31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 193100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 3 | 20230920 | 193000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230920 | 192900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230920 | 192800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230920 | 192700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230920 | 192600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230920 | 192500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230920 | 192400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230920 | 192300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230920 | 192200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230920 | 192100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230920 | 192000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230920 | 191900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230920 | 191800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230920 | 191700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230920 | 191600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230920 | 191500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230920 | 191400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230920 | 191300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230920 | 191200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230920 | 191100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230920 | 191000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230920 | 190900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230920 | 190800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230920 | 190700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230920 | 190600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230920 | 190500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230920 | 190400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230920 | 190300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230920 | 190200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230920 | 190100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 33 | 20230920 | 190000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230920 | 185900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230920 | 185800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230920 | 185700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230920 | 185600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230920 | 185500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230920 | 185400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230920 | 185300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230920 | 185200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230920 | 185100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230920 | 185000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230920 | 184900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230920 | 184800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230920 | 184700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230920 | 184600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230920 | 184500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230920 | 184400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230920 | 184300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230920 | 184200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230920 | 184100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230920 | 184000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230920 | 183900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230920 | 183800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230920 | 183700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230920 | 183600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230920 | 183500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230920 | 183400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230920 | 183300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230920 | 183200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230920 | 183100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 63 | 20230920 | 183000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230920 | 182900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230920 | 182800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230920 | 182700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230920 | 182600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230920 | 182500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230920 | 182400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230920 | 182300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230920 | 182200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230920 | 182100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230920 | 182000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230920 | 181900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230920 | 181800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230920 | 181700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230920 | 181600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230920 | 181500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230920 | 181400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230920 | 181300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230920 | 181200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230920 | 181100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230920 | 181000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230920 | 180900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230920 | 180800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230920 | 180700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230920 | 180600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230920 | 180500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230920 | 180400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230920 | 180300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230920 | 180200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230920 | 180100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 93 | 20230920 | 180000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230920 | 175900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230920 | 175800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230920 | 175700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230920 | 175600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230920 | 175500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230920 | 175400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230920 | 175300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230920 | 175200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230920 | 175100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230920 | 175000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230920 | 174900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230920 | 174800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230920 | 174700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230920 | 174600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230920 | 174500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230920 | 174400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230920 | 174300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230920 | 174200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230920 | 174100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230920 | 174000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230920 | 173900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230920 | 173800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230920 | 173700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230920 | 173600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230920 | 173500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230920 | 173400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230920 | 173300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230920 | 173200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230920 | 173100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 123 | 20230920 | 173000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230920 | 172900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230920 | 172800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230920 | 172700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230920 | 172600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230920 | 172500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230920 | 172400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230920 | 172300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230920 | 172200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230920 | 172100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230920 | 172000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230920 | 171900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230920 | 171800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230920 | 171700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230920 | 171600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230920 | 171500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230920 | 171400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230920 | 171300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230920 | 171200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230920 | 171100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230920 | 171000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230920 | 170900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230920 | 170800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230920 | 170700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230920 | 170600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230920 | 170500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230920 | 170400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230920 | 170300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230920 | 170200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230920 | 170100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 153 | 20230920 | 170000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230920 | 165900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230920 | 165800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230920 | 165700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230920 | 165600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230920 | 165500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230920 | 165400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230920 | 165300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230920 | 165200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230920 | 165100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230920 | 165000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230920 | 164900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230920 | 164800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230920 | 164700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230920 | 164600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230920 | 164500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230920 | 164400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230920 | 164300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230920 | 164200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230920 | 164100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230920 | 164000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230920 | 163900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230920 | 163800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230920 | 163700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230920 | 163600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230920 | 163500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230920 | 163400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230920 | 163300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230920 | 163200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230920 | 163100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 183 | 20230920 | 163000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230920 | 162900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230920 | 162800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230920 | 162700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230920 | 162600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230920 | 162500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230920 | 162400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230920 | 162300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230920 | 162200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230920 | 162100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230920 | 162000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230920 | 161900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230920 | 161800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230920 | 161700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230920 | 161600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230920 | 161500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230920 | 161400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230920 | 161300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230920 | 161200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230920 | 161100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230920 | 161000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230920 | 160900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230920 | 160800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230920 | 160700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230920 | 160600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230920 | 160500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230920 | 160400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230920 | 160300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230920 | 160200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230920 | 160100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 213 | 20230920 | 160000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230920 | 155900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230920 | 155800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230920 | 155700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230920 | 155600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230920 | 155500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230920 | 155400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230920 | 155300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230920 | 155200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230920 | 155100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230920 | 155000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230920 | 154900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230920 | 154800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230920 | 154700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20230920 | 154600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20230920 | 154500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20230920 | 154400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20230920 | 154300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20230920 | 154200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20230920 | 154100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20230920 | 154000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20230920 | 153900 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20230920 | 153800 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20230920 | 153700 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20230920 | 153600 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20230920 | 153500 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20230920 | 153400 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20230920 | 153300 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20230920 | 153200 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20230920 | 153100 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 243 | 20230920 | 153000 | 4679289020 | 3400 | 3400 | 3400 | 3400 | 31019 |
| 244 | 20230920 | 152900 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 245 | 20230920 | 152800 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 246 | 20230920 | 152700 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 247 | 20230920 | 152600 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 248 | 20230920 | 152500 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 249 | 20230920 | 152400 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 250 | 20230920 | 152300 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 251 | 20230920 | 152200 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 252 | 20230920 | 152100 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 253 | 20230920 | 152000 | 4573824420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 254 | 20230920 | 151900 | 4573824420 | 3405 | 3440 | 3445 | 3400 | 21815 |
