31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 3 | 20230919 | 192800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230919 | 192700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230919 | 192600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230919 | 192500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230919 | 192400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230919 | 192300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230919 | 192200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230919 | 192100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230919 | 192000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230919 | 191900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230919 | 191800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230919 | 191700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230919 | 191600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230919 | 191500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230919 | 191400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230919 | 191300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230919 | 191200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230919 | 191100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230919 | 191000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230919 | 190900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230919 | 190800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230919 | 190700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230919 | 190600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230919 | 190500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230919 | 190400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230919 | 190300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230919 | 190200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230919 | 190100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230919 | 190000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230919 | 185900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 33 | 20230919 | 185800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230919 | 185700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230919 | 185600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230919 | 185500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230919 | 185400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230919 | 185300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230919 | 185200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230919 | 185100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230919 | 185000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230919 | 184900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230919 | 184800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230919 | 184700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230919 | 184600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230919 | 184500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230919 | 184400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230919 | 184300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230919 | 184200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230919 | 184100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230919 | 184000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230919 | 183900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230919 | 183800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230919 | 183700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230919 | 183600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230919 | 183500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230919 | 183400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230919 | 183300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230919 | 183200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230919 | 183100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230919 | 183000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230919 | 182900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 63 | 20230919 | 182800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230919 | 182700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230919 | 182600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230919 | 182500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230919 | 182400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230919 | 182300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230919 | 182200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230919 | 182100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230919 | 182000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230919 | 181900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230919 | 181800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230919 | 181700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230919 | 181600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230919 | 181500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230919 | 181400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230919 | 181300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230919 | 181200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230919 | 181100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230919 | 181000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230919 | 180900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230919 | 180800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230919 | 180700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230919 | 180600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230919 | 