555 | 3720 | 3720 | 3720 | 3720 | 408 |
| 338 | 20230919 | 133200 | 2518796795 | 3720 | 3720 | 3720 | 3715 | 1160 |
| 339 | 20230919 | 133100 | 2514484865 | 3720 | 3720 | 3720 | 3715 | 509 |
| 340 | 20230919 | 133000 | 2512591450 | 3720 | 3715 | 3720 | 3715 | 2992 |
| 341 | 20230919 | 132900 | 2501475390 | 3715 | 3720 | 3720 | 3715 | 549 |
| 342 | 20230919 | 132800 | 2499433760 | 3720 | 3715 | 3720 | 3715 | 1172 |
| 343 | 20230919 | 132700 | 2495079170 | 3715 | 3715 | 3720 | 3715 | 501 |
| 344 | 20230919 | 132600 | 2493217520 | 3720 | 3725 | 3725 | 3710 | 3820 |
| 345 | 20230919 | 132500 | 2479021530 | 3725 | 3730 | 3730 | 3720 | 2573 |
| 346 | 20230919 | 132400 | 2469439900 | 3735 | 3730 | 3735 | 3730 | 511 |
| 347 | 20230919 | 132300 | 2467533415 | 3725 | 3725 | 3730 | 3725 | 1132 |
| 348 | 20230919 | 132200 | 2463315625 | 3730 | 3725 | 3730 | 3725 | 1019 |
| 349 | 20230919 | 132100 | 2459518715 | 3725 | 3720 | 3725 | 3715 | 568 |
| 350 | 20230919 | 132000 | 2457404180 | 3725 | 3725 | 3725 | 3720 | 1022 |
| 351 | 20230919 | 131900 | 2453597295 | 3725 | 3725 | 3730 | 3720 | 599 |
| 352 | 20230919 | 131800 | 2451364990 | 3725 | 3720 | 3725 | 3720 | 164 |
| 353 | 20230919 | 131700 | 2450754830 | 3725 | 3725 | 3725 | 3720 | 1080 |
| 354 | 20230919 | 131600 | 2446734805 | 3715 | 3730 | 3735 | 3715 | 4709 |
| 355 | 20230919 | 131500 | 2429221620 | 3730 | 3730 | 3735 | 3730 | 1490 |
| 356 | 20230919 | 131400 | 2423658870 | 3730 | 3730 | 3730 | 3720 | 1128 |
| 357 | 20230919 | 131300 | 2419456580 | 3735 | 3730 | 3735 | 3725 | 660 |
| 358 | 20230919 | 131200 | 2416993260 | 3730 | 3725 | 3730 | 3725 | 2742 |
| 359 | 20230919 | 131100 | 2406779300 | 3730 | 3730 | 3735 | 3730 | 619 |
| 360 | 20230919 | 131000 | 2404469945 | 3730 | 3730 | 3735 | 3730 | 1304 |
| 361 | 20230919 | 130900 | 2399602605 | 3730 | 3725 | 3730 | 3720 | 1490 |
| 362 | 20230919 | 130800 | 2394052415 | 3730 | 3725 | 3730 | 3720 | 415 |
| 363 | 20230919 | 130700 | 2392505285 | 3725 | 3730 | 3730 | 3725 | 655 |
| 364 | 20230919 | 130600 | 2390063260 | 3725 | 3725 | 3725 | 3705 | 4241 |
| 365 | 20230919 | 130500 | 2374301585 | 3730 | 3725 | 3730 | 3725 | 1119 |
| 366 | 20230919 | 130400 | 2370128025 | 3730 | 3725 | 3730 | 3725 | 293 |
| 367 | 20230919 | 130300 | 2369035970 | 3735 | 3725 | 3735 | 3725 | 592 |
| 368 | 20230919 | 130200 | 2366830760 | 3725 | 3720 | 3725 | 3720 | 768 |
| 369 | 20230919 | 130100 | 2363970590 | 3725 | 3725 | 3725 | 3720 | 283 |
| 370 | 20230919 | 130000 | 2362916490 | 3725 | 3725 | 3725 | 3725 | 776 |
| 371 | 20230919 | 125900 | 2360025890 | 3725 | 3725 | 3725 | 3710 | 815 |
