31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 3 | 20230914 | 192800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20230914 | 192700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20230914 | 192600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20230914 | 192500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20230914 | 192400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20230914 | 192300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20230914 | 192200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20230914 | 192100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20230914 | 192000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20230914 | 191900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20230914 | 191800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20230914 | 191700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20230914 | 191600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20230914 | 191500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20230914 | 191400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20230914 | 191300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20230914 | 191200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20230914 | 191100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20230914 | 191000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20230914 | 190900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20230914 | 190800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20230914 | 190700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20230914 | 190600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20230914 | 190500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20230914 | 190400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20230914 | 190300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20230914 | 190200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20230914 | 190100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20230914 | 190000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20230914 | 185900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 33 | 20230914 | 185800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20230914 | 185700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20230914 | 185600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20230914 | 185500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20230914 | 185400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20230914 | 185300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20230914 | 185200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20230914 | 185100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20230914 | 185000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20230914 | 184900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20230914 | 184800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20230914 | 184700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20230914 | 184600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20230914 | 184500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20230914 | 184400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20230914 | 184300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20230914 | 184200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20230914 | 184100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20230914 | 184000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20230914 | 183900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20230914 | 183800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20230914 | 183700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20230914 | 183600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20230914 | 183500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20230914 | 183400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20230914 | 183300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20230914 | 183200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20230914 | 183100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20230914 | 183000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20230914 | 182900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 63 | 20230914 | 182800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20230914 | 182700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20230914 | 182600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20230914 | 182500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20230914 | 182400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20230914 | 182300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20230914 | 182200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20230914 | 182100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20230914 | 182000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20230914 | 181900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20230914 | 181800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20230914 | 181700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20230914 | 181600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20230914 | 181500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20230914 | 181400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20230914 | 181300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20230914 | 181200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20230914 | 181100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20230914 | 181000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20230914 | 180900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20230914 | 180800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20230914 | 180700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20230914 | 180600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20230914 | 180500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20230914 | 180400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20230914 | 180300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20230914 | 180200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20230914 | 180100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20230914 | 180000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20230914 | 175900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 93 | 20230914 | 175800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20230914 | 175700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20230914 | 175600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20230914 | 175500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20230914 | 175400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20230914 | 175300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20230914 | 175200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20230914 | 175100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20230914 | 175000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20230914 | 174900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20230914 | 174800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20230914 | 174700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20230914 | 174600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20230914 | 174500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20230914 | 174400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20230914 | 174300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20230914 | 174200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20230914 | 174100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20230914 | 174000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20230914 | 173900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20230914 | 173800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20230914 | 173700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20230914 | 173600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20230914 | 173500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20230914 | 173400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20230914 | 173300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20230914 | 173200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20230914 | 173100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20230914 | 173000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20230914 | 172900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 123 | 20230914 | 172800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20230914 | 172700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20230914 | 172600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20230914 | 172500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20230914 | 172400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20230914 | 172300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20230914 | 172200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20230914 | 172100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20230914 | 172000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20230914 | 171900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20230914 | 171800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20230914 | 171700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20230914 | 171600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20230914 | 171500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20230914 | 171400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20230914 | 171300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20230914 | 171200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20230914 | 171100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20230914 | 171000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20230914 | 170900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20230914 | 170800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20230914 | 170700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20230914 | 170600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20230914 | 170500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20230914 | 170400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20230914 | 170300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20230914 | 170200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20230914 | 170100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20230914 | 170000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20230914 | 165900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 153 | 20230914 | 165800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20230914 | 165700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20230914 | 165600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20230914 | 165500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20230914 | 165400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20230914 | 165300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20230914 | 165200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20230914 | 165100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20230914 | 