180500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230919 | 180400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230919 | 180300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230919 | 180200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230919 | 180100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230919 | 180000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230919 | 175900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 93 | 20230919 | 175800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230919 | 175700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230919 | 175600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230919 | 175500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230919 | 175400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230919 | 175300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230919 | 175200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230919 | 175100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230919 | 175000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230919 | 174900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230919 | 174800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230919 | 174700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230919 | 174600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230919 | 174500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230919 | 174400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230919 | 174300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230919 | 174200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230919 | 174100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230919 | 174000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230919 | 173900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230919 | 173800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230919 | 173700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230919 | 173600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230919 | 173500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230919 | 173400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230919 | 173300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230919 | 173200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230919 | 173100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230919 | 173000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230919 | 172900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 123 | 20230919 | 172800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230919 | 172700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230919 | 172600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230919 | 172500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230919 | 172400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230919 | 172300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230919 | 172200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230919 | 172100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230919 | 172000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230919 | 171900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230919 | 171800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230919 | 171700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230919 | 171600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230919 | 171500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230919 | 171400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230919 | 171300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230919 | 171200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230919 | 171100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230919 | 171000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230919 | 170900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230919 | 170800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230919 | 170700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230919 | 170600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230919 | 170500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230919 | 170400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230919 | 170300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230919 | 170200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230919 | 170100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230919 | 170000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230919 | 165900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 153 | 20230919 | 165800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230919 | 165700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230919 | 165600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230919 | 165500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230919 | 165400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230919 | 165300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230919 | 165200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230919 | 165100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230919 | 165000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230919 | 164900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230919 | 164800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230919 | 164700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230919 | 164600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230919 | 164500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230919 | 164400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230919 | 164300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230919 | 164200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230919 | 