| 372 | 20230919 | 125800 | 2356997715 | 3730 | 3720 | 3730 | 3720 | 597 |
| 373 | 20230919 | 125700 | 2354774020 | 3720 | 3710 | 3725 | 3710 | 1232 |
| 374 | 20230919 | 125600 | 2350194635 | 3715 | 3720 | 3720 | 3715 | 780 |
| 375 | 20230919 | 125500 | 2347294545 | 3720 | 3715 | 3720 | 3715 | 419 |
| 376 | 20230919 | 125400 | 2345736425 | 3715 | 3730 | 3730 | 3705 | 4626 |
| 377 | 20230919 | 125300 | 2328567895 | 3725 | 3725 | 3730 | 3725 | 588 |
| 378 | 20230919 | 125200 | 2326377075 | 3725 | 3720 | 3725 | 3715 | 1059 |
| 379 | 20230919 | 125100 | 2322435980 | 3725 | 3725 | 3725 | 3720 | 277 |
| 380 | 20230919 | 125000 | 2321404725 | 3725 | 3725 | 3725 | 3725 | 1222 |
| 381 | 20230919 | 124900 | 2316852775 | 3725 | 3720 | 3725 | 3720 | 741 |
| 382 | 20230919 | 124800 | 2314093050 | 3720 | 3735 | 3735 | 3720 | 1021 |
| 383 | 20230919 | 124700 | 2310285305 | 3735 | 3735 | 3735 | 3735 | 283 |
| 384 | 20230919 | 124600 | 2309228300 | 3720 | 3730 | 3730 | 3720 | 888 |
| 385 | 20230919 | 124500 | 2305923580 | 3730 | 3725 | 3730 | 3725 | 1005 |
| 386 | 20230919 | 124400 | 2302177945 | 3705 | 3730 | 3730 | 3705 | 1635 |
| 387 | 20230919 | 124300 | 2296101755 | 3730 | 3730 | 3730 | 3710 | 3339 |
| 388 | 20230919 | 124200 | 2283697755 | 3735 | 3735 | 3735 | 3730 | 1247 |
| 389 | 20230919 | 124100 | 2279042690 | 3730 | 3735 | 3735 | 3725 | 1185 |
| 390 | 20230919 | 124000 | 2274622295 | 3735 | 3735 | 3735 | 3730 | 326 |
| 391 | 20230919 | 123900 | 2273405250 | 3730 | 3730 | 3730 | 3710 | 1488 |
| 392 | 20230919 | 123800 | 2267866440 | 3735 | 3730 | 3735 | 3730 | 194 |
| 393 | 20230919 | 123700 | 2267142415 | 3735 | 3730 | 3735 | 3730 | 1512 |
| 394 | 20230919 | 123600 | 2261501595 | 3730 | 3730 | 3730 | 3730 | 173 |
| 395 | 20230919 | 123500 | 2260856305 | 3730 | 3725 | 3730 | 3725 | 477 |
| 396 | 20230919 | 123400 | 2259077390 | 3730 | 3720 | 3730 | 3720 | 649 |
| 397 | 20230919 | 123300 | 2256660720 | 3705 | 3735 | 3735 | 3705 | 5376 |
| 398 | 20230919 | 123200 | 2236693270 | 3735 | 3735 | 3735 | 3735 | 528 |
| 399 | 20230919 | 123100 | 2234721190 | 3735 | 3735 | 3735 | 3730 | 1095 |
| 400 | 20230919 | 123000 | 2230634380 | 3735 | 3740 | 3740 | 3735 | 673 |
| 401 | 20230919 | 122900 | 2228117445 | 3735 | 3740 | 3740 | 3730 | 1289 |
| 402 | 20230919 | 122800 | 2223303955 | 3735 | 3740 | 3745 | 3735 | 371 |
| 403 | 20230919 | 122700 | 2221915495 | 3735 | 3740 | 3740 | 3730 | 602 |
| 404 | 20230919 | 122600 | 2219666935 | 3735 | 3730 | 3735 | 3730 | 461 |
| 405 | 20230919 | 122500 | 2217947360 | 3730 | 3730 | 3730 | 3730 | 171 |
