31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 3 | 20230915 | 193000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230915 | 192900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230915 | 192800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230915 | 192700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230915 | 192600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230915 | 192500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230915 | 192400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230915 | 192300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230915 | 192200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230915 | 192100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230915 | 192000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230915 | 191900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230915 | 191800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230915 | 191700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230915 | 191600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230915 | 191500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230915 | 191400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230915 | 191300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230915 | 191200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230915 | 191100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230915 | 191000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230915 | 190900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230915 | 190800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230915 | 190700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230915 | 190600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230915 | 190500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230915 | 190400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230915 | 190300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230915 | 190200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230915 | 190100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 33 | 20230915 | 190000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230915 | 185900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230915 | 185800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230915 | 185700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230915 | 185600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230915 | 185500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230915 | 185400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230915 | 185300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230915 | 185200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230915 | 185100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230915 | 185000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230915 | 184900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230915 | 184800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230915 | 184700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230915 | 184600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230915 | 184500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230915 | 184400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230915 | 184300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230915 | 184200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230915 | 184100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230915 | 184000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230915 | 183900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230915 | 183800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230915 | 183700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230915 | 183600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230915 | 183500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230915 | 183400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230915 | 183300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230915 | 183200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230915 | 183100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 63 | 20230915 | 183000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230915 | 182900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230915 | 182800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230915 | 182700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230915 | 182600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230915 | 182500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230915 | 182400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230915 | 182300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230915 | 182200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230915 | 182100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230915 | 182000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230915 | 181900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230915 | 181800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230915 | 181700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230915 | 181600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230915 | 181500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230915 | 181400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230915 | 181300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230915 | 181200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230915 | 181100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230915 | 181000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230915 | 180900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230915 | 180800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230915 | 