164100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230919 | 164000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230919 | 163900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230919 | 163800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230919 | 163700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230919 | 163600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230919 | 163500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230919 | 163400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230919 | 163300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230919 | 163200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230919 | 163100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230919 | 163000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230919 | 162900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 183 | 20230919 | 162800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230919 | 162700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230919 | 162600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230919 | 162500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230919 | 162400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230919 | 162300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230919 | 162200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230919 | 162100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230919 | 162000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230919 | 161900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230919 | 161800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230919 | 161700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230919 | 161600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230919 | 161500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230919 | 161400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230919 | 161300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230919 | 161200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230919 | 161100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230919 | 161000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230919 | 160900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230919 | 160800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230919 | 160700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230919 | 160600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230919 | 160500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230919 | 160400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230919 | 160300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230919 | 160200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230919 | 160100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230919 | 160000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230919 | 155900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 213 | 20230919 | 155800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230919 | 155700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230919 | 155600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230919 | 155500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230919 | 155400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20230919 | 155300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230919 | 155200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230919 | 155100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230919 | 155000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20230919 | 154900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20230919 | 154800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20230919 | 154700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20230919 | 154600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20230919 | 154500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20230919 | 154400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20230919 | 154300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20230919 | 154200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20230919 | 154100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20230919 | 154000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20230919 | 153900 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20230919 | 153800 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20230919 | 153700 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20230919 | 153600 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20230919 | 153500 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20230919 | 153400 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20230919 | 153300 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20230919 | 153200 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20230919 | 153100 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20230919 | 153000 | 7035073050 | 3435 | 3435 | 3435 | 3435 | 27114 |
| 242 | 20230919 | 152900 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 243 | 20230919 | 152800 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 244 | 20230919 | 152700 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20230919 | 152600 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 246 | 20230919 | 152500 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 247 | 20230919 | 152400 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20230919 | 152300 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20230919 | 152200 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20230919 | 152100 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20230919 | 152000 | 6941936460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20230919 | 151900 | 6941936460 | 3445 | 3460 | 3460 | 3440 | 3592 |