| 255 | 20230920 | 151800 | 4499406640 | 3445 | 3430 | 3445 | 3420 | 2531 |
| 256 | 20230920 | 151700 | 4490731695 | 3420 | 3435 | 3435 | 3415 | 1783 |
| 257 | 20230920 | 151600 | 4484631405 | 3435 | 3420 | 3440 | 3415 | 4392 |
| 258 | 20230920 | 151500 | 4469552535 | 3425 | 3415 | 3425 | 3415 | 1159 |
| 259 | 20230920 | 151400 | 4465589850 | 3415 | 3415 | 3415 | 3410 | 9179 |
| 260 | 20230920 | 151300 | 4434282865 | 3410 | 3425 | 3430 | 3410 | 11084 |
| 261 | 20230920 | 151200 | 4396386520 | 3425 | 3425 | 3425 | 3420 | 2845 |
| 262 | 20230920 | 151100 | 4386642755 | 3430 | 3430 | 3430 | 3425 | 1958 |
| 263 | 20230920 | 151000 | 4379927340 | 3435 | 3430 | 3440 | 3425 | 4064 |
| 264 | 20230920 | 150900 | 4365988220 | 3440 | 3435 | 3440 | 3430 | 703 |
| 265 | 20230920 | 150800 | 4363570755 | 3440 | 3430 | 3440 | 3420 | 906 |
| 266 | 20230920 | 150700 | 4360466840 | 3430 | 3445 | 3445 | 3415 | 8345 |
| 267 | 20230920 | 150600 | 4331849730 | 3450 | 3440 | 3450 | 3440 | 1531 |
| 268 | 20230920 | 150500 | 4326580555 | 3435 | 3435 | 3440 | 3430 | 1847 |
| 269 | 20230920 | 150400 | 4320235230 | 3435 | 3435 | 3445 | 3430 | 4140 |
| 270 | 20230920 | 150300 | 4306008750 | 3440 | 3420 | 3445 | 3415 | 3804 |
| 271 | 20230920 | 150200 | 4292958975 | 3420 | 3415 | 3425 | 3415 | 701 |
| 272 | 20230920 | 150100 | 4290558565 | 3425 | 3420 | 3430 | 3415 | 4942 |
| 273 | 20230920 | 150000 | 4273642285 | 3420 | 3435 | 3440 | 3420 | 1187 |
| 274 | 20230920 | 145900 | 4269572060 | 3440 | 3435 | 3440 | 3430 | 232 |
| 275 | 20230920 | 145800 | 4268776165 | 3435 | 3435 | 3450 | 3430 | 2911 |
| 276 | 20230920 | 145700 | 4258781675 | 3435 | 3435 | 3440 | 3430 | 2103 |
| 277 | 20230920 | 145600 | 4251555830 | 3435 | 3435 | 3450 | 3430 | 6746 |
| 278 | 20230920 | 145500 | 4228390255 | 3435 | 3450 | 3450 | 3435 | 4604 |
| 279 | 20230920 | 145400 | 4212528640 | 3450 | 3460 | 3460 | 3450 | 4153 |
| 280 | 20230920 | 145300 | 4198180115 | 3455 | 3470 | 3470 | 3455 | 728 |
| 281 | 20230920 | 145200 | 4195661200 | 3470 | 3480 | 3490 | 3470 | 8372 |
| 282 | 20230920 | 145100 | 4166519475 | 3485 | 3475 | 3490 | 3470 | 7685 |
| 283 | 20230920 | 145000 | 4139753985 | 3475 | 3450 | 3495 | 3450 | 18281 |
| 284 | 20230920 | 144900 | 4076220400 | 3450 | 3455 | 3460 | 3430 | 12796 |
| 285 | 20230920 | 144800 | 4032112385 | 3455 | 3455 | 3480 | 3455 | 3167 |
| 286 | 20230920 | 144700 | 4021149105 | 3455 | 3480 | 3485 | 3455 | 3767 |
| 287 | 20230920 | 144600 | 4008091700 | 3470 | 3485 | 3495 | 3470 | 1287 |
| 288 | 20230920 | 144500 | 4003606825 | 3495 | 3500 | 3505 | 3465 | 13763 |
| 289 | 20230920 | 144400 | 3955539625 | 3505 | 3495 | 3510 | 3475 | 13549 |
| 290 | 20230920 | 144300 | 3908170705 | 3495 | 3460 | 3520 | 3445 | 49776 |
| 291 | 20230920 | 144200 | 3734577700 | 3430 | 3450 | 3470 | 3425 | 8375 |
| 292 | 20230920 | 144100 | 3705676405 | 3455 | 3450 | 3480 | 3445 | 14068 |
| 293 | 20230920 | 144000 | 3656850790 | 3450 | 3440 | 3470 | 3440 | 9381 |
| 294 | 20230920 | 143900 | 3624348855 | 3430 | 3425 | 3465 | 3420 | 12489 |
| 295 | 20230920 | 143800 | 3581352640 | 3420 | 3430 | 3430 | 3420 | 3933 |
| 296 | 20230920 | 143700 | 3567875175 | 3430 | 3410 | 3435 | 3410 | 14793 |
| 297 | 20230920 | 143600 | 3517209995 | 3410 | 3430 | 3430 | 3410 | 4922 |
| 298 | 20230920 | 143500 | 3500376980 | 3425 | 3410 | 3445 | 3405 | 38694 |
| 299 | 20230920 | 143400 | 3367635190 | 3410 | 3385 | 3410 | 3385 | 10330 |
| 300 | 20230920 | 143300 | 3332548785 | 3380 | 3380 | 3385 | 3380 | 1385 |
| 301 | 20230920 | 143200 | 3327860805 | 3380 | 3370 | 3380 | 3365 | 6854 |
| 302 | 20230920 | 143100 | 3304720385 | 3370 | 3355 | 3370 | 3355 | 5141 |
| 303 | 20230920 | 143000 | 3287431020 | 3355 | 3355 | 3355 | 3355 | 7 |
| 304 | 20230920 | 142900 | 3287407535 | 3350 | 3350 | 3355 | 3350 | 1138 |
| 305 | 20230920 | 142800 | 3283595220 | 3350 | 3360 | 3360 | 3350 | 744 |
| 306 | 20230920 | 142700 | 3281099525 | 3360 | 3355 | 3360 | 3355 | 312 |
| 307 | 20230920 | 142600 | 3280052760 | 3355 | 3350 | 3360 | 3350 | 477 |
| 308 | 20230920 | 142500 | 3278452440 | 3350 | 3350 | 3355 | 3345 | 945 |
| 309 | 20230920 | 142400 | 3275283410 | 3345 | 3355 | 3360 | 3345 | 2266 |
| 310 | 20230920 | 142300 | 3267692050 | 3360 | 3350 | 3360 | 3350 | 1861 |
| 311 | 20230920 | 142200 | 3261449670 | 3355 | 3365 | 3370 | 3355 | 2375 |
| 312 | 20230920 | 142100 | 3253468590 | 3360 | 3360 | 3370 | 3350 | 8206 |
| 313 | 20230920 | 142000 | 3225883105 | 3360 | 3345 | 3360 | 3340 | 6284 |
| 314 | 20230920 | 141900 | 3204828390 | 3340 | 3345 | 3345 | 3340 | 3420 |
| 315 | 20230920 | 141800 | 3193395925 | 3340 | 3320 | 3345 | 3320 | 7222 |
| 316 | 20230920 | 141700 | 3169326950 | 3320 | 3320 | 3325 | 3315 | 3793 |
| 317 | 20230920 | 141600 | 3156729505 | 3315 | 3320 | 3320 | 3315 | 629 |
| 318 | 20230920 | 141500 | 3154641805 | 3320 | 3320 | 3320 | 3320 | 111 |
| 319 | 20230920 | 141400 | 3154273285 | 3310 | 3315 | 3315 | 3310 | 5817 |
| 320 | 20230920 | 141300 | 3135002600 | 3315 | 3315 | 3315 | 3315 | 793 |
| 321 | 20230920 | 141200 | 3132373805 | 3315 | 3320 | 3320 | 3315 | 3005 |
| 322 | 20230920 | 141100 | 3122407130 | 3315 | 3325 | 3325 | 3315 | 2388 |
| 323 | 20230920 | 141000 | 3114479560 | 3315 | 3325 | 3325 | 3315 | 2045 |
| 324 | 20230920 | 140900 | 3107689945 | 3325 | 3320 | 3325 | 3320 | 2381 |
| 325 | 20230920 | 140800 | 3099784760 | 3320 | 3330 | 3330 | 3320 | 222 |
| 326 | 20230920 | 140700 | 3099046580 | 3330 | 3330 | 3330 | 3330 | 2232 |
| 327 | 20230920 | 140600 | 3091614020 | 3330 | 3325 | 3330 | 3325 | 53 |