| 406 | 20230919 | 122400 | 2217309530 | 3730 | 3735 | 3735 | 3710 | 2454 |
| 407 | 20230919 | 122300 | 2208173150 | 3730 | 3735 | 3735 | 3730 | 397 |
| 408 | 20230919 | 122200 | 2206690420 | 3735 | 3735 | 3735 | 3735 | 172 |
| 409 | 20230919 | 122100 | 2206048000 | 3715 | 3740 | 3740 | 3715 | 3398 |
| 410 | 20230919 | 122000 | 2193401420 | 3740 | 3730 | 3740 | 3725 | 291 |
| 411 | 20230919 | 121900 | 2192315855 | 3740 | 3735 | 3740 | 3720 | 1864 |
| 412 | 20230919 | 121800 | 2185363140 | 3740 | 3740 | 3740 | 3740 | 328 |
| 413 | 20230919 | 121700 | 2184136420 | 3740 | 3735 | 3740 | 3730 | 631 |
| 414 | 20230919 | 121600 | 2181778970 | 3740 | 3720 | 3740 | 3720 | 634 |
| 415 | 20230919 | 121500 | 2179411030 | 3705 | 3720 | 3720 | 3705 | 2109 |
| 416 | 20230919 | 121400 | 2171579735 | 3720 | 3715 | 3720 | 3715 | 637 |
| 417 | 20230919 | 121300 | 2169210220 | 3715 | 3725 | 3725 | 3705 | 1666 |
| 418 | 20230919 | 121200 | 2163018910 | 3730 | 3730 | 3730 | 3725 | 404 |
| 419 | 20230919 | 121100 | 2161512040 | 3730 | 3720 | 3730 | 3720 | 892 |
| 420 | 20230919 | 121000 | 2158189275 | 3720 | 3725 | 3725 | 3705 | 4250 |
| 421 | 20230919 | 120900 | 2142398820 | 3725 | 3730 | 3730 | 3725 | 1988 |
| 422 | 20230919 | 120800 | 2134983745 | 3730 | 3725 | 3730 | 3725 | 270 |
| 423 | 20230919 | 120700 | 2133977355 | 3730 | 3730 | 3730 | 3730 | 403 |
| 424 | 20230919 | 120600 | 2132474165 | 3720 | 3710 | 3730 | 3710 | 2890 |
| 425 | 20230919 | 120500 | 2121722705 | 3715 | 3715 | 3715 | 3715 | 214 |
| 426 | 20230919 | 120400 | 2120927695 | 3715 | 3715 | 3715 | 3710 | 605 |
| 427 | 20230919 | 120300 | 2118680275 | 3715 | 3715 | 3715 | 3715 | 467 |
| 428 | 20230919 | 120200 | 2116945370 | 3715 | 3720 | 3720 | 3705 | 1025 |
| 429 | 20230919 | 120100 | 2113141915 | 3720 | 3715 | 3720 | 3715 | 652 |
| 430 | 20230919 | 120000 | 2110719500 | 3715 | 3730 | 3730 | 3700 | 5769 |
| 431 | 20230919 | 115900 | 2089315135 | 3730 | 3725 | 3730 | 3725 | 327 |
| 432 | 20230919 | 115800 | 2088095690 | 3730 | 3730 | 3730 | 3730 | 922 |
| 433 | 20230919 | 115700 | 2084656630 | 3730 | 3730 | 3730 | 3725 | 654 |
| 434 | 20230919 | 115600 | 2082219050 | 3730 | 3730 | 3730 | 3730 | 586 |
| 435 | 20230919 | 115500 | 2080033270 | 3725 | 3730 | 3730 | 3725 | 239 |
| 436 | 20230919 | 115400 | 2079141865 | 3730 | 3725 | 3730 | 3725 | 660 |
| 437 | 20230919 | 115300 | 2076681935 | 3725 | 3730 | 3730 | 3715 | 1373 |
| 438 | 20230919 | 115200 | 2071575480 | 3725 | 3725 | 3725 | 3720 | 342 |
| 439 | 20230919 | 115100 | 2070301595 | 3720 | 3720 | 3725 | 3720 | 720 |