165000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20230914 | 164900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20230914 | 164800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20230914 | 164700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20230914 | 164600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20230914 | 164500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20230914 | 164400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20230914 | 164300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20230914 | 164200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20230914 | 164100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20230914 | 164000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20230914 | 163900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20230914 | 163800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20230914 | 163700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20230914 | 163600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20230914 | 163500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20230914 | 163400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20230914 | 163300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20230914 | 163200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20230914 | 163100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20230914 | 163000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20230914 | 162900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 183 | 20230914 | 162800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20230914 | 162700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20230914 | 162600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20230914 | 162500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20230914 | 162400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20230914 | 162300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20230914 | 162200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20230914 | 162100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20230914 | 162000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20230914 | 161900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20230914 | 161800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20230914 | 161700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20230914 | 161600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20230914 | 161500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20230914 | 161400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20230914 | 161300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20230914 | 161200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20230914 | 161100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20230914 | 161000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20230914 | 160900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20230914 | 160800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20230914 | 160700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20230914 | 160600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20230914 | 160500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20230914 | 160400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20230914 | 160300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20230914 | 160200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20230914 | 160100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20230914 | 160000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20230914 | 155900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 213 | 20230914 | 155800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20230914 | 155700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20230914 | 155600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20230914 | 155500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20230914 | 155400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20230914 | 155300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20230914 | 155200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20230914 | 155100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20230914 | 155000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20230914 | 154900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20230914 | 154800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20230914 | 154700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20230914 | 154600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20230914 | 154500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20230914 | 154400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20230914 | 154300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20230914 | 154200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20230914 | 154100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20230914 | 154000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20230914 | 153900 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20230914 | 153800 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20230914 | 153700 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20230914 | 153600 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20230914 | 153500 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20230914 | 153400 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20230914 | 153300 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20230914 | 153200 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20230914 | 153100 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20230914 | 153000 | 7532953570 | 3960 | 3960 | 3960 | 3960 | 55354 |