180700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230915 | 180600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230915 | 180500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230915 | 180400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230915 | 180300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230915 | 180200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230915 | 180100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 93 | 20230915 | 180000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230915 | 175900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230915 | 175800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230915 | 175700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230915 | 175600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230915 | 175500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230915 | 175400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230915 | 175300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230915 | 175200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230915 | 175100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230915 | 175000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230915 | 174900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230915 | 174800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230915 | 174700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230915 | 174600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230915 | 174500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230915 | 174400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230915 | 174300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230915 | 174200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230915 | 174100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230915 | 174000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230915 | 173900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230915 | 173800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230915 | 173700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230915 | 173600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230915 | 173500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230915 | 173400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230915 | 173300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230915 | 173200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230915 | 173100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 123 | 20230915 | 173000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230915 | 172900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230915 | 172800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230915 | 172700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230915 | 172600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230915 | 172500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230915 | 172400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230915 | 172300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230915 | 172200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230915 | 172100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230915 | 172000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230915 | 171900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230915 | 171800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230915 | 171700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230915 | 171600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230915 | 171500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230915 | 171400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230915 | 171300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230915 | 171200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230915 | 171100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230915 | 171000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230915 | 170900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230915 | 170800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230915 | 170700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230915 | 170600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230915 | 170500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230915 | 170400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230915 | 170300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230915 | 170200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230915 | 170100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 153 | 20230915 | 170000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230915 | 165900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230915 | 165800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230915 | 165700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230915 | 165600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230915 | 165500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230915 | 165400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230915 | 165300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230915 | 165200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230915 | 165100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230915 | 165000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230915 | 164900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230915 | 164800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230915 | 164700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230915 | 164600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230915 | 164500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230915 | 164400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230915 | 164300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230915 | 164200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230915 | 164100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230915 | 164000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230915 | 163900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230915 | 163800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230915 | 163700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230915 | 163600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230915 | 163500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230915 | 163400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230915 | 163300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230915 | 163200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230915 | 163100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 183 | 20230915 | 163000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230915 | 162900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230915 | 162800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230915 | 162700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230915 | 162600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230915 | 162500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230915 | 162400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230915 | 162300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230915 | 162200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230915 | 162100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230915 | 162000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230915 | 161900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230915 | 161800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230915 | 161700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230915 | 161600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230915 | 161500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230915 | 161400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230915 | 161300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230915 | 161200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230915 | 161100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230915 | 161000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230915 | 160900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230915 | 160800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230915 | 160700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230915 | 160600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230915 | 160500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230915 | 160400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230915 | 160300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230915 | 160200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230915 | 160100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 213 | 20230915 | 160000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20230915 | 155900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230915 | 155800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230915 | 155700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230915 | 155600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230915 | 155500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230915 | 155400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230915 | 155300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230915 | 155200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230915 | 155100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230915 | 155000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230915 | 154900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20230915 | 154800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20230915 | 154700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20230915 | 154600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20230915 | 154500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20230915 | 154400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20230915 | 154300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20230915 | 154200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20230915 | 154100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20230915 | 154000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20230915 | 153900 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230915 | 153800 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20230915 | 153700 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230915 | 153600 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20230915 | 153500 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230915 | 153400 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230915 | 153300 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20230915 | 153200 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20230915 | 153100 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 243 | 20230915 | 153000 | 6377098170 | 3850 | 3850 | 3850 | 3850 | 42831 |
| 244 | 20230915 | 152900 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20230915 | 152800 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20230915 | 152700 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20230915 | 152600 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20230915 | 152500 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230915 | 152400 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230915 | 152300 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230915 | 152200 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230915 | 152100 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230915 | 152000 | 6212198820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230915 | 151900 | 6212198820 | 3850 | 3850 | 3850 | 3845 | 5694 |