| 440 | 20230919 | 115000 | 2067620250 | 3720 | 3720 | 3720 | 3720 | 326 |
| 441 | 20230919 | 114900 | 2066407530 | 3720 | 3720 | 3720 | 3715 | 638 |
| 442 | 20230919 | 114800 | 2064034195 | 3705 | 3725 | 3725 | 3705 | 9369 |
| 443 | 20230919 | 114700 | 2029266040 | 3730 | 3740 | 3750 | 3715 | 14253 |
| 444 | 20230919 | 114600 | 1976153290 | 3735 | 3730 | 3750 | 3730 | 3931 |
| 445 | 20230919 | 114500 | 1961452915 | 3735 | 3730 | 3750 | 3730 | 17756 |
| 446 | 20230919 | 114400 | 1895143680 | 3725 | 3730 | 3730 | 3725 | 186 |
| 447 | 20230919 | 114300 | 1894450130 | 3730 | 3735 | 3735 | 3730 | 900 |
| 448 | 20230919 | 114200 | 1891092350 | 3725 | 3735 | 3735 | 3725 | 1843 |
| 449 | 20230919 | 114100 | 1884216460 | 3730 | 3730 | 3735 | 3730 | 783 |
| 450 | 20230919 | 114000 | 1881292520 | 3730 | 3735 | 3735 | 3730 | 152 |
| 451 | 20230919 | 113900 | 1880724945 | 3725 | 3730 | 3735 | 3725 | 1002 |
| 452 | 20230919 | 113800 | 1876987915 | 3725 | 3720 | 3725 | 3720 | 5716 |
| 453 | 20230919 | 113700 | 1855695930 | 3720 | 3730 | 3730 | 3720 | 1388 |
| 454 | 20230919 | 113600 | 1850523530 | 3730 | 3730 | 3730 | 3730 | 366 |
| 455 | 20230919 | 113500 | 1849158350 | 3725 | 3730 | 3735 | 3720 | 11090 |
| 456 | 20230919 | 113400 | 1807846635 | 3730 | 3730 | 3730 | 3725 | 4637 |
| 457 | 20230919 | 113300 | 1790550690 | 3730 | 3730 | 3730 | 3730 | 949 |
| 458 | 20230919 | 113200 | 1787010920 | 3725 | 3730 | 3730 | 3725 | 2526 |
| 459 | 20230919 | 113100 | 1777594390 | 3730 | 3730 | 3730 | 3730 | 1026 |
| 460 | 20230919 | 113000 | 1773767410 | 3730 | 3725 | 3730 | 3725 | 850 |
| 461 | 20230919 | 112900 | 1770597550 | 3730 | 3730 | 3730 | 3730 | 232 |
| 462 | 20230919 | 112800 | 1769732190 | 3730 | 3730 | 3730 | 3725 | 653 |
| 463 | 20230919 | 112700 | 1767296725 | 3725 | 3725 | 3730 | 3720 | 281 |
| 464 | 20230919 | 112600 | 1766249630 | 3710 | 3730 | 3730 | 3710 | 2212 |
| 465 | 20230919 | 112500 | 1758025810 | 3730 | 3730 | 3730 | 3725 | 1000 |
| 466 | 20230919 | 112400 | 1754296140 | 3730 | 3750 | 3750 | 3730 | 11639 |
| 467 | 20230919 | 112300 | 1710871355 | 3750 | 3740 | 3750 | 3740 | 798 |
| 468 | 20230919 | 112200 | 1707881375 | 3740 | 3745 | 3750 | 3735 | 880 |
| 469 | 20230919 | 112100 | 1704588190 | 3740 | 3745 | 3745 | 3730 | 1640 |
| 470 | 20230919 | 112000 | 1698458535 | 3750 | 3740 | 3750 | 3740 | 739 |
| 471 | 20230919 | 111900 | 1695689220 | 3745 | 3745 | 3745 | 3745 | 589 |
| 472 | 20230919 | 111800 | 1693483415 | 3740 | 3750 | 3750 | 3740 | 1554 |
| 473 | 20230919 | 111700 | 1687660040 | 3740 | 3745 | 3750 | 3740 | 694 |