| 242 | 20230914 | 152900 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20230914 | 152800 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20230914 | 152700 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20230914 | 152600 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20230914 | 152500 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20230914 | 152400 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 248 | 20230914 | 152300 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 249 | 20230914 | 152200 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 250 | 20230914 | 152100 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 251 | 20230914 | 152000 | 7313751730 | 3980 | 3980 | 3980 | 3980 | 0 |
| 252 | 20230914 | 151900 | 7313751730 | 3980 | 3965 | 3980 | 3960 | 10822 |
| 253 | 20230914 | 151800 | 7270777450 | 3970 | 3970 | 3975 | 3960 | 7094 |
| 254 | 20230914 | 151700 | 7242623055 | 3975 | 3985 | 3985 | 3970 | 7390 |
| 255 | 20230914 | 151600 | 7213236940 | 3980 | 3990 | 3990 | 3980 | 3757 |
| 256 | 20230914 | 151500 | 7198269955 | 3995 | 3985 | 3995 | 3985 | 1325 |
| 257 | 20230914 | 151400 | 7192985280 | 4000 | 4000 | 4010 | 3985 | 9737 |
| 258 | 20230914 | 151300 | 7154054160 | 4010 | 4010 | 4010 | 4000 | 6467 |
| 259 | 20230914 | 151200 | 7128153625 | 4010 | 4005 | 4010 | 4005 | 4420 |
| 260 | 20230914 | 151100 | 7110448470 | 4010 | 4000 | 4010 | 3995 | 5531 |
| 261 | 20230914 | 151000 | 7088318780 | 4000 | 4020 | 4025 | 4000 | 5683 |
| 262 | 20230914 | 150900 | 7065516525 | 4020 | 4005 | 4020 | 3995 | 5975 |
| 263 | 20230914 | 150800 | 7041560030 | 4005 | 4010 | 4010 | 3995 | 4079 |
| 264 | 20230914 | 150700 | 7025237445 | 4005 | 3980 | 4010 | 3980 | 9053 |
| 265 | 20230914 | 150600 | 6989079280 | 4000 | 4010 | 4010 | 3980 | 16631 |
| 266 | 20230914 | 150500 | 6922772100 | 4010 | 4015 | 4015 | 3990 | 13665 |
| 267 | 20230914 | 150400 | 6868083275 | 4015 | 4000 | 4020 | 4000 | 7380 |
| 268 | 20230914 | 150300 | 6838445400 | 4000 | 4020 | 4025 | 3990 | 11298 |
| 269 | 20230914 | 150200 | 6793190245 | 4020 | 4005 | 4030 | 4005 | 16574 |
| 270 | 20230914 | 150100 | 6726585130 | 4005 | 3975 | 4010 | 3975 | 26372 |
| 271 | 20230914 | 150000 | 6621324355 | 3975 | 3960 | 3975 | 3960 | 3843 |
| 272 | 20230914 | 145900 | 6606074465 | 3960 | 3960 | 3965 | 3960 | 1608 |
| 273 | 20230914 | 145800 | 6599703635 | 3960 | 3950 | 3965 | 3950 | 5971 |
| 274 | 20230914 | 145700 | 6576072030 | 3950 | 3950 | 3955 | 3950 | 1551 |
| 275 | 20230914 | 145600 | 6569943455 | 3955 | 3950 | 3955 | 3950 | 1902 |
| 276 | 20230914 | 145500 | 6562425880 | 3955 | 3955 | 3955 | 3940 | 2348 |
| 277 | 20230914 | 145400 | 6553140000 | 3960 | 3905 | 3960 | 3905 | 62303 |
| 278 | 20230914 | 145300 | 6307719540 | 3905 | 3910 | 3915 | 3905 | 6197 |
| 279 | 20230914 | 145200 | 6283495960 | 3905 | 3910 | 3910 | 3905 | 2068 |
| 280 | 20230914 | 145100 | 6275410085 | 3915 | 3915 | 3915 | 3915 | 628 |
| 281 | 20230914 | 145000 | 6272951465 | 3915 | 3915 | 3915 | 3910 | 1546 |
| 282 | 20230914 | 144900 | 6266900845 | 3915 | 3925 | 3925 | 3915 | 71 |
| 283 | 20230914 | 144800 | 6266622770 | 3925 | 3915 | 3930 | 3915 | 13234 |
| 284 | 20230914 | 144700 | 6214755875 | 3915 | 3915 | 3920 | 3910 | 1866 |
| 285 | 20230914 | 144600 | 6207449095 | 3915 | 3900 | 3920 | 3900 | 4016 |
| 286 | 20230914 | 144500 | 6191720380 | 3900 | 3915 | 3920 | 3900 | 3300 |
| 287 | 20230914 | 144400 | 6178842905 | 3920 | 3910 | 3925 | 3910 | 4507 |
| 288 | 20230914 | 144300 | 6161175760 | 3920 | 3910 | 3925 | 3895 | 18196 |
| 289 | 20230914 | 144200 | 6090033045 | 3910 | 3870 | 3910 | 3845 | 35552 |
| 290 | 20230914 | 144100 | 5952420355 | 3865 | 3915 | 3920 | 3865 | 24701 |
| 291 | 20230914 | 144000 | 5856087595 | 3920 | 3925 | 3925 | 3915 | 4928 |
| 292 | 20230914 | 143900 | 5836771945 | 3930 | 3920 | 3930 | 3920 | 3259 |
| 293 | 20230914 | 143800 | 5823983810 | 3920 | 3930 | 3930 | 3920 | 669 |
| 294 | 20230914 | 143700 | 5821357870 | 3925 | 3925 | 3935 | 3920 | 1615 |
| 295 | 20230914 | 143600 | 5815019330 | 3925 | 3925 | 3935 | 3920 | 2218 |
| 296 | 20230914 | 143500 | 5806316505 | 3925 | 3935 | 3935 | 3915 | 15620 |
| 297 | 20230914 | 143400 | 5745017950 | 3935 | 3940 | 3940 | 3930 | 4650 |
| 298 | 20230914 | 143300 | 5726717900 | 3935 | 3940 | 3940 | 3925 | 50169 |
| 299 | 20230914 | 143200 | 5529345030 | 3940 | 3940 | 3945 | 3935 | 2253 |
| 300 | 20230914 | 143100 | 5520466465 | 3940 | 3945 | 3945 | 3940 | 5687 |
| 301 | 20230914 | 143000 | 5498054880 | 3945 | 3950 | 3950 | 3945 | 1275 |
| 302 | 20230914 | 142900 | 5493023145 | 3945 | 3950 | 3955 | 3945 | 1249 |
| 303 | 20230914 | 142800 | 5488090210 | 3950 | 3945 | 3950 | 3945 | 508 |
| 304 | 20230914 | 142700 | 5486085580 | 3945 | 3945 | 3950 | 3945 | 1121 |
| 305 | 20230914 | 142600 | 5481663100 | 3950 | 3940 | 3950 | 3940 | 1865 |
| 306 | 20230914 | 142500 | 5474313660 | 3940 | 3940 | 3945 | 3940 | 3023 |
| 307 | 20230914 | 142400 | 5462402935 | 3950 | 3940 | 3950 | 3940 | 7005 |
| 308 | 20230914 | 142300 | 5434795420 | 3940 | 3955 | 3955 | 3940 | 11524 |
| 309 | 20230914 | 142200 | 5389371780 | 3955 | 3940 | 3955 | 3940 | 88 |
| 310 | 20230914 | 142100 | 5389024675 | 3940 | 3950 | 3955 | 3940 | 13871 |
| 311 | 20230914 | 142000 | 5334334280 | 3955 | 3955 | 3955 | 3945 | 715 |
| 312 | 20230914 | 141900 | 5331509455 | 3945 | 3950 | 3955 | 3945 | 7349 |
| 313 | 20230914 | 141800 | 5302516130 | 3955 | 3950 | 3955 | 3950 | 245 |
| 314 | 20230914 | 141700 | 5301547935 | 3955 | 3955 | 3955 | 3950 | 1839 |