| 328 | 20230920 | 140500 | 3091437645 | 3320 | 3325 | 3325 | 3320 | 1410 |
| 329 | 20230920 | 140400 | 3086754805 | 3325 | 3325 | 3325 | 3320 | 1350 |
| 330 | 20230920 | 140300 | 3082268600 | 3320 | 3315 | 3325 | 3310 | 2438 |
| 331 | 20230920 | 140200 | 3074182425 | 3315 | 3315 | 3315 | 3305 | 4216 |
| 332 | 20230920 | 140100 | 3060210055 | 3310 | 3315 | 3315 | 3305 | 807 |
| 333 | 20230920 | 140000 | 3057536450 | 3310 | 3310 | 3310 | 3305 | 406 |
| 334 | 20230920 | 135900 | 3056192695 | 3310 | 3310 | 3330 | 3305 | 1368 |
| 335 | 20230920 | 135800 | 3051665795 | 3300 | 3310 | 3315 | 3300 | 8632 |
| 336 | 20230920 | 135700 | 3023106625 | 3315 | 3305 | 3320 | 3300 | 11094 |
| 337 | 20230920 | 135600 | 2986437160 | 3305 | 3310 | 3315 | 3295 | 8958 |
| 338 | 20230920 | 135500 | 2956867355 | 3315 | 3325 | 3325 | 3315 | 117 |
| 339 | 20230920 | 135400 | 2956479490 | 3325 | 3315 | 3335 | 3305 | 11859 |
| 340 | 20230920 | 135300 | 2917268470 | 3315 | 3320 | 3340 | 3310 | 4931 |
| 341 | 20230920 | 135200 | 2900926925 | 3320 | 3335 | 3345 | 3320 | 6352 |
| 342 | 20230920 | 135100 | 2879809125 | 3345 | 3335 | 3345 | 3330 | 2200 |
| 343 | 20230920 | 135000 | 2872476995 | 3335 | 3340 | 3340 | 3335 | 539 |
| 344 | 20230920 | 134900 | 2870676870 | 3340 | 3340 | 3340 | 3335 | 837 |
| 345 | 20230920 | 134800 | 2867882675 | 3340 | 3335 | 3340 | 3335 | 4 |
| 346 | 20230920 | 134700 | 2867869330 | 3335 | 3335 | 3340 | 3330 | 370 |
| 347 | 20230920 | 134600 | 2866635460 | 3335 | 3335 | 3340 | 3330 | 1732 |
| 348 | 20230920 | 134500 | 2860851890 | 3340 | 3345 | 3345 | 3340 | 35 |
| 349 | 20230920 | 134400 | 2860734965 | 3350 | 3340 | 3360 | 3340 | 2240 |
| 350 | 20230920 | 134300 | 2853218785 | 3340 | 3335 | 3340 | 3335 | 141 |
| 351 | 20230920 | 134200 | 2852748440 | 3335 | 3335 | 3340 | 3330 | 635 |
| 352 | 20230920 | 134100 | 2850628090 | 3335 | 3340 | 3340 | 3330 | 93 |
| 353 | 20230920 | 134000 | 2850317970 | 3320 | 3345 | 3345 | 3320 | 7239 |
| 354 | 20230920 | 133900 | 2826231550 | 3345 | 3350 | 3355 | 3340 | 858 |
| 355 | 20230920 | 133800 | 2823360965 | 3345 | 3355 | 3365 | 3345 | 1522 |
| 356 | 20230920 | 133700 | 2818250165 | 3350 | 3360 | 3360 | 3350 | 1022 |
| 357 | 20230920 | 133600 | 2814823585 | 3360 | 3355 | 3360 | 3335 | 3463 |
| 358 | 20230920 | 133500 | 2803200905 | 3335 | 3340 | 3355 | 3335 | 2530 |
| 359 | 20230920 | 133400 | 2794727115 | 3345 | 3335 | 3350 | 3335 | 2210 |
| 360 | 20230920 | 133300 | 2787337975 | 3330 | 3320 | 3335 | 3320 | 1069 |
| 361 | 20230920 | 133200 | 2783773305 | 3320 | 3315 | 3335 | 3305 | 2555 |
| 362 | 20230920 | 133100 | 2775304465 | 3320 | 3325 | 3340 | 3310 | 3890 |
| 363 | 20230920 | 133000 | 2762408575 | 3325 | 3345 | 3345 | 3320 | 188 |
| 364 | 20230920 | 132900 | 2761782920 | 3340 | 3330 | 3345 | 3320 | 402 |
| 365 | 20230920 | 132800 | 2760444220 | 3330 | 3335 | 3335 | 3330 | 105 |
| 366 | 20230920 | 132700 | 2760094070 | 3325 | 3325 | 3335 | 3320 | 1579 |
| 367 | 20230920 | 132600 | 2754844000 | 3325 | 3315 | 3325 | 3310 | 4065 |
| 368 | 20230920 | 132500 | 2741368455 | 3305 | 3305 | 3315 | 3305 | 5824 |
| 369 | 20230920 | 132400 | 2722082335 | 3305 | 3305 | 3310 | 3305 | 2726 |
| 370 | 20230920 | 132300 | 2713065405 | 3310 | 3310 | 3315 | 3310 | 2310 |
| 371 | 20230920 | 132200 | 2705419290 | 3310 | 3330 | 3330 | 3310 | 5157 |
| 372 | 20230920 | 132100 | 2688298870 | 3330 | 3320 | 3330 | 3315 | 4185 |
| 373 | 20230920 | 132000 | 2674391015 | 3315 | 3325 | 3330 | 3315 | 675 |
| 374 | 20230920 | 131900 | 2672148965 | 3325 | 3330 | 3335 | 3325 | 12083 |
| 375 | 20230920 | 131800 | 2631887655 | 3325 | 3320 | 3330 | 3315 | 6896 |
| 376 | 20230920 | 131700 | 2608961750 | 3320 | 3320 | 3320 | 3320 | 45 |
| 377 | 20230920 | 131600 | 2608812350 | 3320 | 3315 | 3320 | 3315 | 159 |
| 378 | 20230920 | 131500 | 2608284775 | 3310 | 3315 | 3315 | 3310 | 1160 |
| 379 | 20230920 | 131400 | 2604444620 | 3310 | 3305 | 3310 | 3300 | 1288 |
| 380 | 20230920 | 131300 | 2600187620 | 3300 | 3310 | 3310 | 3300 | 5227 |
| 381 | 20230920 | 131200 | 2582913405 | 3305 | 3320 | 3320 | 3305 | 3344 |
| 382 | 20230920 | 131100 | 2571842220 | 3315 | 3305 | 3320 | 3305 | 3623 |
| 383 | 20230920 | 131000 | 2559832720 | 3305 | 3300 | 3305 | 3300 | 314 |
| 384 | 20230920 | 130900 | 2558795190 | 3315 | 3305 | 3315 | 3300 | 1200 |
| 385 | 20230920 | 130800 | 2554827080 | 3305 | 3310 | 3315 | 3300 | 4544 |
| 386 | 20230920 | 130700 | 2539817020 | 3305 | 3310 | 3310 | 3305 | 925 |
| 387 | 20230920 | 130600 | 2536756705 | 3310 | 3315 | 3315 | 3300 | 11000 |
| 388 | 20230920 | 130500 | 2500424220 | 3320 | 3315 | 3320 | 3310 | 4366 |
| 389 | 20230920 | 130400 | 2485948170 | 3315 | 3325 | 3325 | 3315 | 2292 |
| 390 | 20230920 | 130300 | 2478332090 | 3335 | 3335 | 3335 | 3330 | 23 |
| 391 | 20230920 | 130200 | 2478255485 | 3335 | 3325 | 3335 | 3325 | 789 |
| 392 | 20230920 | 130100 | 2475632000 | 3325 | 3335 | 3335 | 3325 | 327 |
| 393 | 20230920 | 130000 | 2474543110 | 3335 | 3325 | 3345 | 3325 | 3106 |
| 394 | 20230920 | 125900 | 2464181345 | 3325 | 3320 | 3325 | 3320 | 1787 |
| 395 | 20230920 | 125800 | 2458241685 | 3325 | 3325 | 3335 | 3325 | 198 |
| 396 | 20230920 | 125700 | 2457583320 | 3325 | 3330 | 3330 | 3325 | 995 |
| 397 | 20230920 | 125600 | 2454270745 | 3325 | 3325 | 3325 | 3325 | 689 |
| 398 | 20230920 | 125500 | 2451979820 | 3325 | 3330 | 3330 | 3325 | 410 |
| 399 | 20230920 | 125400 | 2450615355 | 3340 | 3315 | 3340 | 3310 | 1732 |
| 400 | 20230920 | 125300 | 2444853495 | 3310 | 3310 | 3350 | 3305 | 5418 |
| 401 | 20230920 | 125200 | 2426872260 | 3320 | 3315 | 3320 | 3300 | 4666 |
| 402 | 20230920 | 125100 | 2411453110 | 3305 | 3310 | 3310 | 3305 | 638 |
| 403 | 20230920 | 125000 | 2409341405 | 3310 | 3310 | 3320 | 3305 | 1974 |
| 404 | 20230920 | 124900 | 2402804115 | 3310 | 3315 | 3315 | 3310 | 5700 |