| 474 | 20230919 | 111600 | 1685059990 | 3735 | 3750 | 3750 | 3720 | 8842 |
| 475 | 20230919 | 111500 | 1652038360 | 3750 | 3750 | 3755 | 3750 | 2079 |
| 476 | 20230919 | 111400 | 1644241720 | 3750 | 3740 | 3750 | 3740 | 790 |
| 477 | 20230919 | 111300 | 1641286315 | 3740 | 3740 | 3745 | 3735 | 974 |
| 478 | 20230919 | 111200 | 1637642665 | 3730 | 3740 | 3745 | 3730 | 1463 |
| 479 | 20230919 | 111100 | 1632178770 | 3745 | 3745 | 3750 | 3745 | 741 |
| 480 | 20230919 | 111000 | 1629402420 | 3745 | 3740 | 3745 | 3735 | 938 |
| 481 | 20230919 | 110900 | 1625890850 | 3740 | 3740 | 3740 | 3735 | 342 |
| 482 | 20230919 | 110800 | 1624612040 | 3735 | 3720 | 3735 | 3720 | 3177 |
| 483 | 20230919 | 110700 | 1612782375 | 3720 | 3720 | 3720 | 3720 | 1724 |
| 484 | 20230919 | 110600 | 1606369095 | 3720 | 3715 | 3720 | 3710 | 4116 |
| 485 | 20230919 | 110500 | 1591092615 | 3725 | 3715 | 3725 | 3715 | 1946 |
| 486 | 20230919 | 110400 | 1583851505 | 3720 | 3720 | 3720 | 3715 | 680 |
| 487 | 20230919 | 110300 | 1581323000 | 3720 | 3715 | 3720 | 3715 | 216 |
| 488 | 20230919 | 110200 | 1580519920 | 3715 | 3715 | 3720 | 3715 | 1060 |
| 489 | 20230919 | 110100 | 1576576915 | 3720 | 3715 | 3720 | 3710 | 1166 |
| 490 | 20230919 | 110000 | 1572249215 | 3720 | 3720 | 3720 | 3715 | 314 |
| 491 | 20230919 | 105900 | 1571081355 | 3725 | 3720 | 3725 | 3720 | 148 |
| 492 | 20230919 | 105800 | 1570530120 | 3720 | 3725 | 3725 | 3720 | 124 |
| 493 | 20230919 | 105700 | 1570068225 | 3710 | 3720 | 3720 | 3710 | 784 |
| 494 | 20230919 | 105600 | 1567156885 | 3720 | 3720 | 3720 | 3720 | 153 |
| 495 | 20230919 | 105500 | 1566587725 | 3720 | 3725 | 3725 | 3720 | 321 |
| 496 | 20230919 | 105400 | 1565393415 | 3740 | 3720 | 3740 | 3710 | 3905 |
| 497 | 20230919 | 105300 | 1550880230 | 3730 | 3730 | 3730 | 3725 | 938 |
| 498 | 20230919 | 105200 | 1547382935 | 3730 | 3735 | 3740 | 3730 | 480 |
| 499 | 20230919 | 105100 | 1545589820 | 3740 | 3735 | 3740 | 3735 | 698 |
| 500 | 20230919 | 105000 | 1542979985 | 3735 | 3735 | 3735 | 3730 | 1585 |
| 501 | 20230919 | 104900 | 1537066120 | 3730 | 3735 | 3735 | 3730 | 102 |
| 502 | 20230919 | 104800 | 1536685155 | 3735 | 3740 | 3740 | 3735 | 194 |
| 503 | 20230919 | 104700 | 1535959660 | 3740 | 3735 | 3740 | 3735 | 405 |
| 504 | 20230919 | 104600 | 1534445965 | 3740 | 3750 | 3750 | 3730 | 2443 |
| 505 | 20230919 | 104500 | 1525309740 | 3745 | 3745 | 3750 | 3745 | 876 |
| 506 | 20230919 | 104400 | 1522026790 | 3745 | 3735 | 3750 | 3735 | 6240 |
| 507 | 20230919 | 104300 | 1498682075 | 3725 | 3720 | 3735 | 3720 | 4345 |