| 315 | 20230914 | 141600 | 5294282880 | 3960 | 3960 | 3960 | 3950 | 4646 |
| 316 | 20230914 | 141500 | 5275925600 | 3960 | 3960 | 3960 | 3955 | 223 |
| 317 | 20230914 | 141400 | 5275043620 | 3960 | 3960 | 3960 | 3960 | 17 |
| 318 | 20230914 | 141300 | 5274976300 | 3965 | 3965 | 3965 | 3955 | 4 |
| 319 | 20230914 | 141200 | 5274960460 | 3955 | 3965 | 3970 | 3955 | 1075 |
| 320 | 20230914 | 141100 | 5270703795 | 3970 | 3970 | 3970 | 3970 | 31 |
| 321 | 20230914 | 141000 | 5270580725 | 3970 | 3965 | 3970 | 3965 | 141 |
| 322 | 20230914 | 140900 | 5270021645 | 3970 | 3970 | 3970 | 3970 | 1045 |
| 323 | 20230914 | 140800 | 5265872995 | 3970 | 3960 | 3970 | 3960 | 552 |
| 324 | 20230914 | 140700 | 5263685690 | 3965 | 3960 | 3965 | 3960 | 326 |
| 325 | 20230914 | 140600 | 5262393115 | 3965 | 3960 | 3965 | 3960 | 803 |
| 326 | 20230914 | 140500 | 5259209435 | 3960 | 3960 | 3965 | 3960 | 355 |
| 327 | 20230914 | 140400 | 5257803630 | 3960 | 3965 | 3965 | 3960 | 24 |
| 328 | 20230914 | 140300 | 5257708580 | 3965 | 3965 | 3965 | 3950 | 5784 |
| 329 | 20230914 | 140200 | 5234838775 | 3965 | 3960 | 3965 | 3960 | 184 |
| 330 | 20230914 | 140100 | 5234109465 | 3950 | 3970 | 3970 | 3950 | 2730 |
| 331 | 20230914 | 140000 | 5223317415 | 3970 | 3970 | 3975 | 3970 | 259 |
| 332 | 20230914 | 135900 | 5222289175 | 3970 | 3960 | 3970 | 3960 | 1455 |
| 333 | 20230914 | 135800 | 5216512855 | 3970 | 3970 | 3970 | 3970 | 0 |
| 334 | 20230914 | 135700 | 5216512855 | 3970 | 3965 | 3970 | 3960 | 243 |
| 335 | 20230914 | 135600 | 5215549355 | 3970 | 3955 | 3970 | 3950 | 5557 |
| 336 | 20230914 | 135500 | 5193565935 | 3960 | 3960 | 3960 | 3955 | 108 |
| 337 | 20230914 | 135400 | 5193138725 | 3960 | 3965 | 3965 | 3955 | 1207 |
| 338 | 20230914 | 135300 | 5188361075 | 3965 | 3965 | 3965 | 3965 | 50 |
| 339 | 20230914 | 135200 | 5188162825 | 3965 | 3960 | 3965 | 3955 | 584 |
| 340 | 20230914 | 135100 | 5185850360 | 3960 | 3965 | 3965 | 3960 | 39 |
| 341 | 20230914 | 135000 | 5185695800 | 3955 | 3950 | 3960 | 3950 | 25 |
| 342 | 20230914 | 134900 | 5185596935 | 3950 | 3960 | 3970 | 3950 | 8 |
| 343 | 20230914 | 134800 | 5185565285 | 3950 | 3950 | 3950 | 3950 | 202 |
| 344 | 20230914 | 134700 | 5184767385 | 3950 | 3970 | 3970 | 3950 | 8602 |
| 345 | 20230914 | 134600 | 5150766140 | 3975 | 3970 | 3975 | 3970 | 132 |
| 346 | 20230914 | 134500 | 5150242090 | 3970 | 3970 | 3975 | 3960 | 784 |
| 347 | 20230914 | 134400 | 5147132645 | 3970 | 3965 | 3970 | 3965 | 2092 |
| 348 | 20230914 | 134300 | 5138830845 | 3960 | 3960 | 3960 | 3955 | 445 |
| 349 | 20230914 | 134200 | 5137070320 | 3965 | 3965 | 3965 | 3955 | 175 |
| 350 | 20230914 | 134100 | 5136378000 | 3965 | 3970 | 3970 | 3965 | 3425 |
| 351 | 20230914 | 134000 | 5122790430 | 3970 | 3970 | 3970 | 3965 | 171 |
| 352 | 20230914 | 133900 | 5122111680 | 3970 | 3970 | 3970 | 3970 | 404 |
| 353 | 20230914 | 133800 | 5120507800 | 3970 | 3965 | 3970 | 3960 | 2472 |
| 354 | 20230914 | 133700 | 5110710915 | 3965 | 3965 | 3965 | 3960 | 120 |
| 355 | 20230914 | 133600 | 5110235365 | 3965 | 3960 | 3965 | 3950 | 592 |
| 356 | 20230914 | 133500 | 5107892785 | 3960 | 3955 | 3960 | 3955 | 1800 |
| 357 | 20230914 | 133400 | 5100773780 | 3960 | 3950 | 3960 | 3950 | 1455 |
| 358 | 20230914 | 133300 | 5095026470 | 3950 | 3960 | 3960 | 3950 | 6423 |
| 359 | 20230914 | 133200 | 5069655575 | 3950 | 3950 | 3960 | 3950 | 289 |
| 360 | 20230914 | 133100 | 5068512145 | 3960 | 3950 | 3960 | 3950 | 558 |
| 361 | 20230914 | 133000 | 5066307765 | 3950 | 3960 | 3960 | 3950 | 143 |
| 362 | 20230914 | 132900 | 5065742905 | 3960 | 3950 | 3960 | 3950 | 4577 |
| 363 | 20230914 | 132800 | 5047662675 | 3950 | 3950 | 3960 | 3950 | 3521 |
| 364 | 20230914 | 132700 | 5033754695 | 3950 | 3950 | 3960 | 3950 | 336 |
| 365 | 20230914 | 132600 | 5032427475 | 3955 | 3955 | 3960 | 3950 | 420 |
| 366 | 20230914 | 132500 | 5030767455 | 3960 | 3955 | 3960 | 3955 | 1868 |
| 367 | 20230914 | 132400 | 5023379480 | 3955 | 3960 | 3960 | 3955 | 3064 |
| 368 | 20230914 | 132300 | 5011261290 | 3955 | 3955 | 3955 | 3955 | 3 |
| 369 | 20230914 | 132200 | 5011249425 | 3960 | 3955 | 3960 | 3950 | 3568 |
| 370 | 20230914 | 132100 | 4997144460 | 3950 | 3950 | 3960 | 3945 | 319 |
| 371 | 20230914 | 132000 | 4995885540 | 3960 | 3955 | 3960 | 3945 | 2645 |
| 372 | 20230914 | 131900 | 4985436590 | 3965 | 3955 | 3965 | 3955 | 2 |
| 373 | 20230914 | 131800 | 4985428670 | 3965 | 3955 | 3965 | 3955 | 27 |
| 374 | 20230914 | 131700 | 4985321825 | 3955 | 3955 | 3965 | 3950 | 7547 |
| 375 | 20230914 | 131600 | 4955502435 | 3955 | 3955 | 3960 | 3955 | 846 |
| 376 | 20230914 | 131500 | 4952156005 | 3955 | 3960 | 3960 | 3955 | 1646 |
| 377 | 20230914 | 131400 | 4945641040 | 3955 | 3955 | 3955 | 3955 | 1812 |
| 378 | 20230914 | 131300 | 4938474580 | 3955 | 3955 | 3960 | 3955 | 372 |
| 379 | 20230914 | 131200 | 4937003070 | 3955 | 3960 | 3960 | 3955 | 499 |
| 380 | 20230914 | 131100 | 4935029160 | 3960 | 3955 | 3960 | 3955 | 143 |
| 381 | 20230914 | 131000 | 4934463585 | 3955 | 3960 | 3960 | 3955 | 2110 |
| 382 | 20230914 | 130900 | 4926118505 | 3960 | 3965 | 3965 | 3960 | 1511 |
| 383 | 20230914 | 130800 | 4920134585 | 3965 | 3970 | 3970 | 3965 | 826 |
| 384 | 20230914 | 130700 | 4916858965 | 3970 | 3965 | 3970 | 3965 | 546 |
| 385 | 20230914 | 130600 | 4914694040 | 3965 | 3955 | 3965 | 3955 | 740 |
| 386 | 20230914 | 130500 | 4911767290 | 3955 | 3965 | 3965 | 3955 | 1215 |
| 387 | 20230914 | 130400 | 4906961505 | 3965 | 3950 | 3970 | 3950 | 4450 |
| 388 | 20230914 | 130300 | 4889343460 | 3955 | 3955 | 3960 | 3950 | 8706 |
