28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 3 | 20230919 | 184900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230919 | 184800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230919 | 184700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230919 | 184600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230919 | 184500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230919 | 184400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230919 | 184300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230919 | 184200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230919 | 184100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230919 | 184000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230919 | 183900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230919 | 183800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230919 | 183700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230919 | 183600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230919 | 183500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230919 | 183400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230919 | 183300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230919 | 183200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230919 | 183100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230919 | 183000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230919 | 182900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230919 | 182800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230919 | 182700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230919 | 182600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230919 | 182500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230919 | 182400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230919 | 182300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230919 | 182200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230919 | 182100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230919 | 182000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 33 | 20230919 | 181900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230919 | 181800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230919 | 181700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230919 | 181600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230919 | 181500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230919 | 181400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230919 | 181300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230919 | 181200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230919 | 181100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230919 | 181000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230919 | 180900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230919 | 180800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230919 | 180700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230919 | 180600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230919 | 180500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230919 | 180400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230919 | 180300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230919 | 180200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230919 | 180100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230919 | 180000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230919 | 175900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230919 | 175800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230919 | 175700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230919 | 175600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230919 | 175500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230919 | 175400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230919 | 175300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230919 | 175200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230919 | 175100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230919 | 175000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 63 | 20230919 | 174900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230919 | 174800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230919 | 174700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230919 | 174600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230919 | 174500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230919 | 174400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230919 | 174300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230919 | 174200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230919 | 174100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230919 | 174000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230919 | 173900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230919 | 173800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230919 | 173700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230919 | 173600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230919 | 173500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230919 | 173400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230919 | 173300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230919 | 173200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230919 | 173100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230919 | 173000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230919 | 172900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230919 | 172800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230919 | 172700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230919 | 172600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230919 | 172500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230919 | 172400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230919 | 172300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230919 | 172200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230919 | 172100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230919 | 172000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 93 | 20230919 | 171900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230919 | 171800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230919 | 171700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230919 | 171600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230919 | 171500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230919 | 171400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230919 | 171300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230919 | 171200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230919 | 171100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230919 | 171000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230919 | 170900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230919 | 170800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230919 | 170700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230919 | 170600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230919 | 170500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230919 | 170400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230919 | 170300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230919 | 170200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230919 | 170100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230919 | 170000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230919 | 165900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230919 | 165800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230919 | 165700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230919 | 165600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230919 | 165500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230919 | 165400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230919 | 165300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230919 | 165200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230919 | 165100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230919 | 165000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 123 | 20230919 | 164900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230919 | 164800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230919 | 164700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230919 | 164600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230919 | 164500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230919 | 164400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230919 | 164300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230919 | 164200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230919 | 164100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230919 | 164000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230919 | 163900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230919 | 163800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230919 | 163700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230919 | 163600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230919 | 163500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230919 | 163400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230919 | 163300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230919 | 163200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230919 | 163100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230919 | 163000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230919 | 162900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230919 | 162800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230919 | 162700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230919 | 162600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230919 | 162500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230919 | 162400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230919 | 162300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230919 | 162200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230919 | 162100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230919 | 162000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 153 | 20230919 | 161900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230919 | 161800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230919 | 161700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230919 | 161600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230919 | 