| 255 | 20230915 | 151800 | 6190292340 | 3850 | 3845 | 3850 | 3840 | 10010 |
| 256 | 20230915 | 151700 | 6151798120 | 3845 | 3845 | 3850 | 3830 | 15124 |
| 257 | 20230915 | 151600 | 6093746540 | 3840 | 3860 | 3865 | 3840 | 10853 |
| 258 | 20230915 | 151500 | 6052025290 | 3860 | 3860 | 3860 | 3850 | 12896 |
| 259 | 20230915 | 151400 | 6002294140 | 3855 | 3860 | 3860 | 3840 | 42012 |
| 260 | 20230915 | 151300 | 5840645885 | 3865 | 3865 | 3865 | 3850 | 18965 |
| 261 | 20230915 | 151200 | 5767490265 | 3865 | 3880 | 3880 | 3865 | 4901 |
| 262 | 20230915 | 151100 | 5748535170 | 3890 | 3880 | 3890 | 3875 | 2512 |
| 263 | 20230915 | 151000 | 5738776430 | 3885 | 3865 | 3885 | 3860 | 5492 |
| 264 | 20230915 | 150900 | 5717550135 | 3860 | 3885 | 3885 | 3860 | 27159 |
| 265 | 20230915 | 150800 | 5612487090 | 3885 | 3875 | 3890 | 3875 | 3855 |
| 266 | 20230915 | 150700 | 5597538730 | 3875 | 3885 | 3885 | 3875 | 18185 |
| 267 | 20230915 | 150600 | 5527025605 | 3885 | 3890 | 3890 | 3885 | 3026 |
| 268 | 20230915 | 150500 | 5515269180 | 3890 | 3895 | 3900 | 3890 | 3474 |
| 269 | 20230915 | 150400 | 5501745950 | 3885 | 3885 | 3890 | 3885 | 608 |
| 270 | 20230915 | 150300 | 5499383670 | 3885 | 3895 | 3900 | 3885 | 12181 |
| 271 | 20230915 | 150200 | 5452036045 | 3895 | 3895 | 3900 | 3895 | 3875 |
| 272 | 20230915 | 150100 | 5436941965 | 3900 | 3900 | 3900 | 3895 | 408 |
| 273 | 20230915 | 150000 | 5435350830 | 3905 | 3900 | 3905 | 3895 | 1046 |
| 274 | 20230915 | 145900 | 5431273820 | 3900 | 3900 | 3905 | 3895 | 210 |
| 275 | 20230915 | 145800 | 5430454860 | 3905 | 3895 | 3905 | 3895 | 436 |
| 276 | 20230915 | 145700 | 5428754590 | 3895 | 3895 | 3895 | 3890 | 8077 |
| 277 | 20230915 | 145600 | 5397327185 | 3895 | 3915 | 3915 | 3895 | 2440 |
| 278 | 20230915 | 145500 | 5387808210 | 3910 | 3910 | 3910 | 3900 | 22296 |
| 279 | 20230915 | 145400 | 5300718830 | 3915 | 3915 | 3915 | 3910 | 1615 |
| 280 | 20230915 | 145300 | 5294398930 | 3915 | 3910 | 3920 | 3910 | 413 |
| 281 | 20230915 | 145200 | 5292782900 | 3915 | 3915 | 3920 | 3915 | 975 |
| 282 | 20230915 | 145100 | 5288965755 | 3915 | 3915 | 3920 | 3915 | 367 |
| 283 | 20230915 | 145000 | 5287528890 | 3915 | 3925 | 3925 | 3915 | 647 |
| 284 | 20230915 | 144900 | 5284992550 | 3920 | 3915 | 3925 | 3915 | 3607 |
| 285 | 20230915 | 144800 | 5270844655 | 3910 | 3905 | 3915 | 3905 | 1995 |
| 286 | 20230915 | 144700 | 5263036015 | 3905 | 3910 | 3910 | 3905 | 1022 |
| 287 | 20230915 | 144600 | 5259045065 | 3915 | 3910 | 3915 | 3895 | 12572 |
| 288 | 20230915 | 144500 | 5210004195 | 3910 | 3910 | 3910 | 3910 | 91 |
| 289 | 20230915 | 144400 | 5209648385 | 3910 | 3910 | 3910 | 3910 | 302 |
| 290 | 20230915 | 144300 | 5208467565 | 3910 | 3910 | 3915 | 3905 | 2253 |
| 291 | 20230915 | 144200 | 5199658735 | 3910 | 3920 | 3920 | 3900 | 10684 |
| 292 | 20230915 | 144100 | 5157926440 | 3920 | 3925 | 3925 | 3920 | 502 |
| 293 | 20230915 | 144000 | 5155956915 | 3915 | 3925 | 3925 | 3915 | 200 |
| 294 | 20230915 | 143900 | 5155172045 | 3925 | 3915 | 3925 | 3915 | 4270 |
| 295 | 20230915 | 143800 | 5138450180 | 3915 | 3905 | 3915 | 3905 | 912 |
| 296 | 20230915 | 143700 | 5134886230 | 3910 | 3915 | 3915 | 3900 | 10003 |
| 297 | 20230915 | 143600 | 5095849415 | 3915 | 3910 | 3915 | 3905 | 855 |
| 298 | 20230915 | 143500 | 5092509360 | 3905 | 3905 | 3910 | 3905 | 8564 |
| 299 | 20230915 | 143400 | 5059066935 | 3910 | 3905 | 3915 | 3905 | 2497 |
| 300 | 20230915 | 143300 | 5049308205 | 3905 | 3915 | 3915 | 3900 | 11780 |
| 301 | 20230915 | 143200 | 5003279310 | 3915 | 3920 | 3920 | 3915 | 2106 |
| 302 | 20230915 | 143100 | 4995031245 | 3915 | 3920 | 3920 | 3915 | 1390 |
| 303 | 20230915 | 143000 | 4989588835 | 3920 | 3925 | 3925 | 3910 | 5035 |
| 304 | 20230915 | 142900 | 4969885880 | 3925 | 3915 | 3925 | 3915 | 313 |
| 305 | 20230915 | 142800 | 4968657460 | 3925 | 3925 | 3925 | 3910 | 16116 |
| 306 | 20230915 | 142700 | 4905535585 | 3925 | 3930 | 3930 | 3925 | 22 |
| 307 | 20230915 | 142600 | 4905449130 | 3925 | 3930 | 3930 | 3920 | 8383 |
| 308 | 20230915 | 142500 | 4872527360 | 3935 | 3940 | 3940 | 3935 | 6458 |
| 309 | 20230915 | 142400 | 4847112630 | 3940 | 3940 | 3940 | 3940 | 0 |
| 310 | 20230915 | 142300 | 4847112630 | 3940 | 3935 | 3940 | 3935 | 2253 |
| 311 | 20230915 | 142200 | 4838247070 | 3935 | 3940 | 3940 | 3935 | 1162 |
| 312 | 20230915 | 142100 | 4833669205 | 3945 | 3935 | 3945 | 3935 | 1754 |
| 313 | 20230915 | 142000 | 4826759275 | 3935 | 3940 | 3940 | 3935 | 204 |
| 314 | 20230915 | 141900 | 4825955580 | 3935 | 3945 | 3945 | 3935 | 30 |
| 315 | 20230915 | 141800 | 4825837430 | 3945 | 3940 | 3945 | 3935 | 4018 |
| 316 | 20230915 | 141700 | 4810002630 | 3940 | 3950 | 3950 | 3940 | 663 |
| 317 | 20230915 | 141600 | 4807389090 | 3945 | 3945 | 3950 | 3945 | 587 |
| 318 | 20230915 | 141500 | 4805073360 | 3950 | 3950 | 3950 | 3950 | 0 |
| 319 | 20230915 | 141400 | 4805073360 | 3950 | 3945 | 3950 | 3940 | 4278 |
| 320 | 20230915 | 141300 | 4788203885 | 3955 | 3945 | 3955 | 3945 | 390 |
| 321 | 20230915 | 141200 | 4786664770 | 3955 | 3955 | 3955 | 3950 | 2206 |
| 322 | 20230915 | 141100 | 4777950095 | 3955 | 3960 | 3960 | 3955 | 1298 |
| 323 | 20230915 | 141000 | 4772812715 | 3960 | 3960 | 3960 | 3960 | 85 |
| 324 | 20230915 | 140900 | 4772476115 | 3960 | 3960 | 3960 | 3960 | 275 |
| 325 | 20230915 | 140800 | 4771387115 | 3960 | 3955 | 3960 | 3950 | 1779 |
| 326 | 20230915 | 140700 | 4764347950 | 3960 | 3950 | 3960 | 3950 | 156 |
| 327 | 20230915 | 140600 | 4763731435 | 3960 | 3960 | 3965 | 3960 | 1857 |
| 328 | 20230915 | 140500 | 4756376265 | 3965 | 3960 | 3965 | 3960 | 725 |
| 329 | 20230915 | 140400 | 4753502105 | 3965 | 3960 | 3965 | 3950 | 1402 |