| 389 | 20230914 | 130200 | 4854954385 | 3955 | 3965 | 3970 | 3955 | 3369 |
| 390 | 20230914 | 130100 | 4841623720 | 3970 | 3970 | 3975 | 3955 | 7448 |
| 391 | 20230914 | 130000 | 4812126435 | 3970 | 3970 | 3975 | 3965 | 1753 |
| 392 | 20230914 | 125900 | 4805175725 | 3975 | 3970 | 3975 | 3970 | 375 |
| 393 | 20230914 | 125800 | 4803686970 | 3975 | 3975 | 3975 | 3975 | 32 |
| 394 | 20230914 | 125700 | 4803559770 | 3975 | 3970 | 3975 | 3960 | 2142 |
| 395 | 20230914 | 125600 | 4795064715 | 3975 | 3975 | 3975 | 3970 | 3667 |
| 396 | 20230914 | 125500 | 4780504135 | 3980 | 3980 | 3980 | 3980 | 300 |
| 397 | 20230914 | 125400 | 4779310135 | 3980 | 3980 | 3980 | 3975 | 253 |
| 398 | 20230914 | 125300 | 4778304450 | 3980 | 3975 | 3980 | 3975 | 107 |
| 399 | 20230914 | 125200 | 4777879120 | 3980 | 3975 | 3980 | 3975 | 13 |
| 400 | 20230914 | 125100 | 4777827430 | 3970 | 3970 | 3980 | 3970 | 195 |
| 401 | 20230914 | 125000 | 4777053270 | 3975 | 3980 | 3980 | 3970 | 1236 |
| 402 | 20230914 | 124900 | 4772144315 | 3970 | 3975 | 3980 | 3970 | 1749 |
| 403 | 20230914 | 124800 | 4765192185 | 3980 | 3980 | 3985 | 3980 | 137 |
| 404 | 20230914 | 124700 | 4764646875 | 3985 | 3980 | 3985 | 3980 | 418 |
| 405 | 20230914 | 124600 | 4762983225 | 3980 | 3980 | 3980 | 3970 | 1157 |
| 406 | 20230914 | 124500 | 4758379355 | 3975 | 3980 | 3980 | 3970 | 103 |
| 407 | 20230914 | 124400 | 4757969970 | 3975 | 3975 | 3980 | 3970 | 772 |
| 408 | 20230914 | 124300 | 4754903045 | 3975 | 3980 | 3980 | 3970 | 145 |
| 409 | 20230914 | 124200 | 4754326545 | 3980 | 3980 | 3980 | 3980 | 257 |
| 410 | 20230914 | 124100 | 4753303685 | 3980 | 3975 | 3980 | 3975 | 1247 |
| 411 | 20230914 | 124000 | 4748342795 | 3975 | 3970 | 3975 | 3970 | 1213 |
| 412 | 20230914 | 123900 | 4743521625 | 3965 | 3975 | 3975 | 3965 | 26 |
| 413 | 20230914 | 123800 | 4743418435 | 3975 | 3975 | 3980 | 3975 | 1104 |
| 414 | 20230914 | 123700 | 4739030030 | 3975 | 3975 | 3980 | 3965 | 2457 |
| 415 | 20230914 | 123600 | 4729285445 | 3965 | 3975 | 3980 | 3965 | 10425 |
| 416 | 20230914 | 123500 | 4687907110 | 3980 | 3980 | 3985 | 3980 | 1612 |
| 417 | 20230914 | 123400 | 4681491345 | 3985 | 3985 | 3985 | 3980 | 594 |
| 418 | 20230914 | 123300 | 4679126540 | 3975 | 3985 | 3985 | 3975 | 1219 |
| 419 | 20230914 | 123200 | 4674277010 | 3985 | 3980 | 3985 | 3980 | 3510 |
| 420 | 20230914 | 123100 | 4660307205 | 3975 | 3980 | 3980 | 3975 | 757 |
| 421 | 20230914 | 123000 | 4657295845 | 3980 | 3975 | 3980 | 3975 | 383 |
| 422 | 20230914 | 122900 | 4655773415 | 3980 | 3980 | 3980 | 3975 | 379 |
| 423 | 20230914 | 122800 | 4654266495 | 3970 | 3975 | 3980 | 3970 | 1144 |
| 424 | 20230914 | 122700 | 4649716205 | 3975 | 3975 | 3980 | 3975 | 148 |
| 425 | 20230914 | 122600 | 4649127900 | 3980 | 3980 | 3980 | 3975 | 1189 |
| 426 | 20230914 | 122500 | 4644400880 | 3980 | 3980 | 3980 | 3970 | 334 |
| 427 | 20230914 | 122400 | 4643073380 | 3980 | 3975 | 3980 | 3975 | 1201 |
| 428 | 20230914 | 122300 | 4638299380 | 3980 | 3975 | 3980 | 3975 | 1798 |
| 429 | 20230914 | 122200 | 4631152320 | 3970 | 3970 | 3980 | 3970 | 2765 |
| 430 | 20230914 | 122100 | 4620167345 | 3970 | 3975 | 3975 | 3970 | 1486 |
| 431 | 20230914 | 122000 | 4614262045 | 3980 | 3970 | 3985 | 3970 | 851 |
| 432 | 20230914 | 121900 | 4610878495 | 3975 | 3980 | 3980 | 3975 | 1160 |
| 433 | 20230914 | 121800 | 4606266440 | 3980 | 3980 | 3980 | 3980 | 638 |
| 434 | 20230914 | 121700 | 4603727200 | 3980 | 3975 | 3980 | 3975 | 980 |
| 435 | 20230914 | 121600 | 4599827700 | 3970 | 3965 | 3970 | 3965 | 1283 |
| 436 | 20230914 | 121500 | 4594734195 | 3970 | 3960 | 3970 | 3950 | 2817 |
| 437 | 20230914 | 121400 | 4583594250 | 3970 | 3970 | 3970 | 3960 | 1767 |
| 438 | 20230914 | 121300 | 4576596840 | 3950 | 3980 | 3980 | 3950 | 10803 |
| 439 | 20230914 | 121200 | 4533829220 | 3975 | 3975 | 3975 | 3965 | 10122 |
| 440 | 20230914 | 121100 | 4493672290 | 3975 | 3980 | 3980 | 3975 | 821 |
| 441 | 20230914 | 121000 | 4490407305 | 3980 | 3985 | 3985 | 3975 | 4031 |
| 442 | 20230914 | 120900 | 4474363920 | 3980 | 3980 | 3980 | 3980 | 394 |
| 443 | 20230914 | 120800 | 4472795800 | 3980 | 3975 | 3980 | 3970 | 1581 |
| 444 | 20230914 | 120700 | 4466518385 | 3975 | 3970 | 3975 | 3970 | 1870 |
| 445 | 20230914 | 120600 | 4459094310 | 3970 | 3975 | 3975 | 3970 | 471 |
| 446 | 20230914 | 120500 | 4457222650 | 3970 | 3970 | 3975 | 3970 | 502 |
| 447 | 20230914 | 120400 | 4455229705 | 3970 | 3965 | 3975 | 3965 | 189 |
| 448 | 20230914 | 120300 | 4454479520 | 3965 | 3975 | 3980 | 3965 | 4923 |
| 449 | 20230914 | 120200 | 4434954970 | 3975 | 3975 | 3980 | 3975 | 186 |
| 450 | 20230914 | 120100 | 4434215110 | 3975 | 3980 | 3980 | 3965 | 4246 |
| 451 | 20230914 | 120000 | 4417356655 | 3975 | 3975 | 3975 | 3975 | 22 |
| 452 | 20230914 | 115900 | 4417269205 | 3980 | 3980 | 3980 | 3975 | 76 |
| 453 | 20230914 | 115800 | 4416966875 | 3970 | 3985 | 3985 | 3970 | 3325 |
| 454 | 20230914 | 115700 | 4403760150 | 3985 | 3985 | 3985 | 3985 | 160 |
| 455 | 20230914 | 115600 | 4403122550 | 3985 | 3985 | 3985 | 3985 | 501 |
| 456 | 20230914 | 115500 | 4401126065 | 3985 | 3975 | 3985 | 3975 | 2397 |
| 457 | 20230914 | 115400 | 4391597900 | 3975 | 3975 | 3975 | 3975 | 2350 |
| 458 | 20230914 | 115300 | 4382256650 | 3975 | 3975 | 3975 | 3970 | 701 |
| 459 | 20230914 | 115200 | 4379471995 | 3985 | 3985 | 3985 | 3975 | 2176 |
| 460 | 20230914 | 115100 | 4370822150 | 3985 | 3985 | 3985 | 3985 | 66 |
| 461 | 20230914 | 115000 | 4370559140 | 3985 | 3985 | 3985 | 3985 | 247 |
| 462 | 20230914 | 114900 | 4369574845 | 3985 | 3985 | 3985 | 3985 | 20 |