| 405 | 20230920 | 124800 | 2383922235 | 3315 | 3315 | 3320 | 3310 | 4667 |
| 406 | 20230920 | 124700 | 2368457035 | 3315 | 3325 | 3325 | 3315 | 2883 |
| 407 | 20230920 | 124600 | 2358883600 | 3325 | 3325 | 3325 | 3315 | 2506 |
| 408 | 20230920 | 124500 | 2350562790 | 3315 | 3315 | 3320 | 3310 | 5821 |
| 409 | 20230920 | 124400 | 2331272185 | 3310 | 3310 | 3320 | 3300 | 7332 |
| 410 | 20230920 | 124300 | 2307036715 | 3315 | 3330 | 3330 | 3295 | 33980 |
| 411 | 20230920 | 124200 | 2194638410 | 3330 | 3325 | 3335 | 3325 | 2880 |
| 412 | 20230920 | 124100 | 2185054935 | 3325 | 3340 | 3340 | 3325 | 6394 |
| 413 | 20230920 | 124000 | 2163743390 | 3335 | 3340 | 3345 | 3335 | 1519 |
| 414 | 20230920 | 123900 | 2158670140 | 3355 | 3335 | 3355 | 3330 | 12251 |
| 415 | 20230920 | 123800 | 2117852435 | 3340 | 3345 | 3345 | 3335 | 2933 |
| 416 | 20230920 | 123700 | 2108054625 | 3345 | 3340 | 3350 | 3340 | 2129 |
| 417 | 20230920 | 123600 | 2100933300 | 3345 | 3350 | 3350 | 3335 | 7668 |
| 418 | 20230920 | 123500 | 2075303655 | 3350 | 3355 | 3360 | 3345 | 14468 |
| 419 | 20230920 | 123400 | 2026812645 | 3350 | 3370 | 3375 | 3350 | 23170 |
| 420 | 20230920 | 123300 | 1949017990 | 3365 | 3370 | 3370 | 3365 | 5002 |
| 421 | 20230920 | 123200 | 1932173550 | 3370 | 3380 | 3380 | 3370 | 2270 |
| 422 | 20230920 | 123100 | 1924512405 | 3380 | 3385 | 3385 | 3380 | 2632 |
| 423 | 20230920 | 123000 | 1915608860 | 3385 | 3395 | 3395 | 3385 | 640 |
| 424 | 20230920 | 122900 | 1913439430 | 3395 | 3395 | 3395 | 3395 | 83 |
| 425 | 20230920 | 122800 | 1913157645 | 3395 | 3395 | 3400 | 3395 | 854 |
| 426 | 20230920 | 122700 | 1910257275 | 3400 | 3395 | 3400 | 3395 | 47 |
| 427 | 20230920 | 122600 | 1910097675 | 3400 | 3395 | 3405 | 3395 | 1104 |
| 428 | 20230920 | 122500 | 1906343015 | 3390 | 3390 | 3390 | 3390 | 12 |
| 429 | 20230920 | 122400 | 1906302335 | 3395 | 3390 | 3395 | 3390 | 1486 |
| 430 | 20230920 | 122300 | 1901262095 | 3390 | 3385 | 3390 | 3380 | 815 |
| 431 | 20230920 | 122200 | 1898503435 | 3380 | 3375 | 3385 | 3375 | 699 |
| 432 | 20230920 | 122100 | 1896142485 | 3375 | 3380 | 3380 | 3375 | 865 |
| 433 | 20230920 | 122000 | 1893218995 | 3375 | 3375 | 3375 | 3375 | 2210 |
| 434 | 20230920 | 121900 | 1885760245 | 3380 | 3380 | 3385 | 3375 | 1705 |
| 435 | 20230920 | 121800 | 1879998190 | 3375 | 3380 | 3380 | 3375 | 726 |
| 436 | 20230920 | 121700 | 1877544420 | 3375 | 3385 | 3385 | 3375 | 778 |
| 437 | 20230920 | 121600 | 1874914875 | 3385 | 3390 | 3390 | 3385 | 89 |
| 438 | 20230920 | 121500 | 1874613360 | 3385 | 3380 | 3390 | 3375 | 4400 |
| 439 | 20230920 | 121400 | 1859741440 | 3375 | 3380 | 3380 | 3375 | 566 |
| 440 | 20230920 | 121300 | 1857828540 | 3380 | 3390 | 3390 | 3380 | 97 |
| 441 | 20230920 | 121200 | 1857500600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 442 | 20230920 | 121100 | 1857500600 | 3380 | 3380 | 3380 | 3380 | 1153 |
| 443 | 20230920 | 121000 | 1853603460 | 3380 | 3380 | 3380 | 3375 | 3212 |
| 444 | 20230920 | 120900 | 1842759895 | 3380 | 3380 | 3385 | 3380 | 1112 |
| 445 | 20230920 | 120800 | 1838998835 | 3380 | 3390 | 3390 | 3380 | 271 |
| 446 | 20230920 | 120700 | 1838081460 | 3390 | 3390 | 3390 | 3385 | 1151 |
| 447 | 20230920 | 120600 | 1834179630 | 3385 | 3385 | 3385 | 3385 | 2 |
| 448 | 20230920 | 120500 | 1834172860 | 3380 | 3380 | 3380 | 3380 | 11 |
| 449 | 20230920 | 120400 | 1834135680 | 3380 | 3380 | 3380 | 3380 | 0 |
| 450 | 20230920 | 120300 | 1834135680 | 3380 | 3380 | 3380 | 3375 | 1021 |
| 451 | 20230920 | 120200 | 1830686865 | 3380 | 3380 | 3380 | 3380 | 31 |
| 452 | 20230920 | 120100 | 1830582085 | 3375 | 3390 | 3390 | 3375 | 1974 |
| 453 | 20230920 | 120000 | 1823910250 | 3390 | 3385 | 3390 | 3380 | 82 |
| 454 | 20230920 | 115900 | 1823633060 | 3390 | 3390 | 3390 | 3390 | 60 |
| 455 | 20230920 | 115800 | 1823429660 | 3385 | 3385 | 3385 | 3385 | 196 |
| 456 | 20230920 | 115700 | 1822766200 | 3390 | 3390 | 3390 | 3390 | 98 |
| 457 | 20230920 | 115600 | 1822433980 | 3380 | 3385 | 3385 | 3380 | 648 |
| 458 | 20230920 | 115500 | 1820242220 | 3390 | 3390 | 3390 | 3390 | 0 |
| 459 | 20230920 | 115400 | 1820242220 | 3390 | 3385 | 3390 | 3385 | 269 |
| 460 | 20230920 | 115300 | 1819331515 | 3385 | 3385 | 3385 | 3385 | 89 |
| 461 | 20230920 | 115200 | 1819030250 | 3390 | 3390 | 3390 | 3385 | 323 |
| 462 | 20230920 | 115100 | 1817935355 | 3390 | 3390 | 3390 | 3390 | 756 |
| 463 | 20230920 | 115000 | 1815372515 | 3390 | 3390 | 3390 | 3385 | 289 |
| 464 | 20230920 | 114900 | 1814393175 | 3390 | 3385 | 3390 | 3385 | 201 |
| 465 | 20230920 | 114800 | 1813711910 | 3390 | 3390 | 3390 | 3385 | 249 |
| 466 | 20230920 | 114700 | 1812868990 | 3385 | 3395 | 3395 | 3385 | 109 |
| 467 | 20230920 | 114600 | 1812499140 | 3395 | 3385 | 3395 | 3385 | 22 |
| 468 | 20230920 | 114500 | 1812424660 | 3395 | 3390 | 3395 | 3385 | 399 |
| 469 | 20230920 | 114400 | 1811071765 | 3390 | 3390 | 3390 | 3390 | 1 |
| 470 | 20230920 | 114300 | 1811068375 | 3390 | 3390 | 3390 | 3390 | 5 |
| 471 | 20230920 | 114200 | 1811051425 | 3395 | 3390 | 3395 | 3390 | 2 |
| 472 | 20230920 | 114100 | 1811044640 | 3390 | 3385 | 3390 | 3380 | 1999 |
| 473 | 20230920 | 114000 | 1804287225 | 3390 | 3390 | 3395 | 3390 | 476 |
| 474 | 20230920 | 113900 | 1802672495 | 3375 | 3385 | 3390 | 3375 | 1562 |
| 475 | 20230920 | 113800 | 1797396090 | 3375 | 3375 | 3375 | 3375 | 1187 |
| 476 | 20230920 | 113700 | 1793389965 | 3375 | 3380 | 3380 | 3375 | 1052 |
| 477 | 20230920 | 113600 | 1789834415 | 3375 | 3375 | 3375 | 3375 | 0 |
| 478 | 20230920 | 113500 | 1789834415 | 3375 | 3380 | 3380 | 3375 | 748 |
| 479 | 20230920 | 113400 | 1787309650 | 3380 | 3375 | 3390 | 3375 | 240 |
| 480 | 20230920 | 113300 | 1786499525 | 3380 | 3380 | 3380 | 3380 | 17 |