| 508 | 20230919 | 104200 | 1482480210 | 3715 | 3720 | 3720 | 3705 | 3579 |
| 509 | 20230919 | 104100 | 1469187165 | 3720 | 3715 | 3720 | 3715 | 3008 |
| 510 | 20230919 | 104000 | 1458010045 | 3720 | 3715 | 3720 | 3715 | 1036 |
| 511 | 20230919 | 103900 | 1454160490 | 3715 | 3710 | 3715 | 3710 | 101 |
| 512 | 20230919 | 103800 | 1453785390 | 3710 | 3705 | 3715 | 3705 | 250 |
| 513 | 20230919 | 103700 | 1452858090 | 3700 | 3705 | 3705 | 3700 | 683 |
| 514 | 20230919 | 103600 | 1450327640 | 3705 | 3700 | 3705 | 3700 | 446 |
| 515 | 20230919 | 103500 | 1448675760 | 3700 | 3705 | 3705 | 3700 | 741 |
| 516 | 20230919 | 103400 | 1445933440 | 3705 | 3710 | 3710 | 3700 | 459 |
| 517 | 20230919 | 103300 | 1444232805 | 3695 | 3715 | 3720 | 3695 | 4526 |
| 518 | 20230919 | 103200 | 1427476615 | 3715 | 3715 | 3715 | 3710 | 5126 |
| 519 | 20230919 | 103100 | 1408434075 | 3710 | 3715 | 3715 | 3710 | 334 |
| 520 | 20230919 | 103000 | 1407193370 | 3715 | 3710 | 3715 | 3710 | 1054 |
| 521 | 20230919 | 102900 | 1403282795 | 3715 | 3715 | 3715 | 3710 | 1388 |
| 522 | 20230919 | 102800 | 1398132840 | 3715 | 3715 | 3715 | 3710 | 248 |
| 523 | 20230919 | 102700 | 1397211660 | 3710 | 3705 | 3715 | 3705 | 204 |
| 524 | 20230919 | 102600 | 1396454480 | 3700 | 3700 | 3700 | 3700 | 0 |
| 525 | 20230919 | 102500 | 1396454480 | 3700 | 3705 | 3705 | 3700 | 1183 |
| 526 | 20230919 | 102400 | 1392076175 | 3705 | 3700 | 3705 | 3700 | 479 |
| 527 | 20230919 | 102300 | 1390302185 | 3700 | 3710 | 3710 | 3700 | 150 |
| 528 | 20230919 | 102200 | 1389745970 | 3710 | 3720 | 3720 | 3685 | 20299 |
| 529 | 20230919 | 102100 | 1314589680 | 3720 | 3715 | 3720 | 3715 | 561 |
| 530 | 20230919 | 102000 | 1312504030 | 3720 | 3715 | 3725 | 3715 | 407 |
| 531 | 20230919 | 101900 | 1310989645 | 3720 | 3725 | 3725 | 3715 | 311 |
| 532 | 20230919 | 101800 | 1309833270 | 3725 | 3720 | 3725 | 3720 | 347 |
| 533 | 20230919 | 101700 | 1308541440 | 3720 | 3710 | 3720 | 3710 | 656 |
| 534 | 20230919 | 101600 | 1306104715 | 3715 | 3715 | 3715 | 3710 | 277 |
| 535 | 20230919 | 101500 | 1305075725 | 3715 | 3705 | 3715 | 3695 | 5322 |
| 536 | 20230919 | 101400 | 1285402995 | 3700 | 3690 | 3700 | 3690 | 695 |
| 537 | 20230919 | 101300 | 1282831535 | 3685 | 3700 | 3700 | 3685 | 6207 |
| 538 | 20230919 | 101200 | 1259919905 | 3700 | 3710 | 3715 | 3695 | 5434 |
| 539 | 20230919 | 101100 | 1239830625 | 3705 | 3700 | 3705 | 3695 | 123 |
| 540 | 20230919 | 101000 | 1239375190 | 3700 | 3700 | 3705 | 3690 | 5538 |
| 541 | 20230919 | 100900 | 1218918595 | 3700 | 3695 | 3700 | 3685 | 6902 |