| 463 | 20230914 | 114800 | 4369495145 | 3985 | 3975 | 3985 | 3970 | 710 |
| 464 | 20230914 | 114700 | 4366671400 | 3975 | 3965 | 3975 | 3965 | 5077 |
| 465 | 20230914 | 114600 | 4346519900 | 3970 | 3960 | 3975 | 3960 | 3643 |
| 466 | 20230914 | 114500 | 4332070500 | 3965 | 3975 | 3975 | 3960 | 5529 |
| 467 | 20230914 | 114400 | 4310148135 | 3970 | 3980 | 3985 | 3965 | 3688 |
| 468 | 20230914 | 114300 | 4295484060 | 3985 | 3990 | 3990 | 3985 | 2323 |
| 469 | 20230914 | 114200 | 4286226720 | 3990 | 3990 | 3990 | 3985 | 547 |
| 470 | 20230914 | 114100 | 4284046875 | 3995 | 3985 | 3995 | 3980 | 3319 |
| 471 | 20230914 | 114000 | 4270815695 | 3995 | 3995 | 3995 | 3985 | 6628 |
| 472 | 20230914 | 113900 | 4244399535 | 3995 | 3990 | 3995 | 3990 | 2258 |
| 473 | 20230914 | 113800 | 4235382095 | 3995 | 3995 | 3995 | 3990 | 4596 |
| 474 | 20230914 | 113700 | 4217031075 | 3995 | 4000 | 4000 | 3995 | 201 |
| 475 | 20230914 | 113600 | 4216227995 | 3995 | 3995 | 4000 | 3990 | 263 |
| 476 | 20230914 | 113500 | 4215177185 | 3990 | 3990 | 3990 | 3990 | 1222 |
| 477 | 20230914 | 113400 | 4210301405 | 3990 | 4000 | 4000 | 3985 | 8420 |
| 478 | 20230914 | 113300 | 4176699990 | 4000 | 4005 | 4005 | 4000 | 2945 |
| 479 | 20230914 | 113200 | 4164916495 | 4010 | 4010 | 4010 | 4005 | 1029 |
| 480 | 20230914 | 113100 | 4160795205 | 4010 | 4005 | 4010 | 4000 | 274 |
| 481 | 20230914 | 113000 | 4159698590 | 4005 | 4005 | 4005 | 4005 | 6 |
| 482 | 20230914 | 112900 | 4159674560 | 4005 | 4000 | 4005 | 3995 | 591 |
| 483 | 20230914 | 112800 | 4157310655 | 4005 | 4005 | 4005 | 4000 | 70 |
| 484 | 20230914 | 112700 | 4157030640 | 4010 | 4000 | 4010 | 4000 | 6734 |
| 485 | 20230914 | 112600 | 4130094620 | 4010 | 4015 | 4015 | 4000 | 3780 |
| 486 | 20230914 | 112500 | 4114962340 | 4015 | 4015 | 4015 | 4005 | 2213 |
| 487 | 20230914 | 112400 | 4106096255 | 4015 | 4010 | 4015 | 4005 | 675 |
| 488 | 20230914 | 112300 | 4103391460 | 4005 | 4010 | 4010 | 4005 | 1558 |
| 489 | 20230914 | 112200 | 4097144520 | 4010 | 4005 | 4010 | 4005 | 777 |
| 490 | 20230914 | 112100 | 4094032600 | 4005 | 4010 | 4010 | 4000 | 2347 |
| 491 | 20230914 | 112000 | 4084633165 | 4010 | 4015 | 4015 | 4005 | 4 |
| 492 | 20230914 | 111900 | 4084617125 | 4005 | 4010 | 4010 | 4000 | 2797 |
| 493 | 20230914 | 111800 | 4073410395 | 4010 | 4010 | 4010 | 4005 | 930 |
| 494 | 20230914 | 111700 | 4069684095 | 4010 | 4005 | 4010 | 4005 | 1367 |
| 495 | 20230914 | 111600 | 4064205435 | 4005 | 4005 | 4010 | 4000 | 2742 |
| 496 | 20230914 | 111500 | 4053229770 | 4010 | 4010 | 4010 | 4005 | 2689 |
| 497 | 20230914 | 111400 | 4042447475 | 4010 | 4010 | 4015 | 4010 | 747 |
| 498 | 20230914 | 111300 | 4039449880 | 4015 | 4005 | 4015 | 4005 | 4002 |
| 499 | 20230914 | 111200 | 4023384385 | 4005 | 4010 | 4010 | 4005 | 1054 |
| 500 | 20230914 | 111100 | 4019159895 | 4010 | 4005 | 4010 | 4000 | 1667 |
| 501 | 20230914 | 111000 | 4012483430 | 4005 | 4005 | 4005 | 4005 | 1208 |
| 502 | 20230914 | 110900 | 4007645390 | 4005 | 3995 | 4005 | 3995 | 649 |
| 503 | 20230914 | 110800 | 4005051965 | 3995 | 3995 | 3995 | 3995 | 2381 |
| 504 | 20230914 | 110700 | 3995539870 | 4000 | 3995 | 4000 | 3995 | 929 |
| 505 | 20230914 | 110600 | 3991828455 | 3995 | 3995 | 4000 | 3995 | 593 |
| 506 | 20230914 | 110500 | 3989458220 | 3995 | 4000 | 4000 | 3985 | 507 |
| 507 | 20230914 | 110400 | 3987435345 | 4000 | 4005 | 4005 | 3985 | 3741 |
| 508 | 20230914 | 110300 | 3972509215 | 3995 | 3990 | 4000 | 3990 | 8848 |
| 509 | 20230914 | 110200 | 3937173055 | 3990 | 3990 | 3995 | 3990 | 3703 |
| 510 | 20230914 | 110100 | 3922394575 | 3990 | 4000 | 4000 | 3990 | 1848 |
| 511 | 20230914 | 110000 | 3915021045 | 4000 | 4000 | 4005 | 3990 | 6985 |
| 512 | 20230914 | 105900 | 3887104810 | 3995 | 4005 | 4005 | 3995 | 4800 |
| 513 | 20230914 | 105800 | 3867907300 | 4000 | 4015 | 4015 | 3990 | 14398 |
| 514 | 20230914 | 105700 | 3810296300 | 4015 | 4015 | 4020 | 4015 | 1633 |
| 515 | 20230914 | 105600 | 3803739795 | 4015 | 4010 | 4015 | 4010 | 1838 |
| 516 | 20230914 | 105500 | 3796369095 | 4005 | 4015 | 4015 | 4005 | 1616 |
| 517 | 20230914 | 105400 | 3789891635 | 4015 | 4005 | 4015 | 4005 | 2085 |
| 518 | 20230914 | 105300 | 3781538680 | 4005 | 4000 | 4005 | 4000 | 1197 |
| 519 | 20230914 | 105200 | 3776747510 | 4000 | 4010 | 4015 | 4000 | 4873 |
| 520 | 20230914 | 105100 | 3757226940 | 4010 | 4015 | 4020 | 4005 | 3551 |
| 521 | 20230914 | 105000 | 3742989330 | 4020 | 4020 | 4035 | 4010 | 12396 |
| 522 | 20230914 | 104900 | 3693094400 | 4030 | 4020 | 4030 | 4010 | 10726 |
| 523 | 20230914 | 104800 | 3650032660 | 4015 | 4035 | 4045 | 4005 | 12166 |
| 524 | 20230914 | 104700 | 3601006280 | 4035 | 4030 | 4035 | 3995 | 29557 |
| 525 | 20230914 | 104600 | 3482249655 | 4045 | 4095 | 4100 | 4015 | 56357 |
| 526 | 20230914 | 104500 | 3253546875 | 4095 | 4000 | 4110 | 3995 | 63513 |
| 527 | 20230914 | 104400 | 2994691585 | 4000 | 3990 | 4000 | 3980 | 3633 |
| 528 | 20230914 | 104300 | 2980182720 | 3990 | 3970 | 3990 | 3960 | 8817 |
| 529 | 20230914 | 104200 | 2945201505 | 3970 | 3970 | 3970 | 3960 | 4056 |
| 530 | 20230914 | 104100 | 2929119705 | 3975 | 3970 | 3975 | 3965 | 2537 |
| 531 | 20230914 | 104000 | 2919044890 | 3970 | 3965 | 3970 | 3965 | 1487 |
| 532 | 20230914 | 103900 | 2913148930 | 3965 | 3965 | 3965 | 3965 | 130 |
| 533 | 20230914 | 103800 | 2912633480 | 3965 | 3950 | 3965 | 3945 | 1376 |
| 534 | 20230914 | 103700 | 2907190230 | 3950 | 3955 | 3960 | 3950 | 2884 |
| 535 | 20230914 | 103600 | 2895792885 | 3955 | 3950 | 3955 | 3950 | 1696 |
| 536 | 20230914 | 103500 | 2889090175 | 3950 | 3960 | 3960 | 3950 | 4196 |