161500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230919 | 161400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230919 | 161300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230919 | 161200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230919 | 161100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230919 | 161000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230919 | 160900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230919 | 160800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230919 | 160700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230919 | 160600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230919 | 160500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230919 | 160400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230919 | 160300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230919 | 160200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230919 | 160100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230919 | 160000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230919 | 155900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230919 | 155800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230919 | 155700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230919 | 155600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230919 | 155500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230919 | 155400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230919 | 155300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230919 | 155200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230919 | 155100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230919 | 155000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 183 | 20230919 | 154900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230919 | 154800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230919 | 154700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230919 | 154600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230919 | 154500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230919 | 154400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230919 | 154300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230919 | 154200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230919 | 154100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230919 | 154000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230919 | 153900 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230919 | 153800 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230919 | 153700 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230919 | 153600 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230919 | 153500 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230919 | 153400 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230919 | 153300 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230919 | 153200 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230919 | 153100 | 911417475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230919 | 153000 | 911417475 | 3630 | 3630 | 3630 | 3630 | 4320 |
| 203 | 20230919 | 152900 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230919 | 152800 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230919 | 152700 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230919 | 152600 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230919 | 152500 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230919 | 152400 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230919 | 152300 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230919 | 152200 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230919 | 152100 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230919 | 152000 | 895735875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 213 | 20230919 | 151900 | 895735875 | 3625 | 3610 | 3625 | 3610 | 6801 |
| 214 | 20230919 | 151800 | 871107895 | 3610 | 3610 | 3610 | 3605 | 433 |
| 215 | 20230919 | 151700 | 869544770 | 3610 | 3605 | 3610 | 3605 | 1156 |
| 216 | 20230919 | 151600 | 865376700 | 3610 | 3610 | 3610 | 3610 | 103 |
| 217 | 20230919 | 151500 | 865004870 | 3605 | 3605 | 3610 | 3605 | 6236 |
| 218 | 20230919 | 151400 | 842522840 | 3610 | 3610 | 3610 | 3610 | 121 |
| 219 | 20230919 | 151300 | 842086030 | 3610 | 3610 | 3610 | 3605 | 201 |
| 220 | 20230919 | 151200 | 841360510 | 3610 | 3605 | 3610 | 3605 | 296 |
| 221 | 20230919 | 151100 | 840291955 | 3610 | 3610 | 3610 | 3605 | 5887 |
| 222 | 20230919 | 151000 | 819069255 | 3610 | 3610 | 3610 | 3605 | 78 |
| 223 | 20230919 | 150900 | 818787680 | 3610 | 3610 | 3610 | 3610 | 25 |
| 224 | 20230919 | 150800 | 818697430 | 3610 | 3610 | 3610 | 3605 | 423 |
| 225 | 20230919 | 150700 | 817170420 | 3610 | 3605 | 3610 | 3605 | 566 |
| 226 | 20230919 | 150600 | 815129510 | 3610 | 3610 | 3610 | 3610 | 733 |
| 227 | 20230919 | 150500 | 812483380 | 3610 | 3610 | 3610 | 3610 | 49 |
| 228 | 20230919 | 150400 | 812306490 | 3610 | 3605 | 3610 | 3605 | 207 |
| 229 | 20230919 | 150300 | 811560245 | 3610 | 3610 | 3610 | 3605 | 272 |
| 230 | 20230919 | 150200 | 810579675 | 3610 | 3610 | 3610 | 3610 | 20 |
| 231 | 20230919 | 150100 | 810507475 | 3610 | 3605 | 3610 | 3605 | 752 |
| 232 | 20230919 | 150000 | 807795755 | 3610 | 3610 | 3610 | 3610 | 6646 |