| 542 | 20230919 | 100800 | 1193463940 | 3700 | 3695 | 3700 | 3690 | 1879 |
| 543 | 20230919 | 100700 | 1186519620 | 3695 | 3690 | 3695 | 3685 | 5776 |
| 544 | 20230919 | 100600 | 1165209655 | 3695 | 3695 | 3715 | 3695 | 840 |
| 545 | 20230919 | 100500 | 1162104710 | 3690 | 3715 | 3715 | 3690 | 5327 |
| 546 | 20230919 | 100400 | 1142402680 | 3705 | 3705 | 3705 | 3705 | 605 |
| 547 | 20230919 | 100300 | 1140161155 | 3705 | 3715 | 3720 | 3700 | 3209 |
| 548 | 20230919 | 100200 | 1128254975 | 3725 | 3725 | 3730 | 3720 | 1833 |
| 549 | 20230919 | 100100 | 1121432075 | 3730 | 3730 | 3730 | 3730 | 132 |
| 550 | 20230919 | 100000 | 1120939715 | 3725 | 3705 | 3725 | 3705 | 4920 |
| 551 | 20230919 | 095900 | 1102690730 | 3705 | 3715 | 3725 | 3705 | 10387 |
| 552 | 20230919 | 095800 | 1064122010 | 3710 | 3715 | 3720 | 3710 | 2694 |
| 553 | 20230919 | 095700 | 1054113710 | 3715 | 3730 | 3730 | 3715 | 969 |
| 554 | 20230919 | 095600 | 1050506455 | 3730 | 3730 | 3730 | 3720 | 190 |
| 555 | 20230919 | 095500 | 1049798870 | 3730 | 3725 | 3740 | 3725 | 719 |
| 556 | 20230919 | 095400 | 1047116010 | 3725 | 3715 | 3725 | 3715 | 926 |
| 557 | 20230919 | 095300 | 1043672075 | 3715 | 3715 | 3715 | 3710 | 3244 |
| 558 | 20230919 | 095200 | 1031635985 | 3710 | 3710 | 3710 | 3710 | 884 |
| 559 | 20230919 | 095100 | 1028356345 | 3685 | 3700 | 3710 | 3685 | 11598 |
| 560 | 20230919 | 095000 | 985507515 | 3695 | 3710 | 3710 | 3695 | 526 |
| 561 | 20230919 | 094900 | 983562285 | 3700 | 3710 | 3710 | 3690 | 25456 |
| 562 | 20230919 | 094800 | 889480640 | 3710 | 3710 | 3710 | 3700 | 13322 |
| 563 | 20230919 | 094700 | 840135675 | 3710 | 3725 | 3725 | 3710 | 4022 |
| 564 | 20230919 | 094600 | 825192390 | 3720 | 3740 | 3740 | 3720 | 6026 |
| 565 | 20230919 | 094500 | 802752105 | 3735 | 3735 | 3735 | 3735 | 210 |
| 566 | 20230919 | 094400 | 801967755 | 3740 | 3740 | 3745 | 3730 | 2480 |
| 567 | 20230919 | 094300 | 792684870 | 3715 | 3725 | 3745 | 3715 | 13625 |
| 568 | 20230919 | 094200 | 741930895 | 3720 | 3720 | 3720 | 3720 | 2038 |
| 569 | 20230919 | 094100 | 734349535 | 3720 | 3715 | 3720 | 3710 | 858 |
| 570 | 20230919 | 094000 | 731161170 | 3715 | 3725 | 3725 | 3710 | 6473 |
| 571 | 20230919 | 093900 | 707101500 | 3725 | 3730 | 3730 | 3725 | 3348 |
| 572 | 20230919 | 093800 | 694614060 | 3730 | 3740 | 3745 | 3730 | 8925 |
| 573 | 20230919 | 093700 | 661267945 | 3740 | 3745 | 3745 | 3735 | 5962 |
| 574 | 20230919 | 093600 | 638995535 | 3745 | 3750 | 3755 | 3740 | 15550 |
| 575 | 20230919 | 093500 | 580782760 | 3750 | 3760 | 3760 | 3740 | 12632 |
| 576 | 20230919 | 093400 | 533431270 | 3760 | 3760 | 3765 | 3760 | 452 |