| 481 | 20230920 | 113200 | 1786442065 | 3380 | 3380 | 3380 | 3380 | 200 |
| 482 | 20230920 | 113100 | 1785766065 | 3380 | 3380 | 3395 | 3380 | 2445 |
| 483 | 20230920 | 113000 | 1777490050 | 3380 | 3375 | 3380 | 3370 | 705 |
| 484 | 20230920 | 112900 | 1775110870 | 3370 | 3380 | 3380 | 3370 | 3337 |
| 485 | 20230920 | 112800 | 1763844145 | 3380 | 3380 | 3380 | 3375 | 1064 |
| 486 | 20230920 | 112700 | 1760248365 | 3380 | 3390 | 3390 | 3380 | 370 |
| 487 | 20230920 | 112600 | 1758996655 | 3390 | 3385 | 3390 | 3380 | 1735 |
| 488 | 20230920 | 112500 | 1753124120 | 3390 | 3390 | 3390 | 3390 | 34 |
| 489 | 20230920 | 112400 | 1753008860 | 3395 | 3390 | 3395 | 3390 | 86 |
| 490 | 20230920 | 112300 | 1752717270 | 3390 | 3395 | 3410 | 3390 | 3050 |
| 491 | 20230920 | 112200 | 1742331370 | 3395 | 3400 | 3400 | 3380 | 905 |
| 492 | 20230920 | 112100 | 1739267330 | 3400 | 3385 | 3400 | 3385 | 496 |
| 493 | 20230920 | 112000 | 1737585830 | 3385 | 3400 | 3405 | 3385 | 11768 |
| 494 | 20230920 | 111900 | 1697576930 | 3405 | 3395 | 3405 | 3395 | 3824 |
| 495 | 20230920 | 111800 | 1684578240 | 3395 | 3395 | 3395 | 3390 | 622 |
| 496 | 20230920 | 111700 | 1682467870 | 3390 | 3375 | 3395 | 3375 | 4610 |
| 497 | 20230920 | 111600 | 1666864905 | 3375 | 3375 | 3375 | 3375 | 622 |
| 498 | 20230920 | 111500 | 1664765655 | 3375 | 3375 | 3385 | 3375 | 1420 |
| 499 | 20230920 | 111400 | 1659965495 | 3385 | 3375 | 3385 | 3370 | 861 |
| 500 | 20230920 | 111300 | 1657059625 | 3375 | 3385 | 3385 | 3375 | 734 |
| 501 | 20230920 | 111200 | 1654578860 | 3380 | 3385 | 3385 | 3380 | 321 |
| 502 | 20230920 | 111100 | 1653492520 | 3380 | 3370 | 3385 | 3370 | 13 |
| 503 | 20230920 | 111000 | 1653448595 | 3380 | 3375 | 3380 | 3365 | 2758 |
| 504 | 20230920 | 110900 | 1644154060 | 3370 | 3380 | 3380 | 3370 | 5884 |
| 505 | 20230920 | 110800 | 1624317560 | 3370 | 3380 | 3380 | 3365 | 16080 |
| 506 | 20230920 | 110700 | 1570049145 | 3385 | 3390 | 3390 | 3385 | 1281 |
| 507 | 20230920 | 110600 | 1565712140 | 3390 | 3390 | 3390 | 3380 | 2874 |
| 508 | 20230920 | 110500 | 1555974980 | 3390 | 3395 | 3395 | 3390 | 253 |
| 509 | 20230920 | 110400 | 1555116120 | 3390 | 3395 | 3395 | 3390 | 1270 |
| 510 | 20230920 | 110300 | 1550808420 | 3390 | 3390 | 3395 | 3390 | 1469 |
| 511 | 20230920 | 110200 | 1545821405 | 3385 | 3380 | 3390 | 3380 | 1313 |
| 512 | 20230920 | 110100 | 1541376435 | 3380 | 3385 | 3385 | 3380 | 2608 |
| 513 | 20230920 | 110000 | 1532552045 | 3385 | 3395 | 3395 | 3385 | 326 |
| 514 | 20230920 | 105900 | 1531448485 | 3395 | 3385 | 3395 | 3385 | 104 |
| 515 | 20230920 | 105800 | 1531096355 | 3385 | 3385 | 3385 | 3385 | 1057 |
| 516 | 20230920 | 105700 | 1527518410 | 3385 | 3395 | 3395 | 3385 | 54 |
| 517 | 20230920 | 105600 | 1527335505 | 3385 | 3385 | 3390 | 3380 | 2355 |
| 518 | 20230920 | 105500 | 1519364275 | 3380 | 3385 | 3385 | 3380 | 945 |
| 519 | 20230920 | 105400 | 1516165705 | 3395 | 3400 | 3400 | 3385 | 2728 |
| 520 | 20230920 | 105300 | 1506912710 | 3395 | 3395 | 3395 | 3395 | 545 |
| 521 | 20230920 | 105200 | 1505062435 | 3405 | 3405 | 3405 | 3395 | 3823 |
| 522 | 20230920 | 105100 | 1492060790 | 3400 | 3395 | 3405 | 3395 | 436 |
| 523 | 20230920 | 105000 | 1490576860 | 3395 | 3395 | 3395 | 3395 | 100 |
| 524 | 20230920 | 104900 | 1490237360 | 3395 | 3395 | 3395 | 3395 | 0 |
| 525 | 20230920 | 104800 | 1490237360 | 3395 | 3400 | 3400 | 3395 | 451 |
| 526 | 20230920 | 104700 | 1488705150 | 3405 | 3420 | 3420 | 3405 | 725 |
| 527 | 20230920 | 104600 | 1486233050 | 3425 | 3405 | 3425 | 3400 | 746 |
| 528 | 20230920 | 104500 | 1483688315 | 3400 | 3400 | 3400 | 3395 | 361 |
| 529 | 20230920 | 104400 | 1482460970 | 3405 | 3405 | 3405 | 3405 | 45 |
| 530 | 20230920 | 104300 | 1482307745 | 3405 | 3400 | 3405 | 3395 | 1016 |
| 531 | 20230920 | 104200 | 1478853615 | 3400 | 3400 | 3400 | 3400 | 130 |
| 532 | 20230920 | 104100 | 1478411615 | 3395 | 3395 | 3400 | 3395 | 642 |
| 533 | 20230920 | 104000 | 1476229885 | 3390 | 3380 | 3395 | 3380 | 1781 |
| 534 | 20230920 | 103900 | 1470194460 | 3380 | 3385 | 3385 | 3380 | 579 |
| 535 | 20230920 | 103800 | 1468234685 | 3390 | 3390 | 3390 | 3380 | 312 |
| 536 | 20230920 | 103700 | 1467178575 | 3385 | 3390 | 3395 | 3385 | 2324 |
| 537 | 20230920 | 103600 | 1459304465 | 3390 | 3395 | 3395 | 3390 | 305 |
| 538 | 20230920 | 103500 | 1458268995 | 3400 | 3395 | 3400 | 3395 | 540 |
| 539 | 20230920 | 103400 | 1456433225 | 3385 | 3395 | 3395 | 3385 | 274 |
| 540 | 20230920 | 103300 | 1455504175 | 3395 | 3400 | 3400 | 3385 | 3038 |
| 541 | 20230920 | 103200 | 1445215105 | 3400 | 3400 | 3400 | 3390 | 20991 |
| 542 | 20230920 | 103100 | 1373990025 | 3400 | 3405 | 3415 | 3400 | 2153 |
| 543 | 20230920 | 103000 | 1366659020 | 3405 | 3410 | 3410 | 3405 | 383 |
| 544 | 20230920 | 102900 | 1365353155 | 3415 | 3410 | 3415 | 3410 | 197 |
| 545 | 20230920 | 102800 | 1364681340 | 3410 | 3420 | 3420 | 3410 | 609 |
| 546 | 20230920 | 102700 | 1362601790 | 3410 | 3420 | 3425 | 3410 | 3812 |
| 547 | 20230920 | 102600 | 1349574595 | 3425 | 3430 | 3430 | 3420 | 6104 |
| 548 | 20230920 | 102500 | 1328646910 | 3430 | 3430 | 3430 | 3430 | 10 |
| 549 | 20230920 | 102400 | 1328612610 | 3430 | 3440 | 3445 | 3430 | 2186 |
| 550 | 20230920 | 102300 | 1321103800 | 3435 | 3440 | 3440 | 3435 | 582 |
| 551 | 20230920 | 102200 | 1319104550 | 3445 | 3440 | 3455 | 3435 | 7580 |
| 552 | 20230920 | 102100 | 1292985540 | 3435 | 3440 | 3440 | 3435 | 2158 |
| 553 | 20230920 | 102000 | 1285562545 | 3425 | 3425 | 3445 | 3425 | 6458 |
| 554 | 20230920 | 101900 | 1263369735 | 3425 | 3430 | 3440 | 3415 | 2543 |
| 555 | 20230920 | 101800 | 1254661570 | 3420 | 3420 | 3420 | 3420 | 20 |
| 556 | 20230920 | 101700 | 1254593170 | 3420 | 3440 | 3440 | 3420 | 1029 |