| 253 | 20230919 | 151800 | 6929546885 | 3460 | 3445 | 3460 | 3445 | 4743 |
| 254 | 20230919 | 151700 | 6913164895 | 3450 | 3460 | 3460 | 3450 | 5943 |
| 255 | 20230919 | 151600 | 6892640485 | 3460 | 3460 | 3465 | 3455 | 2045 |
| 256 | 20230919 | 151500 | 6885569590 | 3460 | 3460 | 3470 | 3460 | 1382 |
| 257 | 20230919 | 151400 | 6880784200 | 3470 | 3470 | 3470 | 3450 | 4586 |
| 258 | 20230919 | 151300 | 6864907235 | 3470 | 3450 | 3475 | 3450 | 17000 |
| 259 | 20230919 | 151200 | 6806065070 | 3450 | 3450 | 3450 | 3445 | 961 |
| 260 | 20230919 | 151100 | 6802753825 | 3450 | 3445 | 3455 | 3440 | 3235 |
| 261 | 20230919 | 151000 | 6791612200 | 3455 | 3445 | 3455 | 3445 | 2166 |
| 262 | 20230919 | 150900 | 6784148920 | 3455 | 3450 | 3455 | 3450 | 2189 |
| 263 | 20230919 | 150800 | 6776596860 | 3445 | 3435 | 3445 | 3435 | 3333 |
| 264 | 20230919 | 150700 | 6765136810 | 3430 | 3440 | 3445 | 3430 | 12767 |
| 265 | 20230919 | 150600 | 6721250675 | 3435 | 3445 | 3450 | 3435 | 8569 |
| 266 | 20230919 | 150500 | 6691780850 | 3450 | 3445 | 3450 | 3445 | 8390 |
| 267 | 20230919 | 150400 | 6662876350 | 3450 | 3445 | 3460 | 3445 | 2298 |
| 268 | 20230919 | 150300 | 6654949080 | 3460 | 3455 | 3460 | 3440 | 4060 |
| 269 | 20230919 | 150200 | 6640946335 | 3460 | 3455 | 3465 | 3450 | 867 |
| 270 | 20230919 | 150100 | 6637951985 | 3455 | 3455 | 3465 | 3455 | 1272 |
| 271 | 20230919 | 150000 | 6633551350 | 3460 | 3460 | 3460 | 3460 | 1 |
| 272 | 20230919 | 145900 | 6633547890 | 3450 | 3460 | 3460 | 3440 | 913 |
| 273 | 20230919 | 145800 | 6630406080 | 3440 | 3465 | 3465 | 3440 | 2276 |
| 274 | 20230919 | 145700 | 6622574240 | 3445 | 3460 | 3465 | 3445 | 5477 |
| 275 | 20230919 | 145600 | 6603690565 | 3460 | 3460 | 3460 | 3460 | 840 |
| 276 | 20230919 | 145500 | 6600784165 | 3465 | 3460 | 3465 | 3450 | 1129 |
| 277 | 20230919 | 145400 | 6596884450 | 3460 | 3460 | 3460 | 3450 | 1466 |
| 278 | 20230919 | 145300 | 6591825855 | 3460 | 3460 | 3460 | 3450 | 9 |
| 279 | 20230919 | 145200 | 6591794725 | 3460 | 3465 | 3465 | 3450 | 4169 |
| 280 | 20230919 | 145100 | 6577408065 | 3455 | 3465 | 3465 | 3455 | 322 |
| 281 | 20230919 | 145000 | 6576295015 | 3465 | 3465 | 3465 | 3450 | 4195 |
| 282 | 20230919 | 144900 | 6561805955 | 3465 | 3460 | 3465 | 3460 | 723 |
| 283 | 20230919 | 144800 | 6559304235 | 3455 | 3465 | 3465 | 3455 | 1386 |
| 284 | 20230919 | 144700 | 6554515170 | 3460 | 3460 | 3465 | 3455 | 1502 |
| 285 | 20230919 | 144600 | 6549324265 | 3465 | 3465 | 3465 | 3460 | 1293 |
| 286 | 20230919 | 144500 | 6544849770 | 3465 | 3465 | 3465 | 3465 | 106 |
| 287 | 20230919 | 144400 | 6544482480 | 3470 | 3465 | 3475 | 3460 | 3224 |
| 288 | 20230919 | 144300 | 6533298615 | 3470 | 3455 | 3470 | 3455 | 1164 |
| 289 | 20230919 | 144200 | 6529270350 | 3465 | 3455 | 3465 | 3455 | 103 |
| 290 | 20230919 | 144100 | 6528914465 | 3465 | 3465 | 3465 | 3465 | 141 |
| 291 | 20230919 | 144000 | 6528425900 | 3465 | 3465 | 3465 | 3465 | 20 |
| 292 | 20230919 | 143900 | 6528356600 | 3465 | 3455 | 3465 | 3455 | 1874 |
| 293 | 20230919 | 143800 | 6521875550 | 3455 | 3455 | 3460 | 3455 | 436 |
| 294 | 20230919 | 143700 | 6520369165 | 3455 | 3460 | 3460 | 3450 | 1613 |
| 295 | 20230919 | 143600 | 6514799600 | 3460 | 3455 | 3460 | 3455 | 191 |
| 296 | 20230919 | 143500 | 6514138950 | 3455 | 3455 | 3460 | 3455 | 208 |
| 297 | 20230919 | 143400 | 6513420295 | 3455 | 3450 | 3460 | 3450 | 535 |
| 298 | 20230919 | 143300 | 6511574445 | 3455 | 3445 | 3455 | 3445 | 1078 |
| 299 | 20230919 | 143200 | 6507851965 | 3445 | 3445 | 3450 | 3445 | 2930 |
| 300 | 20230919 | 143100 | 6497743485 | 3445 | 3450 | 3455 | 3445 | 1135 |
| 301 | 20230919 | 143000 | 6493832715 | 3450 | 3450 | 3455 | 3435 | 22974 |
| 302 | 20230919 | 142900 | 6414634190 | 3450 | 3455 | 3465 | 3450 | 6936 |
| 303 | 20230919 | 142800 | 6390684825 | 3460 | 3465 | 3470 | 3455 | 4171 |
| 304 | 20230919 | 142700 | 6376249600 | 3470 | 3470 | 3470 | 3465 | 1988 |
| 305 | 20230919 | 142600 | 6369361075 | 3465 | 3470 | 3470 | 3465 | 37 |
| 306 | 20230919 | 142500 | 6369232700 | 3465 | 3470 | 3470 | 3465 | 1119 |
| 307 | 20230919 | 142400 | 6365354810 | 3465 | 3480 | 3480 | 3465 | 20 |
| 308 | 20230919 | 142300 | 6365285275 | 3475 | 3460 | 3475 | 3460 | 424 |
| 309 | 20230919 | 142200 | 6363816210 | 3460 | 3460 | 3460 | 3460 | 1856 |
| 310 | 20230919 | 142100 | 6357394450 | 3455 | 3475 | 3475 | 3455 | 20208 |
| 311 | 20230919 | 142000 | 6287523530 | 3470 | 3475 | 3475 | 3460 | 11892 |
| 312 | 20230919 | 141900 | 6246286890 | 3475 | 3475 | 3475 | 3475 | 5 |
| 313 | 20230919 | 141800 | 6246269515 | 3475 | 3470 | 3475 | 3470 | 569 |
| 314 | 20230919 | 141700 | 6244292245 | 3475 | 3480 | 3480 | 3470 | 106 |
| 315 | 20230919 | 141600 | 6243924175 | 3470 | 3470 | 3475 | 3470 | 2481 |
| 316 | 20230919 | 141500 | 6235309315 | 3470 | 3470 | 3470 | 3470 | 4431 |
| 317 | 20230919 | 141400 | 6219933745 | 3470 | 3480 | 3480 | 3470 | 261 |
| 318 | 20230919 | 141300 | 6219027245 | 3470 | 3475 | 3480 | 3470 | 8712 |
| 319 | 20230919 | 141200 | 6188787610 | 3480 | 3480 | 3480 | 3480 | 6 |
| 320 | 20230919 | 141100 | 6188766730 | 3475 | 3475 | 3475 | 3475 | 817 |
| 321 | 20230919 | 141000 | 6185927655 | 3470 | 3470 | 3470 | 3470 | 1525 |
| 322 | 20230919 | 140900 | 6180635905 | 3475 | 3475 | 3475 | 3475 | 2971 |
| 323 | 20230919 | 140800 | 6170311680 | 3480 | 3475 | 3480 | 3475 | 139 |
| 324 | 20230919 | 140700 | 6169828605 | 3480 | 3480 | 3480 | 3475 | 420 |
| 325 | 20230919 | 140600 | 6168369095 | 3475 | 3470 | 3475 | 3470 | 769 |
| 326 | 20230919 | 140500 | 6165698115 | 3470 | 3470 | 3475 | 3470 | 1064 |
| 327 | 20230919 | 140400 | 6162006030 | 3475 | 3470 | 3475 | 3470 | 1042 |
| 328 | 20230919 | 140300 | 6158389765 | 3475 | 3475 | 3475 | 3475 | 162 |