| 233 | 20230919 | 145900 | 783803695 | 3610 | 3610 | 3610 | 3610 | 20 |
| 234 | 20230919 | 145800 | 783731495 | 3610 | 3615 | 3615 | 3610 | 5151 |
| 235 | 20230919 | 145700 | 765135885 | 3615 | 3615 | 3615 | 3610 | 26 |
| 236 | 20230919 | 145600 | 765041925 | 3615 | 3615 | 3615 | 3615 | 680 |
| 237 | 20230919 | 145500 | 762583725 | 3620 | 3620 | 3620 | 3615 | 2201 |
| 238 | 20230919 | 145400 | 754620195 | 3620 | 3620 | 3620 | 3610 | 11295 |
| 239 | 20230919 | 145300 | 713824360 | 3620 | 3625 | 3625 | 3620 | 450 |
| 240 | 20230919 | 145200 | 712194450 | 3625 | 3620 | 3625 | 3620 | 3720 |
| 241 | 20230919 | 145100 | 698719845 | 3620 | 3620 | 3620 | 3620 | 605 |
| 242 | 20230919 | 145000 | 696529745 | 3620 | 3620 | 3620 | 3620 | 514 |
| 243 | 20230919 | 144900 | 694669065 | 3620 | 3620 | 3620 | 3615 | 715 |
| 244 | 20230919 | 144800 | 692080790 | 3620 | 3615 | 3620 | 3615 | 2261 |
| 245 | 20230919 | 144700 | 683896575 | 3615 | 3615 | 3620 | 3615 | 109 |
| 246 | 20230919 | 144600 | 683502490 | 3615 | 3615 | 3620 | 3610 | 1057 |
| 247 | 20230919 | 144500 | 679681210 | 3610 | 3615 | 3615 | 3610 | 150 |
| 248 | 20230919 | 144400 | 679138965 | 3615 | 3615 | 3615 | 3610 | 478 |
| 249 | 20230919 | 144300 | 677412550 | 3615 | 3615 | 3615 | 3615 | 448 |
| 250 | 20230919 | 144200 | 675793030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20230919 | 144100 | 675793030 | 3615 | 3620 | 3620 | 3615 | 102 |
| 252 | 20230919 | 144000 | 675424290 | 3615 | 3615 | 3615 | 3615 | 105 |
| 253 | 20230919 | 143900 | 675044715 | 3615 | 3620 | 3620 | 3615 | 23 |
| 254 | 20230919 | 143800 | 674961460 | 3620 | 3620 | 3620 | 3620 | 31 |
| 255 | 20230919 | 143700 | 674849240 | 3620 | 3610 | 3620 | 3610 | 10 |
| 256 | 20230919 | 143600 | 674813100 | 3620 | 3615 | 3620 | 3615 | 2100 |
| 257 | 20230919 | 143500 | 667212115 | 3610 | 3615 | 3615 | 3610 | 3 |
| 258 | 20230919 | 143400 | 667201275 | 3610 | 3610 | 3610 | 3610 | 0 |
| 259 | 20230919 | 143300 | 667201275 | 3610 | 3615 | 3615 | 3610 | 24 |
| 260 | 20230919 | 143200 | 667114545 | 3610 | 3615 | 3615 | 3610 | 501 |
| 261 | 20230919 | 143100 | 665305430 | 3610 | 3615 | 3615 | 3610 | 2 |
| 262 | 20230919 | 143000 | 665298205 | 3615 | 3615 | 3615 | 3610 | 209 |
| 263 | 20230919 | 142900 | 664542690 | 3620 | 3620 | 3620 | 3620 | 5 |
| 264 | 20230919 | 142800 | 664524590 | 3610 | 3610 | 3610 | 3610 | 356 |
| 265 | 20230919 | 142700 | 663239430 | 3610 | 3610 | 3610 | 3610 | 5 |
| 266 | 20230919 | 142600 | 663221380 | 3620 | 3620 | 3620 | 3620 | 13 |
| 267 | 20230919 | 142500 | 663174320 | 3620 | 3610 | 3620 | 3610 | 163 |
| 268 | 20230919 | 142400 | 662585800 | 3610 | 3610 | 3610 | 3610 | 6 |
| 269 | 20230919 | 142300 | 662564140 | 3610 | 3615 | 3615 | 3610 | 718 |
| 270 | 20230919 | 142200 | 659972115 | 3620 | 3620 | 3620 | 3620 | 1 |
| 271 | 20230919 | 142100 | 659968495 | 3620 | 3620 | 3620 | 3620 | 34 |
| 272 | 20230919 | 142000 | 659845415 | 3620 | 3620 | 3620 | 3620 | 319 |
| 273 | 20230919 | 141900 | 658690635 | 3620 | 3620 | 3620 | 3620 | 1 |
| 274 | 20230919 | 141800 | 658687015 | 3620 | 3615 | 3620 | 3610 | 846 |
| 275 | 20230919 | 141700 | 655627455 | 3620 | 3620 | 3620 | 3615 | 55 |
| 276 | 20230919 | 141600 | 655428360 | 3615 | 3615 | 3615 | 3615 | 1351 |
| 277 | 20230919 | 141500 | 650544495 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 278 | 20230919 | 141400 | 646929495 | 3615 | 3620 | 3620 | 3615 | 55 |
| 279 | 20230919 | 141300 | 646730420 | 3615 | 3620 | 3620 | 3615 | 3 |
| 280 | 20230919 | 141200 | 646719565 | 3615 | 3615 | 3615 | 3615 | 2 |
| 281 | 20230919 | 141100 | 646712335 | 3615 | 3620 | 3620 | 3615 | 238 |
| 282 | 20230919 | 141000 | 645851910 | 3620 | 3620 | 3620 | 3620 | 0 |
| 283 | 20230919 | 140900 | 645851910 | 3620 | 3615 | 3620 | 3615 | 2 |
| 284 | 20230919 | 140800 | 645844675 | 3615 | 3615 | 3615 | 3615 | 1 |
| 285 | 20230919 | 140700 | 645841060 | 3620 | 3620 | 3620 | 3620 | 5 |
| 286 | 20230919 | 140600 | 645822960 | 3620 | 3620 | 3620 | 3620 | 279 |
| 287 | 20230919 | 140500 | 644812980 | 3620 | 3620 | 3620 | 3620 | 2442 |
| 288 | 20230919 | 140400 | 635972940 | 3620 | 3615 | 3620 | 3615 | 22 |
| 289 | 20230919 | 140300 | 635893305 | 3620 | 3620 | 3620 | 3620 | 961 |
| 290 | 20230919 | 140200 | 632414485 | 3615 | 3615 | 3615 | 3615 | 16 |
| 291 | 20230919 | 140100 | 632356645 | 3620 | 3615 | 3620 | 3615 | 1671 |
| 292 | 20230919 | 140000 | 626307875 | 3615 | 3615 | 3615 | 3615 | 101 |
| 293 | 20230919 | 135900 | 625942760 | 3615 | 3620 | 3620 | 3615 | 23 |
| 294 | 20230919 | 135800 | 625859610 | 3620 | 3620 | 3620 | 3620 | 4 |
| 295 | 20230919 | 135700 | 625845130 | 3620 | 3615 | 3620 | 3615 | 501 |
| 296 | 20230919 | 135600 | 624034010 | 3615 | 3615 | 3615 | 3615 | 1 |
| 297 | 20230919 | 135500 | 624030395 | 3610 | 3610 | 3615 | 3610 | 126 |
| 298 | 20230919 | 135400 | 623575230 | 3615 | 3615 | 3615 | 3610 | 504 |
| 299 | 20230919 | 135300 | 621753275 | 3610 | 3610 | 3615 | 3610 | 393 |
| 300 | 20230919 | 135200 | 620334485 | 3610 | 3620 | 3620 | 3610 | 1117 |
| 301 | 20230919 | 135100 | 616296550 | 3620 | 3620 | 3620 | 3620 | 1 |
| 302 | 20230919 | 135000 | 616292930 | 3615 | 3615 | 3615 | 3615 | 14 |
| 303 | 20230919 | 134900 | 616242320 | 3615 | 3615 | 3615 | 3610 | 90 |
| 304 | 20230919 | 134800 | 615916990 | 3615 | 3615 | 3615 | 3615 | 20 |