| 557 | 20230920 | 101600 | 1251060375 | 3440 | 3415 | 3445 | 3415 | 5074 |
| 558 | 20230920 | 101500 | 1233638985 | 3415 | 3410 | 3425 | 3400 | 4402 |
| 559 | 20230920 | 101400 | 1218620980 | 3420 | 3410 | 3420 | 3410 | 690 |
| 560 | 20230920 | 101300 | 1216268070 | 3410 | 3410 | 3410 | 3410 | 100 |
| 561 | 20230920 | 101200 | 1215927070 | 3410 | 3405 | 3420 | 3405 | 1505 |
| 562 | 20230920 | 101100 | 1210785725 | 3405 | 3410 | 3410 | 3405 | 963 |
| 563 | 20230920 | 101000 | 1207502950 | 3410 | 3395 | 3410 | 3390 | 1554 |
| 564 | 20230920 | 100900 | 1202222505 | 3395 | 3395 | 3400 | 3395 | 7905 |
| 565 | 20230920 | 100800 | 1175355985 | 3395 | 3395 | 3395 | 3395 | 1016 |
| 566 | 20230920 | 100700 | 1171906665 | 3400 | 3400 | 3400 | 3400 | 58 |
| 567 | 20230920 | 100600 | 1171709465 | 3400 | 3405 | 3405 | 3400 | 359 |
| 568 | 20230920 | 100500 | 1170488130 | 3410 | 3400 | 3410 | 3395 | 460 |
| 569 | 20230920 | 100400 | 1168923980 | 3400 | 3415 | 3420 | 3400 | 2001 |
| 570 | 20230920 | 100300 | 1162108115 | 3415 | 3410 | 3425 | 3390 | 7009 |
| 571 | 20230920 | 100200 | 1138254990 | 3400 | 3380 | 3410 | 3375 | 1065 |
| 572 | 20230920 | 100100 | 1134652105 | 3375 | 3390 | 3390 | 3375 | 3075 |
| 573 | 20230920 | 100000 | 1124268460 | 3380 | 3390 | 3395 | 3380 | 6802 |
| 574 | 20230920 | 095900 | 1101254435 | 3390 | 3385 | 3395 | 3385 | 5395 |
| 575 | 20230920 | 095800 | 1082967315 | 3385 | 3395 | 3395 | 3385 | 7332 |
| 576 | 20230920 | 095700 | 1058121760 | 3400 | 3395 | 3400 | 3390 | 3457 |
| 577 | 20230920 | 095600 | 1046388770 | 3395 | 3405 | 3410 | 3395 | 5333 |
| 578 | 20230920 | 095500 | 1028253370 | 3405 | 3405 | 3410 | 3405 | 1921 |
| 579 | 20230920 | 095400 | 1021707105 | 3405 | 3405 | 3415 | 3400 | 2368 |
| 580 | 20230920 | 095300 | 1013640305 | 3410 | 3390 | 3410 | 3390 | 2383 |
| 581 | 20230920 | 095200 | 1005539955 | 3385 | 3380 | 3395 | 3375 | 6078 |
| 582 | 20230920 | 095100 | 984967635 | 3390 | 3380 | 3390 | 3370 | 5525 |
| 583 | 20230920 | 095000 | 966310120 | 3380 | 3385 | 3400 | 3375 | 12953 |
| 584 | 20230920 | 094900 | 922495800 | 3385 | 3410 | 3410 | 3385 | 11065 |
| 585 | 20230920 | 094800 | 884877065 | 3415 | 3420 | 3425 | 3410 | 13675 |
| 586 | 20230920 | 094700 | 838181215 | 3425 | 3430 | 3430 | 3420 | 1447 |
| 587 | 20230920 | 094600 | 833225570 | 3430 | 3430 | 3430 | 3425 | 3514 |
| 588 | 20230920 | 094500 | 821190015 | 3425 | 3430 | 3430 | 3425 | 2193 |
| 589 | 20230920 | 094400 | 813678815 | 3430 | 3435 | 3435 | 3425 | 2032 |
| 590 | 20230920 | 094300 | 806707680 | 3435 | 3430 | 3435 | 3430 | 314 |
| 591 | 20230920 | 094200 | 805630650 | 3430 | 3435 | 3435 | 3430 | 1090 |
| 592 | 20230920 | 094100 | 801887545 | 3445 | 3430 | 3445 | 3430 | 997 |
| 593 | 20230920 | 094000 | 798457805 | 3430 | 3460 | 3460 | 3430 | 3659 |
| 594 | 20230920 | 093900 | 785866690 | 3450 | 3460 | 3460 | 3440 | 4509 |
| 595 | 20230920 | 093800 | 770327625 | 3455 | 3450 | 3455 | 3445 | 1050 |
| 596 | 20230920 | 093700 | 766705310 | 3450 | 3455 | 3465 | 3450 | 3638 |
| 597 | 20230920 | 093600 | 754123730 | 3455 | 3460 | 3460 | 3445 | 3000 |
| 598 | 20230920 | 093500 | 743748730 | 3460 | 3430 | 3460 | 3430 | 8752 |
| 599 | 20230920 | 093400 | 713606165 | 3430 | 3425 | 3430 | 3415 | 2689 |
| 600 | 20230920 | 093300 | 704400085 | 3420 | 3430 | 3430 | 3420 | 598 |
| 601 | 20230920 | 093200 | 702353785 | 3430 | 3425 | 3430 | 3420 | 1069 |
| 602 | 20230920 | 093100 | 698692370 | 3420 | 3425 | 3430 | 3420 | 533 |
| 603 | 20230920 | 093000 | 696868325 | 3420 | 3425 | 3425 | 3415 | 2732 |
| 604 | 20230920 | 092900 | 687524820 | 3420 | 3430 | 3430 | 3415 | 4238 |
| 605 | 20230920 | 092800 | 673014075 | 3430 | 3420 | 3440 | 3420 | 1714 |
| 606 | 20230920 | 092700 | 667120225 | 3420 | 3440 | 3440 | 3415 | 5870 |
| 607 | 20230920 | 092600 | 647038800 | 3440 | 3435 | 3440 | 3420 | 3816 |
| 608 | 20230920 | 092500 | 633959695 | 3435 | 3455 | 3455 | 3435 | 3597 |
| 609 | 20230920 | 092400 | 621558575 | 3455 | 3440 | 3455 | 3430 | 1468 |
| 610 | 20230920 | 092300 | 616505505 | 3430 | 3445 | 3455 | 3430 | 8663 |
| 611 | 20230920 | 092200 | 586704015 | 3440 | 3445 | 3450 | 3440 | 1653 |
| 612 | 20230920 | 092100 | 581013465 | 3450 | 3455 | 3460 | 3430 | 4446 |
| 613 | 20230920 | 092000 | 565674040 | 3450 | 3430 | 3455 | 3425 | 4705 |
| 614 | 20230920 | 091900 | 549474810 | 3420 | 3420 | 3430 | 3415 | 1372 |
| 615 | 20230920 | 091800 | 544770835 | 3420 | 3415 | 3425 | 3405 | 3258 |
| 616 | 20230920 | 091700 | 533645505 | 3410 | 3415 | 3425 | 3400 | 5149 |
| 617 | 20230920 | 091600 | 516091410 | 3410 | 3425 | 3430 | 3410 | 6769 |
| 618 | 20230920 | 091500 | 492950740 | 3425 | 3410 | 3430 | 3405 | 1029 |
| 619 | 20230920 | 091400 | 489431180 | 3410 | 3410 | 3415 | 3405 | 11572 |
| 620 | 20230920 | 091300 | 449964335 | 3410 | 3410 | 3430 | 3410 | 2480 |
| 621 | 20230920 | 091200 | 441498815 | 3410 | 3425 | 3435 | 3410 | 5624 |
| 622 | 20230920 | 091100 | 422283045 | 3435 | 3425 | 3435 | 3420 | 7938 |
| 623 | 20230920 | 091000 | 395126105 | 3420 | 3400 | 3435 | 3400 | 12692 |
| 624 | 20230920 | 090900 | 351787210 | 3400 | 3430 | 3435 | 3350 | 27573 |
| 625 | 20230920 | 090800 | 257803020 | 3435 | 3440 | 3440 | 3435 | 9024 |
| 626 | 20230920 | 090700 | 226801665 | 3440 | 3450 | 3455 | 3435 | 4118 |
| 627 | 20230920 | 090600 | 212635110 | 3455 | 3455 | 3465 | 3455 | 11373 |
| 628 | 20230920 | 090500 | 173330585 | 3460 | 3455 | 3460 | 3440 | 4270 |
| 629 | 20230920 | 090400 | 158586570 | 3455 | 3455 | 3455 | 3440 | 2922 |
| 630 | 20230920 | 090300 | 148514870 | 3455 | 3485 | 3490 | 3455 | 14024 |
| 631 | 20230920 | 090200 | 99770895 | 3490 | 3470 | 3495 | 3465 | 10793 |
| 632 | 20230920 | 090100 | 62206075 | 3470 | 3460 | 3490 | 3460 | 7025 |
| 633 | 20230920 | 090000 | 37743610 | 3475 | 3445 | 3475 | 3445 | 10640 |