| 329 | 20230919 | 140200 | 6157826815 | 3475 | 3475 | 3475 | 3475 | 1004 |
| 330 | 20230919 | 140100 | 6154337915 | 3480 | 3480 | 3480 | 3480 | 158 |
| 331 | 20230919 | 140000 | 6153788075 | 3475 | 3475 | 3475 | 3475 | 64 |
| 332 | 20230919 | 135900 | 6153565675 | 3480 | 3480 | 3480 | 3475 | 913 |
| 333 | 20230919 | 135800 | 6150392495 | 3475 | 3475 | 3480 | 3475 | 1374 |
| 334 | 20230919 | 135700 | 6145617840 | 3475 | 3480 | 3480 | 3475 | 262 |
| 335 | 20230919 | 135600 | 6144707330 | 3475 | 3485 | 3485 | 3475 | 1396 |
| 336 | 20230919 | 135500 | 6139856210 | 3485 | 3470 | 3485 | 3470 | 2084 |
| 337 | 20230919 | 135400 | 6132617130 | 3470 | 3470 | 3470 | 3470 | 1255 |
| 338 | 20230919 | 135300 | 6128262280 | 3470 | 3470 | 3475 | 3470 | 1830 |
| 339 | 20230919 | 135200 | 6121909605 | 3475 | 3470 | 3475 | 3470 | 1680 |
| 340 | 20230919 | 135100 | 6116079340 | 3475 | 3475 | 3480 | 3470 | 875 |
| 341 | 20230919 | 135000 | 6113042220 | 3475 | 3480 | 3480 | 3475 | 602 |
| 342 | 20230919 | 134900 | 6110950160 | 3475 | 3475 | 3480 | 3475 | 3415 |
| 343 | 20230919 | 134800 | 6099082885 | 3485 | 3480 | 3485 | 3480 | 1775 |
| 344 | 20230919 | 134700 | 6092901470 | 3480 | 3485 | 3485 | 3475 | 884 |
| 345 | 20230919 | 134600 | 6089825745 | 3485 | 3480 | 3485 | 3480 | 1060 |
| 346 | 20230919 | 134500 | 6086136930 | 3485 | 3480 | 3485 | 3480 | 412 |
| 347 | 20230919 | 134400 | 6084701155 | 3485 | 3485 | 3485 | 3480 | 115 |
| 348 | 20230919 | 134300 | 6084300940 | 3485 | 3485 | 3485 | 3475 | 154 |
| 349 | 20230919 | 134200 | 6083765250 | 3485 | 3480 | 3485 | 3470 | 394 |
| 350 | 20230919 | 134100 | 6082392545 | 3470 | 3480 | 3485 | 3470 | 4332 |
| 351 | 20230919 | 134000 | 6067319610 | 3475 | 3475 | 3480 | 3470 | 4376 |
| 352 | 20230919 | 133900 | 6052127995 | 3475 | 3470 | 3480 | 3465 | 7036 |
| 353 | 20230919 | 133800 | 6027719145 | 3465 | 3465 | 3470 | 3455 | 15542 |
| 354 | 20230919 | 133700 | 5973925530 | 3470 | 3470 | 3475 | 3470 | 1893 |
| 355 | 20230919 | 133600 | 5967356770 | 3470 | 3480 | 3485 | 3470 | 2150 |
| 356 | 20230919 | 133500 | 5959884180 | 3480 | 3485 | 3485 | 3480 | 958 |
| 357 | 20230919 | 133400 | 5956550290 | 3485 | 3480 | 3485 | 3480 | 1990 |
| 358 | 20230919 | 133300 | 5949624990 | 3485 | 3480 | 3485 | 3480 | 684 |
| 359 | 20230919 | 133200 | 5947244610 | 3485 | 3485 | 3490 | 3480 | 1143 |
| 360 | 20230919 | 133100 | 5943266810 | 3480 | 3475 | 3480 | 3475 | 1439 |
| 361 | 20230919 | 133000 | 5938259105 | 3480 | 3475 | 3480 | 3475 | 3593 |
| 362 | 20230919 | 132900 | 5925772605 | 3475 | 3470 | 3480 | 3470 | 14186 |
| 363 | 20230919 | 132800 | 5876523995 | 3475 | 3480 | 3480 | 3470 | 13536 |
| 364 | 20230919 | 132700 | 5829482845 | 3485 | 3485 | 3485 | 3480 | 3937 |
| 365 | 20230919 | 132600 | 5815777795 | 3485 | 3485 | 3485 | 3480 | 1339 |
| 366 | 20230919 | 132500 | 5811111880 | 3485 | 3485 | 3490 | 3480 | 2280 |
| 367 | 20230919 | 132400 | 5803165855 | 3490 | 3490 | 3495 | 3490 | 255 |
| 368 | 20230919 | 132300 | 5802275895 | 3490 | 3490 | 3500 | 3490 | 377 |
| 369 | 20230919 | 132200 | 5800959820 | 3490 | 3485 | 3490 | 3480 | 3135 |
| 370 | 20230919 | 132100 | 5790034630 | 3485 | 3500 | 3500 | 3485 | 10875 |
| 371 | 20230919 | 132000 | 5752081455 | 3495 | 3495 | 3495 | 3495 | 3336 |
| 372 | 20230919 | 131900 | 5740422135 | 3495 | 3500 | 3500 | 3495 | 1028 |
| 373 | 20230919 | 131800 | 5736829050 | 3500 | 3495 | 3500 | 3495 | 1558 |
| 374 | 20230919 | 131700 | 5731383460 | 3500 | 3495 | 3500 | 3495 | 1469 |
| 375 | 20230919 | 131600 | 5726248805 | 3500 | 3500 | 3500 | 3500 | 38 |
| 376 | 20230919 | 131500 | 5726115805 | 3500 | 3510 | 3510 | 3500 | 3562 |
| 377 | 20230919 | 131400 | 5713637775 | 3510 | 3510 | 3510 | 3510 | 314 |
| 378 | 20230919 | 131300 | 5712535635 | 3510 | 3510 | 3510 | 3510 | 967 |
| 379 | 20230919 | 131200 | 5709141465 | 3505 | 3505 | 3505 | 3505 | 1 |
| 380 | 20230919 | 131100 | 5709137960 | 3495 | 3500 | 3500 | 3495 | 4347 |
| 381 | 20230919 | 131000 | 5693932460 | 3500 | 3490 | 3500 | 3490 | 783 |
| 382 | 20230919 | 130900 | 5691195880 | 3495 | 3495 | 3500 | 3495 | 2415 |
| 383 | 20230919 | 130800 | 5682748855 | 3495 | 3495 | 3495 | 3485 | 2959 |
| 384 | 20230919 | 130700 | 5672418695 | 3490 | 3490 | 3490 | 3480 | 12949 |
| 385 | 20230919 | 130600 | 5627329360 | 3485 | 3500 | 3500 | 3485 | 5851 |
| 386 | 20230919 | 130500 | 5606898245 | 3495 | 3500 | 3500 | 3495 | 8546 |
| 387 | 20230919 | 130400 | 5576996740 | 3500 | 3500 | 3510 | 3500 | 2201 |
| 388 | 20230919 | 130300 | 5569293220 | 3500 | 3505 | 3510 | 3500 | 937 |
| 389 | 20230919 | 130200 | 5566013645 | 3495 | 3495 | 3500 | 3495 | 6781 |
| 390 | 20230919 | 130100 | 5542291105 | 3495 | 3510 | 3510 | 3495 | 9372 |
| 391 | 20230919 | 130000 | 5509456335 | 3510 | 3510 | 3510 | 3510 | 3038 |
| 392 | 20230919 | 125900 | 5498792955 | 3505 | 3505 | 3510 | 3505 | 2169 |
| 393 | 20230919 | 125800 | 5491190060 | 3505 | 3520 | 3520 | 3500 | 25380 |
| 394 | 20230919 | 125700 | 5402328985 | 3510 | 3505 | 3510 | 3505 | 5499 |
| 395 | 20230919 | 125600 | 5383047285 | 3510 | 3530 | 3530 | 3510 | 8855 |
| 396 | 20230919 | 125500 | 5351927695 | 3530 | 3530 | 3530 | 3530 | 1 |
| 397 | 20230919 | 125400 | 5351924165 | 3530 | 3520 | 3530 | 3520 | 797 |
| 398 | 20230919 | 125300 | 5349118535 | 3520 | 3530 | 3530 | 3520 | 6703 |
| 399 | 20230919 | 125200 | 5325491020 | 3535 | 3540 | 3540 | 3535 | 1030 |
| 400 | 20230919 | 125100 | 5321849865 | 3535 | 3535 | 3535 | 3535 | 185 |
| 401 | 20230919 | 125000 | 5321195890 | 3540 | 3540 | 3550 | 3530 | 40 |
| 402 | 20230919 | 124900 | 5321054650 | 3540 | 3525 | 3550 | 3525 | 1482 |
| 403 | 20230919 | 124800 | 5315806515 | 3525 | 3525 | 3525 | 3525 | 310 |