| 305 | 20230919 | 134700 | 615844690 | 3615 | 3615 | 3615 | 3615 | 28 |
| 306 | 20230919 | 134600 | 615743470 | 3615 | 3615 | 3615 | 3615 | 6 |
| 307 | 20230919 | 134500 | 615721780 | 3610 | 3615 | 3620 | 3610 | 279 |
| 308 | 20230919 | 134400 | 614713580 | 3620 | 3615 | 3620 | 3610 | 740 |
| 309 | 20230919 | 134300 | 612040665 | 3615 | 3610 | 3615 | 3610 | 584 |
| 310 | 20230919 | 134200 | 609929530 | 3615 | 3620 | 3620 | 3615 | 524 |
| 311 | 20230919 | 134100 | 608035255 | 3620 | 3620 | 3620 | 3620 | 55 |
| 312 | 20230919 | 134000 | 607836155 | 3620 | 3625 | 3625 | 3620 | 211 |
| 313 | 20230919 | 133900 | 607072330 | 3620 | 3620 | 3620 | 3620 | 5 |
| 314 | 20230919 | 133800 | 607054230 | 3620 | 3625 | 3625 | 3620 | 4 |
| 315 | 20230919 | 133700 | 607039745 | 3625 | 3620 | 3625 | 3620 | 10 |
| 316 | 20230919 | 133600 | 607003540 | 3620 | 3620 | 3620 | 3620 | 105 |
| 317 | 20230919 | 133500 | 606623440 | 3620 | 3620 | 3620 | 3620 | 50 |
| 318 | 20230919 | 133400 | 606442440 | 3620 | 3620 | 3620 | 3620 | 101 |
| 319 | 20230919 | 133300 | 606076820 | 3625 | 3620 | 3625 | 3620 | 6 |
| 320 | 20230919 | 133200 | 606055095 | 3620 | 3620 | 3620 | 3620 | 2 |
| 321 | 20230919 | 133100 | 606047855 | 3620 | 3620 | 3620 | 3620 | 150 |
| 322 | 20230919 | 133000 | 605504855 | 3620 | 3615 | 3620 | 3615 | 469 |
| 323 | 20230919 | 132900 | 603808085 | 3620 | 3620 | 3620 | 3620 | 1 |
| 324 | 20230919 | 132800 | 603804465 | 3615 | 3615 | 3615 | 3615 | 15 |
| 325 | 20230919 | 132700 | 603750240 | 3615 | 3615 | 3615 | 3615 | 5 |
| 326 | 20230919 | 132600 | 603732165 | 3620 | 3620 | 3620 | 3620 | 1 |
| 327 | 20230919 | 132500 | 603728545 | 3620 | 3615 | 3620 | 3615 | 21 |
| 328 | 20230919 | 132400 | 603652625 | 3615 | 3620 | 3620 | 3615 | 10 |
| 329 | 20230919 | 132300 | 603616450 | 3620 | 3615 | 3620 | 3615 | 61 |
| 330 | 20230919 | 132200 | 603395675 | 3615 | 3615 | 3615 | 3615 | 1 |
| 331 | 20230919 | 132100 | 603392060 | 3620 | 3615 | 3620 | 3615 | 513 |
| 332 | 20230919 | 132000 | 601537540 | 3615 | 3610 | 3615 | 3610 | 1229 |
| 333 | 20230919 | 131900 | 597094710 | 3615 | 3620 | 3620 | 3615 | 2505 |
| 334 | 20230919 | 131800 | 588039120 | 3615 | 3615 | 3620 | 3615 | 6 |
| 335 | 20230919 | 131700 | 588017420 | 3620 | 3620 | 3620 | 3620 | 428 |
| 336 | 20230919 | 131600 | 586468060 | 3630 | 3630 | 3630 | 3625 | 6 |
| 337 | 20230919 | 131500 | 586446290 | 3625 | 3625 | 3625 | 3625 | 1 |
| 338 | 20230919 | 131400 | 586442665 | 3625 | 3620 | 3625 | 3620 | 12 |
| 339 | 20230919 | 131300 | 586399210 | 3625 | 3620 | 3625 | 3620 | 230 |
| 340 | 20230919 | 131200 | 585566540 | 3620 | 3620 | 3620 | 3620 | 2 |
| 341 | 20230919 | 131100 | 585559300 | 3620 | 3625 | 3625 | 3620 | 45 |
| 342 | 20230919 | 131000 | 585396195 | 3630 | 3630 | 3630 | 3630 | 0 |
| 343 | 20230919 | 130900 | 585396195 | 3630 | 3630 | 3630 | 3630 | 73 |
| 344 | 20230919 | 130800 | 585131205 | 3630 | 3625 | 3630 | 3625 | 15 |
| 345 | 20230919 | 130700 | 585076780 | 3630 | 3630 | 3630 | 3630 | 777 |
| 346 | 20230919 | 130600 | 582256270 | 3630 | 3630 | 3630 | 3630 | 10 |
| 347 | 20230919 | 130500 | 582219970 | 3630 | 3630 | 3630 | 3630 | 5 |
| 348 | 20230919 | 130400 | 582201820 | 3630 | 3635 | 3635 | 3620 | 27 |
| 349 | 20230919 | 130300 | 582103970 | 3635 | 3630 | 3635 | 3630 | 4 |
| 350 | 20230919 | 130200 | 582089445 | 3635 | 3630 | 3635 | 3630 | 2 |
| 351 | 20230919 | 130100 | 582082180 | 3625 | 3625 | 3625 | 3625 | 4 |
| 352 | 20230919 | 130000 | 582067680 | 3625 | 3625 | 3625 | 3625 | 1 |
| 353 | 20230919 | 125900 | 582064055 | 3625 | 3625 | 3625 | 3625 | 14 |
| 354 | 20230919 | 125800 | 582013305 | 3625 | 3625 | 3625 | 3625 | 0 |
| 355 | 20230919 | 125700 | 582013305 | 3625 | 3625 | 3625 | 3625 | 81 |
| 356 | 20230919 | 125600 | 581719680 | 3625 | 3625 | 3625 | 3625 | 200 |
| 357 | 20230919 | 125500 | 580994680 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 358 | 20230919 | 125400 | 577374680 | 3620 | 3620 | 3620 | 3620 | 0 |
| 359 | 20230919 | 125300 | 577374680 | 3620 | 3630 | 3630 | 3620 | 1500 |
| 360 | 20230919 | 125200 | 571938285 | 3640 | 3640 | 3640 | 3640 | 1286 |
| 361 | 20230919 | 125100 | 567257245 | 3640 | 3630 | 3640 | 3630 | 2314 |
| 362 | 20230919 | 125000 | 558845555 | 3630 | 3625 | 3630 | 3625 | 110 |
| 363 | 20230919 | 124900 | 558446305 | 3630 | 3625 | 3630 | 3625 | 110 |
| 364 | 20230919 | 124800 | 558047030 | 3630 | 3630 | 3630 | 3630 | 10 |
| 365 | 20230919 | 124700 | 558010730 | 3630 | 3625 | 3630 | 3625 | 2 |
| 366 | 20230919 | 124600 | 558003475 | 3625 | 3625 | 3625 | 3625 | 5 |
| 367 | 20230919 | 124500 | 557985350 | 3625 | 3625 | 3625 | 3625 | 350 |
| 368 | 20230919 | 124400 | 556716600 | 3625 | 3625 | 3625 | 3625 | 9 |
| 369 | 20230919 | 124300 | 556683975 | 3620 | 3620 | 3620 | 3620 | 5 |
| 370 | 20230919 | 124200 | 556665875 | 3620 | 3625 | 3625 | 3615 | 343 |
| 371 | 20230919 | 124100 | 555424715 | 3625 | 3625 | 3625 | 3625 | 41 |
| 372 | 20230919 | 124000 | 555276090 | 3625 | 3625 | 3625 | 3625 | 51 |
| 373 | 20230919 | 123900 | 555091215 | 3620 | 3625 | 3625 | 3620 | 66 |
| 374 | 20230919 | 123800 | 554851990 | 3620 | 3620 | 3620 | 3620 | 626 |
| 375 | 20230919 | 123700 | 552585870 | 3620 | 3620 | 3620 | 3620 | 200 |
| 376 | 20230919 | 123600 | 551861870 | 3620 | 3620 | 3620 | 3620 | 5 |