| 577 | 20230919 | 093300 | 531731735 | 3765 | 3765 | 3765 | 3760 | 3808 |
| 578 | 20230919 | 093200 | 517413590 | 3760 | 3770 | 3770 | 3760 | 2087 |
| 579 | 20230919 | 093100 | 509559605 | 3770 | 3755 | 3770 | 3755 | 552 |
| 580 | 20230919 | 093000 | 507481610 | 3760 | 3755 | 3760 | 3750 | 1326 |
| 581 | 20230919 | 092900 | 502503825 | 3755 | 3765 | 3765 | 3755 | 131 |
| 582 | 20230919 | 092800 | 502011620 | 3760 | 3750 | 3760 | 3745 | 4423 |
| 583 | 20230919 | 092700 | 485438110 | 3750 | 3770 | 3770 | 3750 | 9423 |
| 584 | 20230919 | 092600 | 449963255 | 3775 | 3780 | 3785 | 3775 | 3181 |
| 585 | 20230919 | 092500 | 437940945 | 3780 | 3780 | 3780 | 3775 | 452 |
| 586 | 20230919 | 092400 | 436232935 | 3780 | 3780 | 3780 | 3775 | 1441 |
| 587 | 20230919 | 092300 | 430788465 | 3780 | 3780 | 3785 | 3780 | 2298 |
| 588 | 20230919 | 092200 | 422101960 | 3780 | 3780 | 3780 | 3780 | 132 |
| 589 | 20230919 | 092100 | 421603000 | 3780 | 3785 | 3785 | 3775 | 1330 |
| 590 | 20230919 | 092000 | 416571605 | 3785 | 3785 | 3785 | 3785 | 322 |
| 591 | 20230919 | 091900 | 415352835 | 3780 | 3775 | 3785 | 3775 | 1735 |
| 592 | 20230919 | 091800 | 408797070 | 3775 | 3785 | 3785 | 3775 | 4552 |
| 593 | 20230919 | 091700 | 391583605 | 3790 | 3805 | 3805 | 3785 | 922 |
| 594 | 20230919 | 091600 | 388087215 | 3805 | 3800 | 3805 | 3790 | 7467 |
| 595 | 20230919 | 091500 | 359758670 | 3800 | 3805 | 3805 | 3800 | 1383 |
| 596 | 20230919 | 091400 | 354498785 | 3810 | 3820 | 3820 | 3810 | 460 |
| 597 | 20230919 | 091300 | 352745095 | 3815 | 3830 | 3830 | 3810 | 3405 |
| 598 | 20230919 | 091200 | 339753325 | 3825 | 3810 | 3825 | 3810 | 5029 |
| 599 | 20230919 | 091100 | 320533195 | 3810 | 3825 | 3825 | 3805 | 4223 |
| 600 | 20230919 | 091000 | 304408065 | 3825 | 3815 | 3840 | 3815 | 8113 |
| 601 | 20230919 | 090900 | 273348885 | 3815 | 3810 | 3820 | 3805 | 6047 |
| 602 | 20230919 | 090800 | 250289845 | 3805 | 3795 | 3810 | 3795 | 7629 |
| 603 | 20230919 | 090700 | 221290910 | 3795 | 3800 | 3800 | 3795 | 2854 |
| 604 | 20230919 | 090600 | 210454980 | 3800 | 3790 | 3800 | 3790 | 2355 |
| 605 | 20230919 | 090500 | 201518820 | 3800 | 3780 | 3800 | 3755 | 14710 |
| 606 | 20230919 | 090400 | 145945455 | 3775 | 3760 | 3780 | 3760 | 4826 |
| 607 | 20230919 | 090300 | 127760470 | 3760 | 3740 | 3760 | 3735 | 6127 |
| 608 | 20230919 | 090200 | 104811680 | 3740 | 3750 | 3750 | 3740 | 4136 |
| 609 | 20230919 | 090100 | 89326870 | 3750 | 3750 | 3760 | 3750 | 8622 |
| 610 | 20230919 | 090000 | 56966000 | 3750 | 3730 | 3750 | 3725 | 15212 |