| 404 | 20230919 | 124700 | 5314713765 | 3525 | 3530 | 3535 | 3525 | 288 |
| 405 | 20230919 | 124600 | 5313698120 | 3525 | 3535 | 3535 | 3525 | 121 |
| 406 | 20230919 | 124500 | 5313271585 | 3525 | 3525 | 3535 | 3525 | 2194 |
| 407 | 20230919 | 124400 | 5305531895 | 3530 | 3530 | 3530 | 3530 | 15 |
| 408 | 20230919 | 124300 | 5305478945 | 3530 | 3530 | 3530 | 3530 | 804 |
| 409 | 20230919 | 124200 | 5302640825 | 3535 | 3530 | 3535 | 3530 | 1101 |
| 410 | 20230919 | 124100 | 5298753790 | 3530 | 3530 | 3530 | 3530 | 1097 |
| 411 | 20230919 | 124000 | 5294881380 | 3530 | 3530 | 3530 | 3525 | 275 |
| 412 | 20230919 | 123900 | 5293911530 | 3525 | 3525 | 3530 | 3525 | 504 |
| 413 | 20230919 | 123800 | 5292134790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 414 | 20230919 | 123700 | 5292134790 | 3530 | 3530 | 3530 | 3530 | 1 |
| 415 | 20230919 | 123600 | 5292131260 | 3520 | 3530 | 3530 | 3520 | 1060 |
| 416 | 20230919 | 123500 | 5288390060 | 3530 | 3530 | 3530 | 3520 | 74 |
| 417 | 20230919 | 123400 | 5288129540 | 3520 | 3530 | 3530 | 3520 | 1379 |
| 418 | 20230919 | 123300 | 5283268885 | 3530 | 3530 | 3530 | 3525 | 505 |
| 419 | 20230919 | 123200 | 5281488735 | 3520 | 3520 | 3530 | 3520 | 668 |
| 420 | 20230919 | 123100 | 5279136085 | 3520 | 3520 | 3520 | 3520 | 4 |
| 421 | 20230919 | 123000 | 5279122005 | 3530 | 3530 | 3530 | 3530 | 500 |
| 422 | 20230919 | 122900 | 5277357005 | 3530 | 3530 | 3530 | 3530 | 125 |
| 423 | 20230919 | 122800 | 5276915755 | 3530 | 3530 | 3530 | 3530 | 187 |
| 424 | 20230919 | 122700 | 5276255645 | 3520 | 3520 | 3525 | 3520 | 759 |
| 425 | 20230919 | 122600 | 5273583960 | 3520 | 3525 | 3525 | 3520 | 2207 |
| 426 | 20230919 | 122500 | 5265815305 | 3520 | 3520 | 3520 | 3520 | 447 |
| 427 | 20230919 | 122400 | 5264241865 | 3520 | 3530 | 3530 | 3520 | 540 |
| 428 | 20230919 | 122300 | 5262340165 | 3530 | 3530 | 3530 | 3520 | 1373 |
| 429 | 20230919 | 122200 | 5257498485 | 3530 | 3530 | 3530 | 3520 | 4955 |
| 430 | 20230919 | 122100 | 5240050290 | 3525 | 3525 | 3525 | 3520 | 1195 |
| 431 | 20230919 | 122000 | 5235837920 | 3520 | 3525 | 3525 | 3520 | 614 |
| 432 | 20230919 | 121900 | 5233673575 | 3525 | 3520 | 3525 | 3515 | 3606 |
| 433 | 20230919 | 121800 | 5220985330 | 3520 | 3515 | 3520 | 3515 | 2058 |
| 434 | 20230919 | 121700 | 5213746450 | 3515 | 3510 | 3515 | 3510 | 3060 |
| 435 | 20230919 | 121600 | 5202990560 | 3515 | 3510 | 3515 | 3510 | 2343 |
| 436 | 20230919 | 121500 | 5194756455 | 3510 | 3510 | 3515 | 3510 | 2435 |
| 437 | 20230919 | 121400 | 5186199325 | 3510 | 3520 | 3520 | 3510 | 2577 |
| 438 | 20230919 | 121300 | 5177143805 | 3510 | 3515 | 3520 | 3510 | 7405 |
| 439 | 20230919 | 121200 | 5151115230 | 3510 | 3515 | 3520 | 3510 | 2378 |
| 440 | 20230919 | 121100 | 5142764540 | 3520 | 3515 | 3520 | 3510 | 2624 |
| 441 | 20230919 | 121000 | 5133554020 | 3515 | 3515 | 3515 | 3510 | 4317 |
| 442 | 20230919 | 120900 | 5118401225 | 3515 | 3520 | 3520 | 3515 | 4185 |
| 443 | 20230919 | 120800 | 5103684205 | 3525 | 3525 | 3525 | 3520 | 710 |
| 444 | 20230919 | 120700 | 5101184315 | 3525 | 3525 | 3525 | 3525 | 0 |
| 445 | 20230919 | 120600 | 5101184315 | 3525 | 3525 | 3525 | 3520 | 2159 |
| 446 | 20230919 | 120500 | 5093579630 | 3525 | 3520 | 3525 | 3515 | 3579 |
| 447 | 20230919 | 120400 | 5080981545 | 3520 | 3515 | 3520 | 3515 | 2681 |
| 448 | 20230919 | 120300 | 5071554490 | 3525 | 3520 | 3525 | 3515 | 2776 |
| 449 | 20230919 | 120200 | 5061785670 | 3520 | 3525 | 3530 | 3520 | 2308 |
| 450 | 20230919 | 120100 | 5053654510 | 3525 | 3530 | 3535 | 3525 | 3616 |
| 451 | 20230919 | 120000 | 5040908030 | 3535 | 3540 | 3540 | 3515 | 40432 |
| 452 | 20230919 | 115900 | 4898143995 | 3535 | 3535 | 3540 | 3535 | 2269 |
| 453 | 20230919 | 115800 | 4890121840 | 3540 | 3540 | 3540 | 3535 | 139 |
| 454 | 20230919 | 115700 | 4889630430 | 3540 | 3540 | 3540 | 3540 | 236 |
| 455 | 20230919 | 115600 | 4888794990 | 3540 | 3545 | 3545 | 3540 | 1156 |
| 456 | 20230919 | 115500 | 4884699085 | 3540 | 3545 | 3545 | 3540 | 1134 |
| 457 | 20230919 | 115400 | 4880681120 | 3545 | 3540 | 3545 | 3535 | 16921 |
| 458 | 20230919 | 115300 | 4820780825 | 3540 | 3540 | 3545 | 3535 | 14199 |
| 459 | 20230919 | 115200 | 4770528840 | 3545 | 3545 | 3545 | 3545 | 3 |
| 460 | 20230919 | 115100 | 4770518205 | 3540 | 3545 | 3545 | 3540 | 302 |
| 461 | 20230919 | 115000 | 4769447685 | 3545 | 3545 | 3545 | 3545 | 4618 |
| 462 | 20230919 | 114900 | 4753076875 | 3545 | 3545 | 3550 | 3545 | 1222 |
| 463 | 20230919 | 114800 | 4748744840 | 3550 | 3545 | 3550 | 3545 | 849 |
| 464 | 20230919 | 114700 | 4745735045 | 3550 | 3555 | 3555 | 3545 | 887 |
| 465 | 20230919 | 114600 | 4742585800 | 3555 | 3550 | 3555 | 3545 | 262 |
| 466 | 20230919 | 114500 | 4741656445 | 3550 | 3555 | 3555 | 3545 | 51 |
| 467 | 20230919 | 114400 | 4741475395 | 3555 | 3550 | 3555 | 3545 | 1433 |
| 468 | 20230919 | 114300 | 4736395290 | 3550 | 3545 | 3555 | 3545 | 77 |
| 469 | 20230919 | 114200 | 4736121955 | 3545 | 3545 | 3545 | 3540 | 10974 |
| 470 | 20230919 | 114100 | 4697219540 | 3545 | 3545 | 3550 | 3545 | 3439 |
| 471 | 20230919 | 114000 | 4685028120 | 3545 | 3550 | 3555 | 3545 | 2274 |
| 472 | 20230919 | 113900 | 4676956590 | 3550 | 3555 | 3555 | 3550 | 3346 |
| 473 | 20230919 | 113800 | 4665069610 | 3555 | 3565 | 3565 | 3555 | 56 |
| 474 | 20230919 | 113700 | 4664870470 | 3565 | 3565 | 3565 | 3565 | 1 |
| 475 | 20230919 | 113600 | 4664866905 | 3570 | 3565 | 3570 | 3555 | 1834 |
| 476 | 20230919 | 113500 | 4658345010 | 3565 | 3565 | 3565 | 3565 | 527 |
| 477 | 20230919 | 113400 | 4656466255 | 3565 | 3555 | 3565 | 3555 | 2394 |
| 478 | 20230919 | 113300 | 4647955570 | 3565 | 3555 | 3565 | 3555 | 4897 |
| 479 | 20230919 | 113200 | 4630546725 | 3555 | 3560 | 3560 | 3555 | 3120 |