| 377 | 20230919 | 123500 | 551843770 | 3620 | 3620 | 3620 | 3620 | 0 |
| 378 | 20230919 | 123400 | 551843770 | 3620 | 3620 | 3620 | 3620 | 0 |
| 379 | 20230919 | 123300 | 551843770 | 3620 | 3620 | 3620 | 3620 | 4 |
| 380 | 20230919 | 123200 | 551829290 | 3620 | 3625 | 3625 | 3620 | 514 |
| 381 | 20230919 | 123100 | 549968540 | 3620 | 3620 | 3620 | 3620 | 599 |
| 382 | 20230919 | 123000 | 547800160 | 3620 | 3620 | 3620 | 3620 | 1 |
| 383 | 20230919 | 122900 | 547796540 | 3620 | 3620 | 3620 | 3620 | 500 |
| 384 | 20230919 | 122800 | 545986540 | 3625 | 3625 | 3625 | 3625 | 80 |
| 385 | 20230919 | 122700 | 545696540 | 3625 | 3625 | 3625 | 3625 | 6 |
| 386 | 20230919 | 122600 | 545674790 | 3625 | 3625 | 3625 | 3625 | 2 |
| 387 | 20230919 | 122500 | 545667540 | 3625 | 3625 | 3625 | 3625 | 1 |
| 388 | 20230919 | 122400 | 545663915 | 3620 | 3620 | 3620 | 3620 | 0 |
| 389 | 20230919 | 122300 | 545663915 | 3620 | 3620 | 3620 | 3620 | 300 |
| 390 | 20230919 | 122200 | 544577915 | 3625 | 3625 | 3625 | 3625 | 2 |
| 391 | 20230919 | 122100 | 544570665 | 3625 | 3625 | 3625 | 3625 | 6 |
| 392 | 20230919 | 122000 | 544548915 | 3625 | 3625 | 3625 | 3625 | 85 |
| 393 | 20230919 | 121900 | 544240790 | 3625 | 3625 | 3625 | 3625 | 800 |
| 394 | 20230919 | 121800 | 541340790 | 3625 | 3625 | 3625 | 3625 | 20 |
| 395 | 20230919 | 121700 | 541268290 | 3625 | 3625 | 3625 | 3625 | 7 |
| 396 | 20230919 | 121600 | 541242915 | 3620 | 3620 | 3620 | 3620 | 2081 |
| 397 | 20230919 | 121500 | 533709695 | 3620 | 3620 | 3620 | 3620 | 2 |
| 398 | 20230919 | 121400 | 533702455 | 3620 | 3615 | 3620 | 3615 | 112 |
| 399 | 20230919 | 121300 | 533297040 | 3615 | 3615 | 3615 | 3615 | 20 |
| 400 | 20230919 | 121200 | 533224740 | 3615 | 3615 | 3615 | 3615 | 24 |
| 401 | 20230919 | 121100 | 533137980 | 3615 | 3615 | 3615 | 3615 | 505 |
| 402 | 20230919 | 121000 | 531312405 | 3615 | 3615 | 3615 | 3615 | 50 |
| 403 | 20230919 | 120900 | 531131655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 404 | 20230919 | 120800 | 531131655 | 3615 | 3615 | 3615 | 3615 | 5 |
| 405 | 20230919 | 120700 | 531113580 | 3615 | 3615 | 3615 | 3615 | 7 |
| 406 | 20230919 | 120600 | 531088275 | 3610 | 3615 | 3615 | 3610 | 736 |
| 407 | 20230919 | 120500 | 528431065 | 3610 | 3615 | 3615 | 3610 | 1313 |
| 408 | 20230919 | 120400 | 523687070 | 3610 | 3615 | 3615 | 3610 | 984 |
| 409 | 20230919 | 120300 | 520129935 | 3615 | 3615 | 3615 | 3615 | 106 |
| 410 | 20230919 | 120200 | 519746745 | 3615 | 3615 | 3615 | 3615 | 200 |
| 411 | 20230919 | 120100 | 519023745 | 3610 | 3610 | 3610 | 3610 | 7 |
| 412 | 20230919 | 120000 | 518998475 | 3615 | 3615 | 3615 | 3615 | 1 |
| 413 | 20230919 | 115900 | 518994860 | 3610 | 3610 | 3610 | 3610 | 3 |
| 414 | 20230919 | 115800 | 518984030 | 3610 | 3610 | 3610 | 3610 | 729 |
| 415 | 20230919 | 115700 | 516352340 | 3615 | 3615 | 3615 | 3615 | 0 |
| 416 | 20230919 | 115600 | 516352340 | 3615 | 3615 | 3615 | 3615 | 975 |
| 417 | 20230919 | 115500 | 512827715 | 3615 | 3615 | 3615 | 3610 | 168 |
| 418 | 20230919 | 115400 | 512220415 | 3615 | 3615 | 3615 | 3615 | 120 |
| 419 | 20230919 | 115300 | 511786615 | 3615 | 3615 | 3615 | 3615 | 71 |
| 420 | 20230919 | 115200 | 511529950 | 3610 | 3610 | 3610 | 3610 | 5 |
| 421 | 20230919 | 115100 | 511511900 | 3615 | 3610 | 3615 | 3610 | 216 |
| 422 | 20230919 | 115000 | 510732110 | 3610 | 3610 | 3610 | 3610 | 500 |
| 423 | 20230919 | 114900 | 508927110 | 3610 | 3610 | 3610 | 3610 | 5 |
| 424 | 20230919 | 114800 | 508909060 | 3615 | 3615 | 3615 | 3615 | 0 |
| 425 | 20230919 | 114700 | 508909060 | 3615 | 3615 | 3615 | 3610 | 110 |
| 426 | 20230919 | 114600 | 508511460 | 3615 | 3615 | 3615 | 3615 | 128 |
| 427 | 20230919 | 114500 | 508048740 | 3610 | 3615 | 3615 | 3610 | 506 |
| 428 | 20230919 | 114400 | 506222075 | 3610 | 3610 | 3610 | 3610 | 1 |
| 429 | 20230919 | 114300 | 506218465 | 3615 | 3610 | 3615 | 3610 | 11 |
| 430 | 20230919 | 114200 | 506178750 | 3610 | 3610 | 3610 | 3610 | 65 |
| 431 | 20230919 | 114100 | 505944100 | 3610 | 3610 | 3610 | 3610 | 0 |
| 432 | 20230919 | 114000 | 505944100 | 3610 | 3610 | 3610 | 3610 | 9 |
| 433 | 20230919 | 113900 | 505911610 | 3610 | 3610 | 3610 | 3610 | 5 |
| 434 | 20230919 | 113800 | 505893560 | 3610 | 3610 | 3610 | 3610 | 35 |
| 435 | 20230919 | 113700 | 505767210 | 3610 | 3610 | 3610 | 3610 | 176 |
| 436 | 20230919 | 113600 | 505131850 | 3610 | 3615 | 3615 | 3610 | 136 |
| 437 | 20230919 | 113500 | 504640385 | 3610 | 3610 | 3610 | 3610 | 56 |
| 438 | 20230919 | 113400 | 504438225 | 3610 | 3610 | 3610 | 3605 | 71 |
| 439 | 20230919 | 113300 | 504182015 | 3605 | 3610 | 3615 | 3605 | 373 |
| 440 | 20230919 | 113200 | 502836555 | 3610 | 3610 | 3610 | 3610 | 282 |
| 441 | 20230919 | 113100 | 501818535 | 3605 | 3605 | 3605 | 3605 | 103 |
| 442 | 20230919 | 113000 | 501447220 | 3605 | 3610 | 3610 | 3605 | 307 |
| 443 | 20230919 | 112900 | 500340475 | 3610 | 3610 | 3610 | 3610 | 208 |
| 444 | 20230919 | 112800 | 499589595 | 3610 | 3610 | 3610 | 3610 | 100 |
| 445 | 20230919 | 112700 | 499228595 | 3610 | 3610 | 3610 | 3610 | 100 |
| 446 | 20230919 | 112600 | 498867595 | 3610 | 3610 | 3610 | 3610 | 105 |
| 447 | 20230919 | 112500 | 498488545 | 3615 | 3610 | 3615 | 3610 | 942 |
| 448 | 20230919 | 112400 | 495087920 | 3610 | 3610 | 3610 | 3610 | 0 |