| 330 | 20230915 | 140300 | 4747954215 | 3960 | 3950 | 3960 | 3950 | 86 |
| 331 | 20230915 | 140200 | 4747613900 | 3950 | 3950 | 3950 | 3945 | 3687 |
| 332 | 20230915 | 140100 | 4733053480 | 3950 | 3950 | 3950 | 3945 | 689 |
| 333 | 20230915 | 140000 | 4730332130 | 3945 | 3945 | 3950 | 3940 | 1653 |
| 334 | 20230915 | 135900 | 4723809885 | 3950 | 3945 | 3950 | 3940 | 794 |
| 335 | 20230915 | 135800 | 4720679715 | 3940 | 3945 | 3950 | 3940 | 1318 |
| 336 | 20230915 | 135700 | 4715483915 | 3950 | 3950 | 3950 | 3945 | 402 |
| 337 | 20230915 | 135600 | 4713896935 | 3950 | 3950 | 3950 | 3945 | 1380 |
| 338 | 20230915 | 135500 | 4708451615 | 3950 | 3950 | 3950 | 3945 | 305 |
| 339 | 20230915 | 135400 | 4707247875 | 3950 | 3950 | 3950 | 3950 | 48 |
| 340 | 20230915 | 135300 | 4707058275 | 3945 | 3945 | 3950 | 3945 | 1242 |
| 341 | 20230915 | 135200 | 4702158075 | 3945 | 3945 | 3950 | 3940 | 666 |
| 342 | 20230915 | 135100 | 4699529280 | 3950 | 3950 | 3950 | 3940 | 26 |
| 343 | 20230915 | 135000 | 4699426820 | 3940 | 3940 | 3950 | 3940 | 2914 |
| 344 | 20230915 | 134900 | 4687945650 | 3940 | 3945 | 3945 | 3930 | 11545 |
| 345 | 20230915 | 134800 | 4642466380 | 3950 | 3960 | 3960 | 3950 | 1262 |
| 346 | 20230915 | 134700 | 4637480140 | 3950 | 3955 | 3965 | 3950 | 5262 |
| 347 | 20230915 | 134600 | 4616687585 | 3965 | 3950 | 3965 | 3950 | 443 |
| 348 | 20230915 | 134500 | 4614935630 | 3955 | 3960 | 3960 | 3955 | 2197 |
| 349 | 20230915 | 134400 | 4606246250 | 3965 | 3960 | 3965 | 3960 | 309 |
| 350 | 20230915 | 134300 | 4605022350 | 3960 | 3965 | 3965 | 3960 | 448 |
| 351 | 20230915 | 134200 | 4603248265 | 3965 | 3965 | 3970 | 3955 | 1612 |
| 352 | 20230915 | 134100 | 4596860430 | 3965 | 3965 | 3970 | 3965 | 301 |
| 353 | 20230915 | 134000 | 4595666960 | 3970 | 3965 | 3970 | 3965 | 811 |
| 354 | 20230915 | 133900 | 4592451285 | 3970 | 3970 | 3970 | 3965 | 293 |
| 355 | 20230915 | 133800 | 4591289525 | 3965 | 3955 | 3970 | 3945 | 1371 |
| 356 | 20230915 | 133700 | 4585857695 | 3970 | 3975 | 3975 | 3940 | 27932 |
| 357 | 20230915 | 133600 | 4475605790 | 3975 | 3965 | 3975 | 3965 | 2196 |
| 358 | 20230915 | 133500 | 4466898460 | 3965 | 3970 | 3975 | 3955 | 8735 |
| 359 | 20230915 | 133400 | 4432292815 | 3970 | 3975 | 3985 | 3970 | 2360 |
| 360 | 20230915 | 133300 | 4422914705 | 3985 | 3970 | 3985 | 3970 | 1298 |
| 361 | 20230915 | 133200 | 4417754195 | 3960 | 3970 | 3970 | 3960 | 5008 |
| 362 | 20230915 | 133100 | 4397897360 | 3975 | 3995 | 3995 | 3975 | 7181 |
| 363 | 20230915 | 133000 | 4369281440 | 3990 | 3985 | 3995 | 3985 | 13645 |
| 364 | 20230915 | 132900 | 4314847270 | 3985 | 3970 | 3985 | 3970 | 1809 |
| 365 | 20230915 | 132800 | 4307649860 | 3965 | 3960 | 3975 | 3960 | 4621 |
| 366 | 20230915 | 132700 | 4289319315 | 3960 | 3960 | 3970 | 3960 | 2623 |
| 367 | 20230915 | 132600 | 4278925415 | 3965 | 3945 | 3965 | 3945 | 4406 |
| 368 | 20230915 | 132500 | 4261506965 | 3945 | 3945 | 3945 | 3945 | 20 |
| 369 | 20230915 | 132400 | 4261428065 | 3945 | 3940 | 3945 | 3935 | 1868 |
| 370 | 20230915 | 132300 | 4254072360 | 3945 | 3935 | 3945 | 3935 | 833 |
| 371 | 20230915 | 132200 | 4250793255 | 3935 | 3935 | 3935 | 3930 | 950 |
| 372 | 20230915 | 132100 | 4247059350 | 3935 | 3940 | 3940 | 3935 | 233 |
| 373 | 20230915 | 132000 | 4246142490 | 3945 | 3945 | 3945 | 3945 | 1 |
| 374 | 20230915 | 131900 | 4246138545 | 3945 | 3940 | 3945 | 3935 | 735 |
| 375 | 20230915 | 131800 | 4243242885 | 3940 | 3935 | 3940 | 3935 | 1793 |
| 376 | 20230915 | 131700 | 4236185915 | 3940 | 3940 | 3940 | 3935 | 121 |
| 377 | 20230915 | 131600 | 4235709210 | 3940 | 3935 | 3940 | 3935 | 2597 |
| 378 | 20230915 | 131500 | 4225489735 | 3945 | 3950 | 3950 | 3945 | 150 |
| 379 | 20230915 | 131400 | 4224897735 | 3950 | 3940 | 3950 | 3935 | 174 |
| 380 | 20230915 | 131300 | 4224212910 | 3950 | 3935 | 3950 | 3935 | 2545 |
| 381 | 20230915 | 131200 | 4214198295 | 3950 | 3950 | 3950 | 3940 | 551 |
| 382 | 20230915 | 131100 | 4212027250 | 3950 | 3940 | 3950 | 3940 | 694 |
| 383 | 20230915 | 131000 | 4209287740 | 3940 | 3940 | 3940 | 3940 | 1828 |
| 384 | 20230915 | 130900 | 4202085420 | 3935 | 3935 | 3935 | 3930 | 638 |
| 385 | 20230915 | 130800 | 4199576940 | 3940 | 3940 | 3940 | 3930 | 2553 |
| 386 | 20230915 | 130700 | 4189537690 | 3940 | 3940 | 3940 | 3940 | 939 |
| 387 | 20230915 | 130600 | 4185838030 | 3950 | 3950 | 3950 | 3950 | 2 |
| 388 | 20230915 | 130500 | 4185830130 | 3950 | 3950 | 3950 | 3940 | 442 |
| 389 | 20230915 | 130400 | 4184088520 | 3945 | 3955 | 3960 | 3945 | 2673 |
| 390 | 20230915 | 130300 | 4173534485 | 3955 | 3965 | 3965 | 3955 | 708 |
| 391 | 20230915 | 130200 | 4170730135 | 3955 | 3960 | 3970 | 3950 | 2650 |
| 392 | 20230915 | 130100 | 4160225885 | 3950 | 3940 | 3960 | 3940 | 3867 |
| 393 | 20230915 | 130000 | 4144961755 | 3940 | 3935 | 3940 | 3930 | 1860 |
| 394 | 20230915 | 125900 | 4137647645 | 3930 | 3930 | 3930 | 3920 | 214 |
| 395 | 20230915 | 125800 | 4136808025 | 3930 | 3920 | 3930 | 3920 | 1032 |
| 396 | 20230915 | 125700 | 4132757160 | 3925 | 3925 | 3935 | 3925 | 753 |
| 397 | 20230915 | 125600 | 4129798430 | 3925 | 3910 | 3930 | 3910 | 5531 |
| 398 | 20230915 | 125500 | 4108099595 | 3910 | 3915 | 3925 | 3910 | 1354 |
| 399 | 20230915 | 125400 | 4102801795 | 3925 | 3930 | 3930 | 3900 | 30325 |
| 400 | 20230915 | 125300 | 3984288300 | 3920 | 3935 | 3935 | 3920 | 586 |
| 401 | 20230915 | 125200 | 3981988130 | 3935 | 3930 | 3935 | 3930 | 504 |
| 402 | 20230915 | 125100 | 3980007395 | 3935 | 3925 | 3935 | 3920 | 502 |
| 403 | 20230915 | 125000 | 3978038985 | 3935 | 3930 | 3935 | 3925 | 607 |
| 404 | 20230915 | 124900 | 3975654520 | 3930 | 3925 | 3930 | 3920 | 1747 |
| 405 | 20230915 | 124800 | 3968798620 | 3925 | 3940 | 3940 | 3925 | 2129 |