| 480 | 20230919 | 113100 | 4619454760 | 3565 | 3560 | 3565 | 3555 | 235 |
| 481 | 20230919 | 113000 | 4618618065 | 3560 | 3560 | 3560 | 3560 | 398 |
| 482 | 20230919 | 112900 | 4617201185 | 3555 | 3565 | 3565 | 3555 | 181 |
| 483 | 20230919 | 112800 | 4616556855 | 3555 | 3565 | 3565 | 3555 | 86 |
| 484 | 20230919 | 112700 | 4616251030 | 3560 | 3555 | 3560 | 3555 | 2962 |
| 485 | 20230919 | 112600 | 4605719335 | 3555 | 3550 | 3560 | 3550 | 1616 |
| 486 | 20230919 | 112500 | 4599973140 | 3560 | 3560 | 3560 | 3560 | 4 |
| 487 | 20230919 | 112400 | 4599958900 | 3550 | 3560 | 3560 | 3550 | 11723 |
| 488 | 20230919 | 112300 | 4558312245 | 3560 | 3565 | 3570 | 3560 | 6924 |
| 489 | 20230919 | 112200 | 4533641650 | 3565 | 3565 | 3565 | 3565 | 1168 |
| 490 | 20230919 | 112100 | 4529477730 | 3565 | 3570 | 3570 | 3565 | 3691 |
| 491 | 20230919 | 112000 | 4516301590 | 3565 | 3575 | 3575 | 3565 | 2671 |
| 492 | 20230919 | 111900 | 4506769680 | 3570 | 3570 | 3570 | 3570 | 100 |
| 493 | 20230919 | 111800 | 4506412680 | 3565 | 3575 | 3575 | 3565 | 3449 |
| 494 | 20230919 | 111700 | 4494108055 | 3575 | 3575 | 3575 | 3570 | 1641 |
| 495 | 20230919 | 111600 | 4488249650 | 3575 | 3570 | 3575 | 3570 | 241 |
| 496 | 20230919 | 111500 | 4487389275 | 3570 | 3575 | 3575 | 3570 | 3579 |
| 497 | 20230919 | 111400 | 4474612115 | 3575 | 3575 | 3575 | 3570 | 6268 |
| 498 | 20230919 | 111300 | 4452233020 | 3575 | 3580 | 3580 | 3575 | 2863 |
| 499 | 20230919 | 111200 | 4441997780 | 3580 | 3580 | 3580 | 3575 | 3407 |
| 500 | 20230919 | 111100 | 4429809355 | 3580 | 3590 | 3590 | 3575 | 11716 |
| 501 | 20230919 | 111000 | 4387819985 | 3590 | 3590 | 3595 | 3590 | 6373 |
| 502 | 20230919 | 110900 | 4364932815 | 3585 | 3590 | 3590 | 3585 | 4 |
| 503 | 20230919 | 110800 | 4364918470 | 3585 | 3585 | 3585 | 3580 | 160 |
| 504 | 20230919 | 110700 | 4364344925 | 3585 | 3585 | 3585 | 3580 | 1050 |
| 505 | 20230919 | 110600 | 4360581875 | 3590 | 3590 | 3595 | 3590 | 2050 |
| 506 | 20230919 | 110500 | 4353220875 | 3595 | 3590 | 3595 | 3585 | 1593 |
| 507 | 20230919 | 110400 | 4347504235 | 3595 | 3600 | 3605 | 3595 | 3073 |
| 508 | 20230919 | 110300 | 4336445325 | 3595 | 3590 | 3595 | 3590 | 3811 |
| 509 | 20230919 | 110200 | 4322757585 | 3590 | 3590 | 3590 | 3590 | 20 |
| 510 | 20230919 | 110100 | 4322685785 | 3590 | 3580 | 3590 | 3580 | 477 |
| 511 | 20230919 | 110000 | 4320977965 | 3580 | 3580 | 3585 | 3570 | 5764 |
| 512 | 20230919 | 105900 | 4300316595 | 3575 | 3585 | 3585 | 3570 | 4938 |
| 513 | 20230919 | 105800 | 4282685145 | 3575 | 3570 | 3585 | 3570 | 5077 |
| 514 | 20230919 | 105700 | 4264544325 | 3575 | 3580 | 3590 | 3575 | 2205 |
| 515 | 20230919 | 105600 | 4256646645 | 3580 | 3575 | 3585 | 3575 | 9 |
| 516 | 20230919 | 105500 | 4256614425 | 3575 | 3590 | 3590 | 3575 | 1983 |
| 517 | 20230919 | 105400 | 4249504240 | 3580 | 3580 | 3590 | 3580 | 74 |
| 518 | 20230919 | 105300 | 4249239210 | 3580 | 3580 | 3580 | 3580 | 942 |
| 519 | 20230919 | 105200 | 4245866850 | 3580 | 3580 | 3580 | 3580 | 1759 |
| 520 | 20230919 | 105100 | 4239569630 | 3580 | 3585 | 3585 | 3580 | 919 |
| 521 | 20230919 | 105000 | 4236277160 | 3585 | 3585 | 3585 | 3585 | 323 |
| 522 | 20230919 | 104900 | 4235119205 | 3585 | 3580 | 3585 | 3580 | 937 |
| 523 | 20230919 | 104800 | 4231764235 | 3580 | 3585 | 3585 | 3575 | 4742 |
| 524 | 20230919 | 104700 | 4214768720 | 3585 | 3590 | 3590 | 3585 | 2843 |
| 525 | 20230919 | 104600 | 4204562625 | 3590 | 3590 | 3590 | 3590 | 4080 |
| 526 | 20230919 | 104500 | 4189915425 | 3590 | 3590 | 3590 | 3590 | 842 |
| 527 | 20230919 | 104400 | 4186892645 | 3590 | 3585 | 3590 | 3585 | 781 |
| 528 | 20230919 | 104300 | 4184090340 | 3585 | 3610 | 3610 | 3585 | 9478 |
| 529 | 20230919 | 104200 | 4150031655 | 3610 | 3605 | 3610 | 3600 | 5775 |
| 530 | 20230919 | 104100 | 4129204345 | 3605 | 3610 | 3610 | 3605 | 3194 |
| 531 | 20230919 | 104000 | 4117678685 | 3610 | 3605 | 3610 | 3595 | 4773 |
| 532 | 20230919 | 103900 | 4100467595 | 3600 | 3585 | 3600 | 3585 | 1897 |
| 533 | 20230919 | 103800 | 4093641585 | 3590 | 3590 | 3590 | 3590 | 853 |
| 534 | 20230919 | 103700 | 4090579315 | 3590 | 3580 | 3595 | 3580 | 7777 |
| 535 | 20230919 | 103600 | 4062658550 | 3575 | 3580 | 3580 | 3575 | 1845 |
| 536 | 20230919 | 103500 | 4056058450 | 3580 | 3585 | 3585 | 3580 | 1195 |
| 537 | 20230919 | 103400 | 4051779845 | 3590 | 3590 | 3590 | 3585 | 2719 |
| 538 | 20230919 | 103300 | 4042022185 | 3595 | 3580 | 3595 | 3580 | 4520 |
| 539 | 20230919 | 103200 | 4025826510 | 3580 | 3575 | 3580 | 3575 | 1533 |
| 540 | 20230919 | 103100 | 4020338530 | 3575 | 3575 | 3575 | 3565 | 53 |
| 541 | 20230919 | 103000 | 4020149065 | 3560 | 3575 | 3575 | 3560 | 55 |
| 542 | 20230919 | 102900 | 4019952980 | 3570 | 3570 | 3580 | 3570 | 857 |
| 543 | 20230919 | 102800 | 4016890000 | 3570 | 3560 | 3570 | 3555 | 912 |
| 544 | 20230919 | 102700 | 4013642785 | 3565 | 3545 | 3565 | 3545 | 4776 |
| 545 | 20230919 | 102600 | 3996672725 | 3555 | 3565 | 3565 | 3550 | 11559 |
| 546 | 20230919 | 102500 | 3955629110 | 3550 | 3565 | 3580 | 3550 | 17567 |
| 547 | 20230919 | 102400 | 3893148440 | 3555 | 3585 | 3585 | 3555 | 17108 |
| 548 | 20230919 | 102300 | 3832031580 | 3585 | 3600 | 3600 | 3585 | 9028 |
| 549 | 20230919 | 102200 | 3799613910 | 3600 | 3600 | 3600 | 3600 | 1451 |
| 550 | 20230919 | 102100 | 3794390310 | 3600 | 3600 | 3605 | 3600 | 1692 |
| 551 | 20230919 | 102000 | 3788298910 | 3600 | 3600 | 3600 | 3600 | 1004 |
| 552 | 20230919 | 101900 | 3784684510 | 3595 | 3590 | 3600 | 3590 | 2143 |
| 553 | 20230919 | 101800 | 3776976140 | 3585 | 3595 | 3595 | 3585 | 4847 |
| 554 | 20230919 | 101700 | 3759572605 | 3595 | 3615 | 3620 | 3595 | 14604 |
| 555 | 20230919 | 101600 | 3706939790 | 3620 | 3615 | 3640 | 3605 | 10080 |