| 449 | 20230919 | 112300 | 495087920 | 3610 | 3615 | 3615 | 3610 | 130 |
| 450 | 20230919 | 112200 | 494618615 | 3615 | 3615 | 3615 | 3615 | 0 |
| 451 | 20230919 | 112100 | 494618615 | 3615 | 3610 | 3615 | 3610 | 269 |
| 452 | 20230919 | 112000 | 493647520 | 3610 | 3610 | 3610 | 3610 | 57 |
| 453 | 20230919 | 111900 | 493441750 | 3615 | 3615 | 3615 | 3615 | 0 |
| 454 | 20230919 | 111800 | 493441750 | 3615 | 3615 | 3615 | 3615 | 72 |
| 455 | 20230919 | 111700 | 493181470 | 3615 | 3615 | 3615 | 3610 | 7 |
| 456 | 20230919 | 111600 | 493156190 | 3610 | 3610 | 3610 | 3610 | 0 |
| 457 | 20230919 | 111500 | 493156190 | 3610 | 3610 | 3610 | 3610 | 242 |
| 458 | 20230919 | 111400 | 492282570 | 3610 | 3610 | 3610 | 3610 | 4 |
| 459 | 20230919 | 111300 | 492268130 | 3610 | 3615 | 3615 | 3610 | 1070 |
| 460 | 20230919 | 111200 | 488405420 | 3615 | 3615 | 3615 | 3615 | 37 |
| 461 | 20230919 | 111100 | 488271665 | 3615 | 3610 | 3615 | 3610 | 38 |
| 462 | 20230919 | 111000 | 488134470 | 3610 | 3610 | 3610 | 3610 | 718 |
| 463 | 20230919 | 110900 | 485542490 | 3610 | 3610 | 3610 | 3610 | 730 |
| 464 | 20230919 | 110800 | 482907190 | 3610 | 3610 | 3610 | 3610 | 0 |
| 465 | 20230919 | 110700 | 482907190 | 3610 | 3605 | 3610 | 3605 | 2577 |
| 466 | 20230919 | 110600 | 473613720 | 3610 | 3610 | 3610 | 3610 | 11 |
| 467 | 20230919 | 110500 | 473574010 | 3610 | 3610 | 3610 | 3605 | 292 |
| 468 | 20230919 | 110400 | 472520840 | 3605 | 3605 | 3605 | 3605 | 5 |
| 469 | 20230919 | 110300 | 472502815 | 3610 | 3610 | 3610 | 3610 | 482 |
| 470 | 20230919 | 110200 | 470762795 | 3605 | 3610 | 3610 | 3605 | 60 |
| 471 | 20230919 | 110100 | 470546245 | 3605 | 3605 | 3605 | 3605 | 5 |
| 472 | 20230919 | 110000 | 470528220 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20230919 | 105900 | 470528220 | 3605 | 3605 | 3605 | 3605 | 0 |
| 474 | 20230919 | 105800 | 470528220 | 3605 | 3605 | 3605 | 3605 | 5 |
| 475 | 20230919 | 105700 | 470510195 | 3605 | 3605 | 3605 | 3605 | 50 |
| 476 | 20230919 | 105600 | 470329945 | 3600 | 3600 | 3600 | 3600 | 0 |
| 477 | 20230919 | 105500 | 470329945 | 3600 | 3605 | 3610 | 3600 | 1305 |
| 478 | 20230919 | 105400 | 465625470 | 3605 | 3605 | 3605 | 3605 | 0 |
| 479 | 20230919 | 105300 | 465625470 | 3605 | 3610 | 3610 | 3605 | 357 |
| 480 | 20230919 | 105200 | 464337435 | 3610 | 3610 | 3610 | 3610 | 213 |
| 481 | 20230919 | 105100 | 463568505 | 3615 | 3610 | 3615 | 3610 | 110 |
| 482 | 20230919 | 105000 | 463171355 | 3610 | 3610 | 3610 | 3610 | 1 |
| 483 | 20230919 | 104900 | 463167745 | 3610 | 3610 | 3610 | 3610 | 40 |
| 484 | 20230919 | 104800 | 463023345 | 3615 | 3615 | 3615 | 3610 | 25 |
| 485 | 20230919 | 104700 | 462932995 | 3615 | 3605 | 3615 | 3605 | 32 |
| 486 | 20230919 | 104600 | 462817625 | 3605 | 3605 | 3605 | 3605 | 500 |
| 487 | 20230919 | 104500 | 461015125 | 3605 | 3605 | 3605 | 3605 | 5 |
| 488 | 20230919 | 104400 | 460997100 | 3605 | 3605 | 3605 | 3605 | 37 |
| 489 | 20230919 | 104300 | 460863715 | 3605 | 3605 | 3605 | 3605 | 498 |
| 490 | 20230919 | 104200 | 459068425 | 3605 | 3605 | 3605 | 3605 | 5 |
| 491 | 20230919 | 104100 | 459050400 | 3615 | 3605 | 3615 | 3605 | 325 |
| 492 | 20230919 | 104000 | 457878765 | 3600 | 3605 | 3605 | 3600 | 520 |
| 493 | 20230919 | 103900 | 456006640 | 3600 | 3615 | 3615 | 3600 | 32 |
| 494 | 20230919 | 103800 | 455891065 | 3600 | 3610 | 3610 | 3600 | 100 |
| 495 | 20230919 | 103700 | 455530905 | 3600 | 3610 | 3610 | 3600 | 1400 |
| 496 | 20230919 | 103600 | 450479030 | 3610 | 3610 | 3610 | 3610 | 0 |
| 497 | 20230919 | 103500 | 450479030 | 3610 | 3610 | 3610 | 3610 | 56 |
| 498 | 20230919 | 103400 | 450276870 | 3615 | 3615 | 3615 | 3615 | 1 |
| 499 | 20230919 | 103300 | 450273255 | 3610 | 3610 | 3610 | 3610 | 110 |
| 500 | 20230919 | 103200 | 449876155 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 501 | 20230919 | 103100 | 446266155 | 3610 | 3610 | 3610 | 3610 | 0 |
| 502 | 20230919 | 103000 | 446266155 | 3610 | 3610 | 3610 | 3610 | 1089 |
| 503 | 20230919 | 102900 | 442334865 | 3610 | 3615 | 3615 | 3610 | 2613 |
| 504 | 20230919 | 102800 | 432889070 | 3615 | 3620 | 3620 | 3615 | 202 |
| 505 | 20230919 | 102700 | 432158835 | 3625 | 3610 | 3625 | 3610 | 4 |
| 506 | 20230919 | 102600 | 432144350 | 3605 | 3605 | 3605 | 3605 | 42 |
| 507 | 20230919 | 102500 | 431992940 | 3600 | 3630 | 3630 | 3600 | 3005 |
| 508 | 20230919 | 102400 | 421173005 | 3630 | 3630 | 3635 | 3630 | 8 |
| 509 | 20230919 | 102300 | 421143960 | 3630 | 3630 | 3635 | 3600 | 4019 |
| 510 | 20230919 | 102200 | 406659105 | 3625 | 3625 | 3625 | 3625 | 670 |
| 511 | 20230919 | 102100 | 404230355 | 3620 | 3620 | 3620 | 3620 | 31 |
| 512 | 20230919 | 102000 | 404118135 | 3640 | 3625 | 3640 | 3625 | 972 |
| 513 | 20230919 | 101900 | 400586845 | 3620 | 3620 | 3620 | 3620 | 655 |
| 514 | 20230919 | 101800 | 398215745 | 3605 | 3605 | 3620 | 3605 | 819 |
| 515 | 20230919 | 101700 | 395262975 | 3605 | 3610 | 3610 | 3605 | 389 |
| 516 | 20230919 | 101600 | 393859005 | 3615 | 3615 | 3615 | 3615 | 31 |
| 517 | 20230919 | 101500 | 393746940 | 3620 | 3620 | 3620 | 3620 | 1 |
| 518 | 20230919 | 101400 | 393743320 | 3620 | 3620 | 3620 | 3620 | 12 |
| 519 | 20230919 | 101300 | 393699880 | 3625 | 3625 | 3625 | 3625 | 58 |
| 520 | 20230919 | 101200 | 393489630 | 3630 | 3630 | 3630 | 3630 | 2 |