| 406 | 20230915 | 124700 | 3960437545 | 3925 | 3940 | 3940 | 3925 | 1922 |
| 407 | 20230915 | 124600 | 3952887665 | 3940 | 3935 | 3940 | 3935 | 1587 |
| 408 | 20230915 | 124500 | 3946636265 | 3935 | 3930 | 3935 | 3930 | 1478 |
| 409 | 20230915 | 124400 | 3940827700 | 3935 | 3935 | 3935 | 3925 | 1935 |
| 410 | 20230915 | 124300 | 3933229995 | 3940 | 3945 | 3945 | 3935 | 1005 |
| 411 | 20230915 | 124200 | 3929272680 | 3950 | 3950 | 3950 | 3945 | 798 |
| 412 | 20230915 | 124100 | 3926121010 | 3950 | 3945 | 3950 | 3945 | 584 |
| 413 | 20230915 | 124000 | 3923814710 | 3950 | 3940 | 3950 | 3930 | 1166 |
| 414 | 20230915 | 123900 | 3919218845 | 3940 | 3940 | 3940 | 3935 | 2448 |
| 415 | 20230915 | 123800 | 3909573735 | 3940 | 3915 | 3940 | 3915 | 2182 |
| 416 | 20230915 | 123700 | 3901011300 | 3925 | 3925 | 3925 | 3920 | 1112 |
| 417 | 20230915 | 123600 | 3896651700 | 3925 | 3915 | 3925 | 3910 | 2095 |
| 418 | 20230915 | 123500 | 3888449245 | 3920 | 3925 | 3925 | 3910 | 750 |
| 419 | 20230915 | 123400 | 3885512075 | 3925 | 3925 | 3925 | 3910 | 10182 |
| 420 | 20230915 | 123300 | 3845621250 | 3925 | 3935 | 3935 | 3925 | 2006 |
| 421 | 20230915 | 123200 | 3837742650 | 3935 | 3935 | 3935 | 3930 | 838 |
| 422 | 20230915 | 123100 | 3834445395 | 3935 | 3940 | 3950 | 3930 | 287 |
| 423 | 20230915 | 123000 | 3833315040 | 3940 | 3935 | 3940 | 3920 | 2511 |
| 424 | 20230915 | 122900 | 3823456240 | 3940 | 3945 | 3950 | 3935 | 608 |
| 425 | 20230915 | 122800 | 3821059755 | 3950 | 3950 | 3955 | 3945 | 151 |
| 426 | 20230915 | 122700 | 3820463775 | 3955 | 3955 | 3955 | 3945 | 725 |
| 427 | 20230915 | 122600 | 3817600070 | 3955 | 3955 | 3955 | 3950 | 157 |
| 428 | 20230915 | 122500 | 3816979730 | 3955 | 3955 | 3955 | 3950 | 204 |
| 429 | 20230915 | 122400 | 3816173415 | 3955 | 3945 | 3955 | 3945 | 885 |
| 430 | 20230915 | 122300 | 3812677750 | 3950 | 3945 | 3950 | 3940 | 98 |
| 431 | 20230915 | 122200 | 3812291140 | 3945 | 3945 | 3950 | 3945 | 455 |
| 432 | 20230915 | 122100 | 3810496160 | 3950 | 3940 | 3950 | 3940 | 2054 |
| 433 | 20230915 | 122000 | 3802402710 | 3950 | 3940 | 3950 | 3940 | 2134 |
| 434 | 20230915 | 121900 | 3793992360 | 3930 | 3950 | 3950 | 3930 | 1061 |
| 435 | 20230915 | 121800 | 3789822560 | 3930 | 3930 | 3950 | 3920 | 4230 |
| 436 | 20230915 | 121700 | 3773210690 | 3930 | 3950 | 3950 | 3925 | 6153 |
| 437 | 20230915 | 121600 | 3749032810 | 3950 | 3935 | 3950 | 3930 | 4968 |
| 438 | 20230915 | 121500 | 3729502345 | 3940 | 3940 | 3940 | 3930 | 4005 |
| 439 | 20230915 | 121400 | 3713742595 | 3940 | 3940 | 3945 | 3940 | 5873 |
| 440 | 20230915 | 121300 | 3690598235 | 3940 | 3950 | 3950 | 3940 | 1039 |
| 441 | 20230915 | 121200 | 3686500275 | 3950 | 3945 | 3950 | 3930 | 4637 |
| 442 | 20230915 | 121100 | 3668243260 | 3945 | 3955 | 3960 | 3935 | 5653 |
| 443 | 20230915 | 121000 | 3645947150 | 3955 | 3960 | 3965 | 3955 | 1201 |
| 444 | 20230915 | 120900 | 3641195015 | 3965 | 3970 | 3970 | 3955 | 6384 |
| 445 | 20230915 | 120800 | 3615919810 | 3970 | 3970 | 3975 | 3955 | 5158 |
| 446 | 20230915 | 120700 | 3595476725 | 3975 | 3965 | 3975 | 3960 | 5242 |
| 447 | 20230915 | 120600 | 3574691255 | 3970 | 3980 | 3980 | 3970 | 1340 |
| 448 | 20230915 | 120500 | 3569367950 | 3980 | 3975 | 3980 | 3970 | 4315 |
| 449 | 20230915 | 120400 | 3552205980 | 3980 | 4000 | 4000 | 3950 | 19998 |
| 450 | 20230915 | 120300 | 3472730175 | 4000 | 4005 | 4060 | 3990 | 76337 |
| 451 | 20230915 | 120200 | 3165576240 | 4005 | 3975 | 4005 | 3975 | 28464 |
| 452 | 20230915 | 120100 | 3052055635 | 3975 | 3970 | 3980 | 3970 | 840 |
| 453 | 20230915 | 120000 | 3048716735 | 3970 | 3970 | 3980 | 3960 | 11975 |
| 454 | 20230915 | 115900 | 3001148280 | 3970 | 3960 | 3970 | 3960 | 1538 |
| 455 | 20230915 | 115800 | 2995048900 | 3960 | 3960 | 3960 | 3955 | 2299 |
| 456 | 20230915 | 115700 | 2985951860 | 3960 | 3960 | 3960 | 3960 | 374 |
| 457 | 20230915 | 115600 | 2984470820 | 3965 | 3965 | 3965 | 3960 | 1056 |
| 458 | 20230915 | 115500 | 2980286900 | 3965 | 3960 | 3965 | 3960 | 518 |
| 459 | 20230915 | 115400 | 2978235605 | 3965 | 3965 | 3965 | 3960 | 822 |
| 460 | 20230915 | 115300 | 2974980225 | 3960 | 3965 | 3970 | 3960 | 1778 |
| 461 | 20230915 | 115200 | 2967936680 | 3970 | 3965 | 3970 | 3965 | 1071 |
| 462 | 20230915 | 115100 | 2963687655 | 3965 | 3965 | 3965 | 3960 | 1557 |
| 463 | 20230915 | 115000 | 2957519330 | 3960 | 3955 | 3965 | 3950 | 4422 |
| 464 | 20230915 | 114900 | 2940048645 | 3955 | 3955 | 3955 | 3955 | 11 |
| 465 | 20230915 | 114800 | 2940005140 | 3955 | 3950 | 3955 | 3945 | 179 |
| 466 | 20230915 | 114700 | 2939298575 | 3945 | 3955 | 3960 | 3925 | 3376 |
| 467 | 20230915 | 114600 | 2925985700 | 3955 | 3960 | 3960 | 3955 | 2914 |
| 468 | 20230915 | 114500 | 2914460810 | 3960 | 3965 | 3965 | 3960 | 1596 |
| 469 | 20230915 | 114400 | 2908140575 | 3965 | 3965 | 3970 | 3965 | 1567 |
| 470 | 20230915 | 114300 | 2901924375 | 3965 | 3960 | 3965 | 3960 | 2842 |
| 471 | 20230915 | 114200 | 2890664485 | 3965 | 3960 | 3970 | 3960 | 1317 |
| 472 | 20230915 | 114100 | 2885443015 | 3970 | 3965 | 3970 | 3965 | 5087 |
| 473 | 20230915 | 114000 | 2865272555 | 3970 | 3965 | 3970 | 3960 | 3814 |
| 474 | 20230915 | 113900 | 2850148740 | 3960 | 3960 | 3965 | 3955 | 2966 |
| 475 | 20230915 | 113800 | 2838396620 | 3960 | 3960 | 3960 | 3955 | 397 |
| 476 | 20230915 | 113700 | 2836824505 | 3960 | 3945 | 3960 | 3945 | 11560 |
| 477 | 20230915 | 113600 | 2791099430 | 3940 | 3940 | 3950 | 3940 | 8945 |
| 478 | 20230915 | 113500 | 2755824865 | 3940 | 3940 | 3940 | 3925 | 1415 |
| 479 | 20230915 | 113400 | 2750263995 | 3930 | 3935 | 3940 | 3930 | 2831 |
| 480 | 20230915 | 113300 | 2739123045 | 3935 | 3940 | 3940 | 3935 | 1681 |
| 481 | 20230915 | 113200 | 2732504370 | 3940 | 3940 | 3940 | 3940 | 199 |