| 556 | 20230919 | 101500 | 3670465970 | 3605 | 3590 | 3620 | 3590 | 5936 |
| 557 | 20230919 | 101400 | 3649087770 | 3590 | 3590 | 3595 | 3590 | 937 |
| 558 | 20230919 | 101300 | 3645721225 | 3590 | 3600 | 3600 | 3590 | 4931 |
| 559 | 20230919 | 101200 | 3628003175 | 3590 | 3600 | 3600 | 3590 | 2902 |
| 560 | 20230919 | 101100 | 3617563165 | 3590 | 3590 | 3600 | 3585 | 7804 |
| 561 | 20230919 | 101000 | 3589490885 | 3585 | 3580 | 3585 | 3580 | 2204 |
| 562 | 20230919 | 100900 | 3581590010 | 3580 | 3585 | 3590 | 3580 | 2809 |
| 563 | 20230919 | 100800 | 3571514175 | 3580 | 3580 | 3585 | 3575 | 3038 |
| 564 | 20230919 | 100700 | 3560639165 | 3580 | 3575 | 3580 | 3570 | 4613 |
| 565 | 20230919 | 100600 | 3544164955 | 3570 | 3585 | 3585 | 3565 | 7175 |
| 566 | 20230919 | 100500 | 3518537340 | 3580 | 3595 | 3610 | 3570 | 34602 |
| 567 | 20230919 | 100400 | 3394540245 | 3600 | 3580 | 3600 | 3580 | 3725 |
| 568 | 20230919 | 100300 | 3381163270 | 3580 | 3595 | 3600 | 3580 | 35068 |
| 569 | 20230919 | 100200 | 3255259535 | 3600 | 3625 | 3635 | 3595 | 24175 |
| 570 | 20230919 | 100100 | 3167948385 | 3640 | 3645 | 3665 | 3625 | 29370 |
| 571 | 20230919 | 100000 | 3061079425 | 3640 | 3670 | 3675 | 3640 | 11923 |
| 572 | 20230919 | 095900 | 3017508450 | 3670 | 3665 | 3680 | 3630 | 38486 |
| 573 | 20230919 | 095800 | 2876822755 | 3680 | 3650 | 3685 | 3625 | 48799 |
| 574 | 20230919 | 095700 | 2699048380 | 3650 | 3720 | 3730 | 3650 | 107077 |
| 575 | 20230919 | 095600 | 2304319225 | 3725 | 3630 | 3730 | 3630 | 206586 |
| 576 | 20230919 | 095500 | 1542373260 | 3630 | 3610 | 3640 | 3610 | 28050 |
| 577 | 20230919 | 095400 | 1440546085 | 3620 | 3595 | 3625 | 3590 | 34032 |
| 578 | 20230919 | 095300 | 1317622040 | 3595 | 3580 | 3610 | 3580 | 27722 |
| 579 | 20230919 | 095200 | 1217916560 | 3580 | 3535 | 3585 | 3530 | 18972 |
| 580 | 20230919 | 095100 | 1150247410 | 3535 | 3525 | 3535 | 3525 | 1203 |
| 581 | 20230919 | 095000 | 1146000205 | 3530 | 3535 | 3540 | 3515 | 17702 |
| 582 | 20230919 | 094900 | 1083644915 | 3530 | 3540 | 3540 | 3530 | 728 |
| 583 | 20230919 | 094800 | 1081072275 | 3545 | 3535 | 3545 | 3535 | 2018 |
| 584 | 20230919 | 094700 | 1073932740 | 3535 | 3540 | 3540 | 3530 | 5613 |
| 585 | 20230919 | 094600 | 1054109965 | 3535 | 3550 | 3550 | 3535 | 15048 |
| 586 | 20230919 | 094500 | 1000886550 | 3550 | 3545 | 3550 | 3540 | 1666 |
| 587 | 20230919 | 094400 | 994982435 | 3545 | 3540 | 3545 | 3540 | 2168 |
| 588 | 20230919 | 094300 | 987307635 | 3540 | 3535 | 3540 | 3535 | 1711 |
| 589 | 20230919 | 094200 | 981259025 | 3540 | 3540 | 3540 | 3535 | 3693 |
| 590 | 20230919 | 094100 | 968190430 | 3545 | 3560 | 3560 | 3545 | 4332 |
| 591 | 20230919 | 094000 | 952814830 | 3560 | 3555 | 3560 | 3550 | 2883 |
| 592 | 20230919 | 093900 | 942557575 | 3560 | 3555 | 3560 | 3550 | 969 |
| 593 | 20230919 | 093800 | 939114975 | 3555 | 3545 | 3555 | 3540 | 636 |
| 594 | 20230919 | 093700 | 936862335 | 3540 | 3540 | 3540 | 3535 | 1364 |
| 595 | 20230919 | 093600 | 932040005 | 3535 | 3535 | 3545 | 3535 | 2693 |
| 596 | 20230919 | 093500 | 922520100 | 3540 | 3540 | 3545 | 3540 | 1695 |
| 597 | 20230919 | 093400 | 916519790 | 3540 | 3550 | 3550 | 3540 | 3434 |
| 598 | 20230919 | 093300 | 904349420 | 3550 | 3565 | 3565 | 3550 | 2202 |
| 599 | 20230919 | 093200 | 896530740 | 3565 | 3575 | 3575 | 3560 | 3476 |
| 600 | 20230919 | 093100 | 884135550 | 3570 | 3585 | 3590 | 3560 | 8701 |
| 601 | 20230919 | 093000 | 852989715 | 3585 | 3570 | 3585 | 3560 | 7187 |
| 602 | 20230919 | 092900 | 827298120 | 3570 | 3545 | 3570 | 3540 | 4415 |
| 603 | 20230919 | 092800 | 811600745 | 3545 | 3515 | 3550 | 3515 | 10025 |
| 604 | 20230919 | 092700 | 776171470 | 3525 | 3530 | 3530 | 3515 | 12260 |
| 605 | 20230919 | 092600 | 733019020 | 3525 | 3535 | 3535 | 3525 | 2574 |
| 606 | 20230919 | 092500 | 723938745 | 3535 | 3540 | 3540 | 3530 | 3331 |
| 607 | 20230919 | 092400 | 712170010 | 3545 | 3545 | 3545 | 3540 | 102 |
| 608 | 20230919 | 092300 | 711808425 | 3545 | 3540 | 3545 | 3535 | 1367 |
| 609 | 20230919 | 092200 | 706970020 | 3545 | 3540 | 3545 | 3535 | 1232 |
| 610 | 20230919 | 092100 | 702610600 | 3545 | 3545 | 3545 | 3540 | 1697 |
| 611 | 20230919 | 092000 | 696596420 | 3545 | 3540 | 3550 | 3540 | 532 |
| 612 | 20230919 | 091900 | 694710005 | 3545 | 3550 | 3555 | 3545 | 649 |
| 613 | 20230919 | 091800 | 692408125 | 3550 | 3550 | 3550 | 3550 | 847 |
| 614 | 20230919 | 091700 | 689401275 | 3550 | 3550 | 3560 | 3550 | 3142 |
| 615 | 20230919 | 091600 | 678244160 | 3550 | 3545 | 3550 | 3535 | 4702 |
| 616 | 20230919 | 091500 | 661576950 | 3545 | 3550 | 3550 | 3535 | 9595 |
| 617 | 20230919 | 091400 | 627593675 | 3550 | 3560 | 3560 | 3545 | 3825 |
| 618 | 20230919 | 091300 | 614022345 | 3545 | 3580 | 3585 | 3545 | 16903 |
| 619 | 20230919 | 091200 | 553751930 | 3585 | 3580 | 3585 | 3575 | 3368 |
| 620 | 20230919 | 091100 | 541694325 | 3575 | 3575 | 3575 | 3565 | 6535 |
| 621 | 20230919 | 091000 | 518339870 | 3570 | 3560 | 3575 | 3555 | 7181 |
| 622 | 20230919 | 090900 | 492749900 | 3555 | 3540 | 3565 | 3530 | 13413 |
| 623 | 20230919 | 090800 | 445107395 | 3540 | 3540 | 3540 | 3525 | 3046 |
| 624 | 20230919 | 090700 | 434325020 | 3520 | 3520 | 3545 | 3515 | 6656 |
| 625 | 20230919 | 090600 | 410864290 | 3520 | 3520 | 3530 | 3510 | 4223 |
| 626 | 20230919 | 090500 | 396013940 | 3520 | 3520 | 3530 | 3505 | 12924 |
| 627 | 20230919 | 090400 | 350546925 | 3520 | 3510 | 3520 | 3495 | 16986 |
| 628 | 20230919 | 090300 | 291036610 | 3515 | 3490 | 3515 | 3480 | 12783 |
| 629 | 20230919 | 090200 | 246391985 | 3490 | 3530 | 3540 | 3470 | 22829 |
| 630 | 20230919 | 090100 | 166349410 | 3545 | 3545 | 3555 | 3520 | 13236 |
| 631 | 20230919 | 090000 | 119523605 | 3525 | 3545 | 3550 | 3525 | 33183 |