| 521 | 20230919 | 101100 | 393482370 | 3625 | 3625 | 3625 | 3625 | 0 |
| 522 | 20230919 | 101000 | 393482370 | 3625 | 3605 | 3625 | 3600 | 2955 |
| 523 | 20230919 | 100900 | 382819495 | 3600 | 3625 | 3625 | 3600 | 7800 |
| 524 | 20230919 | 100800 | 354711035 | 3640 | 3640 | 3640 | 3640 | 1 |
| 525 | 20230919 | 100700 | 354707395 | 3645 | 3645 | 3645 | 3635 | 77 |
| 526 | 20230919 | 100600 | 354427160 | 3645 | 3625 | 3645 | 3625 | 202 |
| 527 | 20230919 | 100500 | 353693145 | 3615 | 3605 | 3615 | 3605 | 7301 |
| 528 | 20230919 | 100400 | 327320445 | 3610 | 3610 | 3610 | 3610 | 703 |
| 529 | 20230919 | 100300 | 324782615 | 3610 | 3610 | 3610 | 3610 | 11 |
| 530 | 20230919 | 100200 | 324742905 | 3605 | 3610 | 3610 | 3605 | 501 |
| 531 | 20230919 | 100100 | 322936795 | 3610 | 3610 | 3610 | 3605 | 1024 |
| 532 | 20230919 | 100000 | 319242150 | 3610 | 3605 | 3610 | 3605 | 359 |
| 533 | 20230919 | 095900 | 317947710 | 3610 | 3605 | 3610 | 3605 | 207 |
| 534 | 20230919 | 095800 | 317201320 | 3605 | 3610 | 3610 | 3605 | 906 |
| 535 | 20230919 | 095700 | 313935185 | 3605 | 3605 | 3605 | 3605 | 537 |
| 536 | 20230919 | 095600 | 311999300 | 3605 | 3605 | 3605 | 3600 | 1050 |
| 537 | 20230919 | 095500 | 308214100 | 3605 | 3605 | 3605 | 3600 | 604 |
| 538 | 20230919 | 095400 | 306039180 | 3605 | 3605 | 3605 | 3605 | 50 |
| 539 | 20230919 | 095300 | 305858930 | 3605 | 3600 | 3610 | 3600 | 190 |
| 540 | 20230919 | 095200 | 305173725 | 3600 | 3605 | 3610 | 3600 | 1494 |
| 541 | 20230919 | 095100 | 299788750 | 3605 | 3610 | 3610 | 3605 | 3016 |
| 542 | 20230919 | 095000 | 288915970 | 3610 | 3610 | 3610 | 3610 | 150 |
| 543 | 20230919 | 094900 | 288374470 | 3610 | 3610 | 3610 | 3610 | 1679 |
| 544 | 20230919 | 094800 | 282313280 | 3610 | 3615 | 3615 | 3610 | 769 |
| 545 | 20230919 | 094700 | 279533350 | 3615 | 3615 | 3615 | 3615 | 13 |
| 546 | 20230919 | 094600 | 279486355 | 3615 | 3610 | 3620 | 3610 | 1078 |
| 547 | 20230919 | 094500 | 275594055 | 3605 | 3605 | 3620 | 3605 | 1097 |
| 548 | 20230919 | 094400 | 271631990 | 3605 | 3605 | 3610 | 3605 | 3376 |
| 549 | 20230919 | 094300 | 259459770 | 3610 | 3610 | 3610 | 3610 | 275 |
| 550 | 20230919 | 094200 | 258467020 | 3605 | 3610 | 3610 | 3605 | 622 |
| 551 | 20230919 | 094100 | 256222640 | 3605 | 3610 | 3610 | 3605 | 2119 |
| 552 | 20230919 | 094000 | 248582660 | 3610 | 3620 | 3620 | 3605 | 1420 |
| 553 | 20230919 | 093900 | 243458455 | 3620 | 3625 | 3625 | 3620 | 2986 |
| 554 | 20230919 | 093800 | 232635305 | 3620 | 3630 | 3630 | 3600 | 13561 |
| 555 | 20230919 | 093700 | 183704705 | 3630 | 3630 | 3630 | 3625 | 460 |
| 556 | 20230919 | 093600 | 182037110 | 3630 | 3630 | 3630 | 3630 | 245 |
| 557 | 20230919 | 093500 | 181147760 | 3630 | 3630 | 3630 | 3630 | 2 |
| 558 | 20230919 | 093400 | 181140500 | 3620 | 3635 | 3635 | 3620 | 2078 |
| 559 | 20230919 | 093300 | 173604165 | 3635 | 3645 | 3645 | 3635 | 467 |
| 560 | 20230919 | 093200 | 171905195 | 3645 | 3645 | 3655 | 3625 | 3878 |
| 561 | 20230919 | 093100 | 157806420 | 3660 | 3660 | 3660 | 3645 | 8206 |
| 562 | 20230919 | 093000 | 127860425 | 3660 | 3660 | 3660 | 3655 | 325 |
| 563 | 20230919 | 092900 | 126671430 | 3660 | 3655 | 3660 | 3655 | 127 |
| 564 | 20230919 | 092800 | 126206740 | 3655 | 3655 | 3655 | 3650 | 4064 |
| 565 | 20230919 | 092700 | 111352840 | 3655 | 3655 | 3655 | 3650 | 893 |
| 566 | 20230919 | 092600 | 108093255 | 3655 | 3655 | 3655 | 3655 | 23 |
| 567 | 20230919 | 092500 | 108009190 | 3655 | 3655 | 3655 | 3655 | 2762 |
| 568 | 20230919 | 092400 | 97914080 | 3655 | 3660 | 3660 | 3655 | 1548 |
| 569 | 20230919 | 092300 | 92255395 | 3665 | 3665 | 3665 | 3660 | 705 |
| 570 | 20230919 | 092200 | 89674870 | 3665 | 3665 | 3665 | 3660 | 861 |
| 571 | 20230919 | 092100 | 86520305 | 3665 | 3670 | 3670 | 3655 | 1422 |
| 572 | 20230919 | 092000 | 81315760 | 3670 | 3670 | 3675 | 3670 | 54 |
| 573 | 20230919 | 091900 | 81117570 | 3660 | 3665 | 3665 | 3655 | 112 |
| 574 | 20230919 | 091800 | 80707425 | 3665 | 3665 | 3665 | 3665 | 96 |
| 575 | 20230919 | 091700 | 80355585 | 3655 | 3655 | 3655 | 3655 | 121 |
| 576 | 20230919 | 091600 | 79913330 | 3650 | 3655 | 3655 | 3650 | 2251 |
| 577 | 20230919 | 091500 | 71696365 | 3655 | 3670 | 3675 | 3650 | 3920 |
| 578 | 20230919 | 091400 | 57361675 | 3675 | 3675 | 3675 | 3670 | 623 |
| 579 | 20230919 | 091300 | 55072360 | 3675 | 3675 | 3675 | 3665 | 788 |
| 580 | 20230919 | 091200 | 52183720 | 3665 | 3675 | 3675 | 3665 | 4089 |
| 581 | 20230919 | 091100 | 37193890 | 3675 | 3680 | 3680 | 3675 | 811 |
| 582 | 20230919 | 091000 | 34209415 | 3680 | 3665 | 3680 | 3665 | 1459 |
| 583 | 20230919 | 090900 | 28862135 | 3665 | 3660 | 3665 | 3660 | 1145 |
| 584 | 20230919 | 090800 | 24671280 | 3665 | 3680 | 3680 | 3665 | 1013 |
| 585 | 20230919 | 090700 | 20955680 | 3685 | 3680 | 3685 | 3680 | 127 |
| 586 | 20230919 | 090600 | 20488310 | 3680 | 3685 | 3685 | 3680 | 412 |
| 587 | 20230919 | 090500 | 18971135 | 3690 | 3690 | 3690 | 3680 | 482 |
| 588 | 20230919 | 090400 | 17194085 | 3690 | 3685 | 3690 | 3685 | 1336 |
| 589 | 20230919 | 090300 | 12270905 | 3690 | 3665 | 3690 | 3665 | 1061 |
| 590 | 20230919 | 090200 | 8381690 | 3665 | 3675 | 3675 | 3665 | 1087 |
| 591 | 20230919 | 090100 | 4391625 | 3675 | 3675 | 3675 | 3675 | 300 |
| 592 | 20230919 | 090000 | 3289125 | 3675 | 3675 | 3675 | 3675 | 895 |