| 482 | 20230915 | 113100 | 2731720310 | 3945 | 3940 | 3945 | 3940 | 401 |
| 483 | 20230915 | 113000 | 2730140335 | 3945 | 3945 | 3945 | 3945 | 103 |
| 484 | 20230915 | 112900 | 2729734000 | 3945 | 3945 | 3945 | 3945 | 627 |
| 485 | 20230915 | 112800 | 2727260485 | 3945 | 3940 | 3945 | 3940 | 3763 |
| 486 | 20230915 | 112700 | 2712426470 | 3940 | 3940 | 3940 | 3935 | 686 |
| 487 | 20230915 | 112600 | 2709724075 | 3940 | 3940 | 3940 | 3940 | 2052 |
| 488 | 20230915 | 112500 | 2701639195 | 3940 | 3930 | 3940 | 3930 | 560 |
| 489 | 20230915 | 112400 | 2699437470 | 3930 | 3925 | 3930 | 3925 | 784 |
| 490 | 20230915 | 112300 | 2696356355 | 3930 | 3925 | 3930 | 3915 | 2850 |
| 491 | 20230915 | 112200 | 2685171760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 492 | 20230915 | 112100 | 2685171760 | 3925 | 3910 | 3925 | 3910 | 2681 |
| 493 | 20230915 | 112000 | 2674671140 | 3915 | 3915 | 3915 | 3910 | 1119 |
| 494 | 20230915 | 111900 | 2670293605 | 3915 | 3915 | 3915 | 3910 | 796 |
| 495 | 20230915 | 111800 | 2667177930 | 3915 | 3915 | 3915 | 3915 | 150 |
| 496 | 20230915 | 111700 | 2666590680 | 3915 | 3915 | 3915 | 3915 | 97 |
| 497 | 20230915 | 111600 | 2666210925 | 3915 | 3920 | 3920 | 3910 | 307 |
| 498 | 20230915 | 111500 | 2665009255 | 3925 | 3925 | 3925 | 3915 | 185 |
| 499 | 20230915 | 111400 | 2664284265 | 3925 | 3925 | 3925 | 3925 | 427 |
| 500 | 20230915 | 111300 | 2662608290 | 3925 | 3915 | 3925 | 3915 | 382 |
| 501 | 20230915 | 111200 | 2661111160 | 3915 | 3915 | 3925 | 3915 | 3702 |
| 502 | 20230915 | 111100 | 2646608915 | 3920 | 3900 | 3920 | 3900 | 1236 |
| 503 | 20230915 | 111000 | 2641788325 | 3900 | 3900 | 3915 | 3900 | 969 |
| 504 | 20230915 | 110900 | 2638009200 | 3915 | 3900 | 3915 | 3890 | 4975 |
| 505 | 20230915 | 110800 | 2618598590 | 3905 | 3895 | 3905 | 3895 | 3735 |
| 506 | 20230915 | 110700 | 2604026595 | 3900 | 3905 | 3905 | 3900 | 3944 |
| 507 | 20230915 | 110600 | 2588644330 | 3905 | 3900 | 3905 | 3900 | 85 |
| 508 | 20230915 | 110500 | 2588312560 | 3905 | 3900 | 3905 | 3900 | 107 |
| 509 | 20230915 | 110400 | 2587895250 | 3900 | 3910 | 3915 | 3900 | 2872 |
| 510 | 20230915 | 110300 | 2576681725 | 3910 | 3915 | 3915 | 3910 | 809 |
| 511 | 20230915 | 110200 | 2573517335 | 3915 | 3915 | 3915 | 3915 | 113 |
| 512 | 20230915 | 110100 | 2573074940 | 3920 | 3915 | 3920 | 3915 | 77 |
| 513 | 20230915 | 110000 | 2572773105 | 3920 | 3920 | 3920 | 3915 | 509 |
| 514 | 20230915 | 105900 | 2570778325 | 3925 | 3920 | 3925 | 3920 | 2831 |
| 515 | 20230915 | 105800 | 2559680060 | 3920 | 3915 | 3920 | 3910 | 781 |
| 516 | 20230915 | 105700 | 2556622450 | 3920 | 3915 | 3925 | 3915 | 4291 |
| 517 | 20230915 | 105600 | 2539787720 | 3915 | 3905 | 3915 | 3905 | 609 |
| 518 | 20230915 | 105500 | 2537406820 | 3905 | 3900 | 3905 | 3895 | 4362 |
| 519 | 20230915 | 105400 | 2520392505 | 3900 | 3900 | 3905 | 3900 | 2183 |
| 520 | 20230915 | 105300 | 2511878800 | 3905 | 3895 | 3910 | 3885 | 1817 |
| 521 | 20230915 | 105200 | 2504796745 | 3895 | 3885 | 3895 | 3880 | 458 |
| 522 | 20230915 | 105100 | 2503016455 | 3875 | 3870 | 3880 | 3870 | 7326 |
| 523 | 20230915 | 105000 | 2474621130 | 3875 | 3880 | 3885 | 3865 | 12923 |
| 524 | 20230915 | 104900 | 2424565370 | 3885 | 3885 | 3885 | 3885 | 1180 |
| 525 | 20230915 | 104800 | 2419981070 | 3895 | 3895 | 3895 | 3880 | 5379 |
| 526 | 20230915 | 104700 | 2399103760 | 3895 | 3895 | 3895 | 3880 | 3996 |
| 527 | 20230915 | 104600 | 2383588750 | 3900 | 3895 | 3905 | 3875 | 5585 |
| 528 | 20230915 | 104500 | 2361873970 | 3900 | 3895 | 3905 | 3885 | 5266 |
| 529 | 20230915 | 104400 | 2341371735 | 3895 | 3890 | 3900 | 3890 | 5726 |
| 530 | 20230915 | 104300 | 2319051680 | 3895 | 3885 | 3895 | 3885 | 5734 |
| 531 | 20230915 | 104200 | 2296765495 | 3885 | 3895 | 3895 | 3885 | 1436 |
| 532 | 20230915 | 104100 | 2291184175 | 3895 | 3895 | 3895 | 3880 | 6533 |
| 533 | 20230915 | 104000 | 2265814490 | 3895 | 3905 | 3905 | 3885 | 8563 |
| 534 | 20230915 | 103900 | 2232468140 | 3905 | 3910 | 3910 | 3905 | 1710 |
| 535 | 20230915 | 103800 | 2225790340 | 3910 | 3905 | 3915 | 3905 | 4879 |
| 536 | 20230915 | 103700 | 2206728120 | 3905 | 3900 | 3905 | 3895 | 2483 |
| 537 | 20230915 | 103600 | 2197045830 | 3900 | 3930 | 3930 | 3890 | 38029 |
| 538 | 20230915 | 103500 | 2048430300 | 3930 | 3930 | 3930 | 3930 | 429 |
| 539 | 20230915 | 103400 | 2046744330 | 3930 | 3935 | 3935 | 3930 | 13 |
| 540 | 20230915 | 103300 | 2046693205 | 3925 | 3935 | 3940 | 3925 | 2434 |
| 541 | 20230915 | 103200 | 2037124175 | 3935 | 3935 | 3935 | 3935 | 1285 |
| 542 | 20230915 | 103100 | 2032067700 | 3935 | 3930 | 3935 | 3925 | 2046 |
| 543 | 20230915 | 103000 | 2024035955 | 3935 | 3940 | 3940 | 3930 | 1374 |
| 544 | 20230915 | 102900 | 2018630140 | 3945 | 3940 | 3945 | 3935 | 2088 |
| 545 | 20230915 | 102800 | 2010410735 | 3945 | 3940 | 3945 | 3925 | 1500 |
| 546 | 20230915 | 102700 | 2004515010 | 3925 | 3935 | 3940 | 3925 | 2991 |
| 547 | 20230915 | 102600 | 1992766530 | 3935 | 3930 | 3935 | 3920 | 2964 |
| 548 | 20230915 | 102500 | 1981136145 | 3930 | 3925 | 3930 | 3920 | 2419 |
| 549 | 20230915 | 102400 | 1971649960 | 3925 | 3925 | 3930 | 3920 | 1049 |
| 550 | 20230915 | 102300 | 1967537155 | 3925 | 3930 | 3935 | 3925 | 3148 |
| 551 | 20230915 | 102200 | 1955177245 | 3930 | 3940 | 3945 | 3930 | 1890 |
| 552 | 20230915 | 102100 | 1947743540 | 3945 | 3940 | 3945 | 3935 | 263 |
| 553 | 20230915 | 102000 | 1946708340 | 3945 | 3940 | 3945 | 3935 | 574 |
| 554 | 20230915 | 101900 | 1944446720 | 3945 | 3940 | 3945 | 3940 | 302 |
| 555 | 20230915 | 101800 | 1943256330 | 3945 | 3940 | 3950 | 3940 | 2870 |
| 556 | 20230915 | 101700 | 1931943935 | 3940 | 3935 | 3940 | 3930 | 3097 |
| 557 | 20230915 | 101600 | 1919762940 | 3935 | 3930 | 3935 | 3930 | 1627 |
| 558 | 20230915 | 101500 | 1913367595 | 3930 | 3935 | 3935 | 3925 | 1719 |
| 559 | 20230915 | 101400 | 1906616510 | 3935 | 3935 | 3940 | 3930 | 694 |
| 560 | 20230915 | 101300 | 1903886715 | 3935 | 3935 | 3935 | 3925 | 1624 |
| 561 | 20230915 | 101200 | 1897501065 | 3935 | 3935 | 3940 | 3935 | 10176 |
| 562 | 20230915 | 101100 | 1857456750 | 3935 | 3925 | 3935 | 3915 | 6924 |
| 563 | 20230915 | 101000 | 1830322550 | 3925 | 3920 | 3925 | 3920 | 4816 |
| 564 | 20230915 | 100900 | 1811443325 | 3920 | 3925 | 3925 | 3920 | 689 |
| 565 | 20230915 | 100800 | 1808739600 | 3920 | 3920 | 3930 | 3920 | 438 |
| 566 | 20230915 | 100700 | 1807022580 | 3915 | 3930 | 3930 | 3915 | 10622 |
| 567 | 20230915 | 100600 | 1765367640 | 3930 | 3935 | 3935 | 3925 | 3829 |
| 568 | 20230915 | 100500 | 1750316995 | 3940 | 3935 | 3940 | 3935 | 2503 |
| 569 | 20230915 | 100400 | 1740466645 | 3935 | 3930 | 3940 | 3930 | 1037 |
| 570 | 20230915 | 100300 | 1736385135 | 3930 | 3930 | 3935 | 3925 | 8252 |
| 571 | 20230915 | 100200 | 1703986845 | 3930 | 3935 | 3935 | 3925 | 6096 |
| 572 | 20230915 | 100100 | 1680029235 | 3930 | 3935 | 3935 | 3930 | 2424 |
| 573 | 20230915 | 100000 | 1670491125 | 3935 | 3935 | 3935 | 3930 | 2197 |
| 574 | 20230915 | 095900 | 1661853475 | 3935 | 3930 | 3940 | 3930 | 2079 |
| 575 | 20230915 | 095800 | 1653674615 | 3930 | 3940 | 3940 | 3930 | 749 |
| 576 | 20230915 | 095700 | 1650724360 | 3940 | 3945 | 3945 | 3940 | 1279 |
| 577 | 20230915 | 095600 | 1645680980 | 3945 | 3950 | 3950 | 3930 | 1523 |
| 578 | 20230915 | 095500 | 1639686295 | 3940 | 3945 | 3950 | 3940 | 228 |
| 579 | 20230915 | 095400 | 1638786925 | 3950 | 3945 | 3950 | 3940 | 141 |
| 580 | 20230915 | 095300 | 1638230465 | 3945 | 3950 | 3955 | 3945 | 71 |
| 581 | 20230915 | 095200 | 1637950235 | 3950 | 3955 | 3955 | 3930 | 2105 |
| 582 | 20230915 | 095100 | 1629665000 | 3945 | 3960 | 3960 | 3945 | 825 |
| 583 | 20230915 | 095000 | 1626401720 | 3950 | 3935 | 3960 | 3935 | 17068 |
| 584 | 20230915 | 094900 | 1558926360 | 3930 | 3935 | 3935 | 3930 | 724 |
| 585 | 20230915 | 094800 | 1556080280 | 3935 | 3940 | 3940 | 3925 | 6203 |
| 586 | 20230915 | 094700 | 1531725800 | 3940 | 3935 | 3940 | 3935 | 756 |
| 587 | 20230915 | 094600 | 1528748855 | 3935 | 3935 | 3935 | 3935 | 695 |
| 588 | 20230915 | 094500 | 1526014030 | 3935 | 3935 | 3940 | 3935 | 2192 |
| 589 | 20230915 | 094400 | 1517388000 | 3940 | 3940 | 3940 | 3935 | 2283 |
| 590 | 20230915 | 094300 | 1508393030 | 3940 | 3940 | 3940 | 3920 | 9190 |
| 591 | 20230915 | 094200 | 1472285650 | 3940 | 3945 | 3945 | 3935 | 3307 |
| 592 | 20230915 | 094100 | 1459263555 | 3940 | 3945 | 3950 | 3935 | 1565 |
| 593 | 20230915 | 094000 | 1453101365 | 3935 | 3955 | 3955 | 3935 | 9490 |
| 594 | 20230915 | 093900 | 1415678625 | 3955 | 3955 | 3955 | 3950 | 285 |
| 595 | 20230915 | 093800 | 1414552750 | 3955 | 3965 | 3965 | 3950 | 11166 |
| 596 | 20230915 | 093700 | 1370384780 | 3965 | 3955 | 3965 | 3955 | 5363 |
| 597 | 20230915 | 093600 | 1349169605 | 3955 | 3945 | 3960 | 3945 | 12264 |
| 598 | 20230915 | 093500 | 1300670895 | 3950 | 3935 | 3950 | 3935 | 663 |
| 599 | 20230915 | 093400 | 1298055055 | 3945 | 3950 | 3950 | 3935 | 6739 |
| 600 | 20230915 | 093300 | 1271507705 | 3950 | 3950 | 3955 | 3945 | 511 |
| 601 | 20230915 | 093200 | 1269489565 | 3940 | 3940 | 3950 | 3940 | 2036 |
| 602 | 20230915 | 093100 | 1261453990 | 3945 | 3925 | 3945 | 3920 | 2365 |
| 603 | 20230915 | 093000 | 1252162715 | 3925 | 3935 | 3935 | 3925 | 6301 |
| 604 | 20230915 | 092900 | 1227416120 | 3935 | 3945 | 3945 | 3935 | 3776 |
| 605 | 20230915 | 092800 | 1212554600 | 3945 | 3955 | 3955 | 3940 | 4079 |
| 606 | 20230915 | 092700 | 1196469175 | 3955 | 3945 | 3955 | 3935 | 967 |
| 607 | 20230915 | 092600 | 1192650840 | 3925 | 3950 | 3950 | 3925 | 13887 |
| 608 | 20230915 | 092500 | 1138021640 | 3945 | 3950 | 3960 | 3945 | 7868 |
| 609 | 20230915 | 092400 | 1106946610 | 3955 | 3940 | 3960 | 3940 | 2467 |
| 610 | 20230915 | 092300 | 1097203520 | 3940 | 3970 | 3970 | 3940 | 4680 |
| 611 | 20230915 | 092200 | 1078718275 | 3970 | 3970 | 3980 | 3960 | 8430 |
| 612 | 20230915 | 092100 | 1045225210 | 3970 | 3955 | 3985 | 3955 | 30963 |
| 613 | 20230915 | 092000 | 922258780 | 3960 | 3930 | 3960 | 3925 | 13127 |
| 614 | 20230915 | 091900 | 870594980 | 3940 | 3965 | 3965 | 3920 | 13277 |
| 615 | 20230915 | 091800 | 818222905 | 3965 | 3970 | 3970 | 3960 | 2947 |
| 616 | 20230915 | 091700 | 806543090 | 3970 | 3970 | 3980 | 3965 | 5016 |
| 617 | 20230915 | 091600 | 786609660 | 3970 | 3985 | 3990 | 3960 | 6490 |
| 618 | 20230915 | 091500 | 760813365 | 3985 | 3970 | 3990 | 3960 | 13102 |
| 619 | 20230915 | 091400 | 708664595 | 3980 | 3970 | 3990 | 3960 | 11266 |
| 620 | 20230915 | 091300 | 663880560 | 3970 | 3950 | 3975 | 3935 | 9436 |
| 621 | 20230915 | 091200 | 626556415 | 3955 | 3955 | 3955 | 3930 | 10606 |
| 622 | 20230915 | 091100 | 584763715 | 3940 | 3970 | 3970 | 3940 | 1593 |
| 623 | 20230915 | 091000 | 578471155 | 3960 | 3960 | 3960 | 3955 | 1137 |
| 624 | 20230915 | 090900 | 573972355 | 3955 | 3960 | 3960 | 3930 | 3673 |
| 625 | 20230915 | 090800 | 559469640 | 3960 | 3925 | 3960 | 3920 | 7000 |
| 626 | 20230915 | 090700 | 531970235 | 3920 | 3975 | 3975 | 3920 | 6785 |
| 627 | 20230915 | 090600 | 505282575 | 3980 | 3970 | 3990 | 3935 | 13652 |
| 628 | 20230915 | 090500 | 451434000 | 3970 | 3975 | 3980 | 3950 | 8227 |
| 629 | 20230915 | 090400 | 418862140 | 3975 | 3955 | 3975 | 3915 | 9690 |
| 630 | 20230915 | 090300 | 380605640 | 3955 | 3945 | 3960 | 3925 | 5206 |
| 631 | 20230915 | 090200 | 360059500 | 3945 | 3920 | 3950 | 3910 | 15174 |
| 632 | 20230915 | 090100 | 300376635 | 3925 | 3935 | 3950 | 3910 | 21907 |
| 633 | 20230915 | 090000 | 214595190 | 3950 | 3920 | 3955 | 3915 | 54727 |