| 537 | 20230914 | 103400 | 2872500775 | 3960 | 3955 | 3960 | 3955 | 1265 |
| 538 | 20230914 | 103300 | 2867497650 | 3960 | 3955 | 3960 | 3955 | 1513 |
| 539 | 20230914 | 103200 | 2861512605 | 3955 | 3955 | 3955 | 3950 | 749 |
| 540 | 20230914 | 103100 | 2858551880 | 3955 | 3955 | 3955 | 3950 | 3186 |
| 541 | 20230914 | 103000 | 2845962060 | 3950 | 3945 | 3950 | 3940 | 6877 |
| 542 | 20230914 | 102900 | 2818846565 | 3945 | 3965 | 3965 | 3945 | 4180 |
| 543 | 20230914 | 102800 | 2802332315 | 3970 | 3985 | 3985 | 3970 | 2245 |
| 544 | 20230914 | 102700 | 2793405205 | 3985 | 3990 | 3990 | 3980 | 194 |
| 545 | 20230914 | 102600 | 2792631530 | 3990 | 3985 | 3990 | 3985 | 1754 |
| 546 | 20230914 | 102500 | 2785633080 | 3990 | 3975 | 3990 | 3965 | 1475 |
| 547 | 20230914 | 102400 | 2779768275 | 3975 | 3985 | 3985 | 3975 | 824 |
| 548 | 20230914 | 102300 | 2776487040 | 3985 | 3980 | 3985 | 3975 | 1653 |
| 549 | 20230914 | 102200 | 2769903105 | 3980 | 3970 | 3980 | 3960 | 1949 |
| 550 | 20230914 | 102100 | 2762156260 | 3965 | 3965 | 3975 | 3960 | 3504 |
| 551 | 20230914 | 102000 | 2748243210 | 3965 | 3945 | 3975 | 3945 | 34582 |
| 552 | 20230914 | 101900 | 2611343445 | 3945 | 3960 | 3960 | 3945 | 7896 |
| 553 | 20230914 | 101800 | 2580128585 | 3960 | 3970 | 3970 | 3960 | 3319 |
| 554 | 20230914 | 101700 | 2566975755 | 3970 | 3970 | 3975 | 3970 | 482 |
| 555 | 20230914 | 101600 | 2565061860 | 3970 | 3975 | 3985 | 3955 | 10091 |
| 556 | 20230914 | 101500 | 2525032490 | 3975 | 3960 | 3975 | 3955 | 10144 |
| 557 | 20230914 | 101400 | 2484812680 | 3965 | 3965 | 3965 | 3960 | 423 |
| 558 | 20230914 | 101300 | 2483136270 | 3960 | 3965 | 3965 | 3955 | 1843 |
| 559 | 20230914 | 101200 | 2475844245 | 3965 | 3960 | 3970 | 3940 | 4979 |
| 560 | 20230914 | 101100 | 2456172295 | 3955 | 3945 | 3960 | 3940 | 8500 |
| 561 | 20230914 | 101000 | 2422594875 | 3950 | 3940 | 3950 | 3940 | 2465 |
| 562 | 20230914 | 100900 | 2412875605 | 3945 | 3945 | 3945 | 3940 | 2812 |
| 563 | 20230914 | 100800 | 2401789190 | 3940 | 3940 | 3945 | 3935 | 18195 |
| 564 | 20230914 | 100700 | 2330092530 | 3940 | 3940 | 3945 | 3940 | 2323 |
| 565 | 20230914 | 100600 | 2320939510 | 3940 | 3945 | 3955 | 3940 | 5398 |
| 566 | 20230914 | 100500 | 2299645770 | 3945 | 3950 | 3955 | 3945 | 1506 |
| 567 | 20230914 | 100400 | 2293701255 | 3955 | 3960 | 3960 | 3950 | 4666 |
| 568 | 20230914 | 100300 | 2275262195 | 3960 | 3960 | 3970 | 3950 | 4810 |
| 569 | 20230914 | 100200 | 2256211325 | 3960 | 3955 | 3960 | 3950 | 4179 |
| 570 | 20230914 | 100100 | 2239670710 | 3965 | 3960 | 3970 | 3955 | 3373 |
| 571 | 20230914 | 100000 | 2226329900 | 3955 | 3950 | 3960 | 3950 | 616 |
| 572 | 20230914 | 095900 | 2223891820 | 3950 | 3945 | 3950 | 3940 | 2522 |
| 573 | 20230914 | 095800 | 2213939480 | 3945 | 3945 | 3945 | 3940 | 4209 |
| 574 | 20230914 | 095700 | 2197353805 | 3945 | 3940 | 3945 | 3940 | 6252 |
| 575 | 20230914 | 095600 | 2172709420 | 3945 | 3950 | 3955 | 3940 | 5426 |
| 576 | 20230914 | 095500 | 2151296910 | 3945 | 3965 | 3965 | 3935 | 35853 |
| 577 | 20230914 | 095400 | 2009589405 | 3965 | 3970 | 3970 | 3960 | 9309 |
| 578 | 20230914 | 095300 | 1972686890 | 3970 | 3975 | 3975 | 3970 | 3330 |
| 579 | 20230914 | 095200 | 1959461215 | 3975 | 3980 | 3980 | 3975 | 1397 |
| 580 | 20230914 | 095100 | 1953907585 | 3980 | 3980 | 3980 | 3975 | 1873 |
| 581 | 20230914 | 095000 | 1946453095 | 3980 | 4000 | 4000 | 3980 | 6602 |
| 582 | 20230914 | 094900 | 1920148215 | 4000 | 4015 | 4020 | 3995 | 3533 |
| 583 | 20230914 | 094800 | 1905978925 | 4015 | 4035 | 4035 | 4010 | 4080 |
| 584 | 20230914 | 094700 | 1889568120 | 4040 | 4010 | 4040 | 4010 | 7794 |
| 585 | 20230914 | 094600 | 1858230860 | 4010 | 3985 | 4010 | 3985 | 7091 |
| 586 | 20230914 | 094500 | 1829867735 | 3985 | 3985 | 3990 | 3985 | 1624 |
| 587 | 20230914 | 094400 | 1823395485 | 3985 | 3980 | 3985 | 3980 | 1469 |
| 588 | 20230914 | 094300 | 1817547710 | 3980 | 3985 | 3985 | 3980 | 5025 |
| 589 | 20230914 | 094200 | 1797537200 | 3985 | 3985 | 3995 | 3985 | 2254 |
| 590 | 20230914 | 094100 | 1788550325 | 3985 | 3980 | 3985 | 3980 | 639 |
| 591 | 20230914 | 094000 | 1786006350 | 3980 | 3975 | 3980 | 3975 | 1583 |
| 592 | 20230914 | 093900 | 1779706350 | 3975 | 3975 | 3980 | 3975 | 1450 |
| 593 | 20230914 | 093800 | 1773942335 | 3975 | 3980 | 3980 | 3970 | 953 |
| 594 | 20230914 | 093700 | 1770155525 | 3975 | 3975 | 3975 | 3970 | 2430 |
| 595 | 20230914 | 093600 | 1760500630 | 3975 | 3975 | 3975 | 3970 | 2126 |
| 596 | 20230914 | 093500 | 1752055700 | 3975 | 3975 | 3980 | 3975 | 2692 |
| 597 | 20230914 | 093400 | 1741354820 | 3980 | 3975 | 3980 | 3960 | 13974 |
| 598 | 20230914 | 093300 | 1685912160 | 3970 | 3975 | 3985 | 3970 | 2130 |
| 599 | 20230914 | 093200 | 1677451145 | 3975 | 3985 | 3985 | 3970 | 5512 |
| 600 | 20230914 | 093100 | 1655542685 | 3975 | 3985 | 3990 | 3975 | 4088 |
| 601 | 20230914 | 093000 | 1639269950 | 3985 | 4000 | 4000 | 3985 | 3750 |
| 602 | 20230914 | 092900 | 1624322605 | 3995 | 3980 | 4000 | 3975 | 8947 |
| 603 | 20230914 | 092800 | 1588620345 | 3980 | 3970 | 3985 | 3965 | 6682 |
| 604 | 20230914 | 092700 | 1562074920 | 3970 | 3970 | 3980 | 3965 | 2982 |
| 605 | 20230914 | 092600 | 1550237555 | 3955 | 3990 | 3990 | 3955 | 6606 |
| 606 | 20230914 | 092500 | 1524075470 | 3970 | 3970 | 3995 | 3965 | 844 |
| 607 | 20230914 | 092400 | 1520724685 | 3995 | 4000 | 4005 | 3965 | 4350 |
| 608 | 20230914 | 092300 | 1503341075 | 4005 | 3950 | 4005 | 3935 | 8717 |
| 609 | 20230914 | 092200 | 1468722995 | 3930 | 3985 | 3985 | 3930 | 63960 |
| 610 | 20230914 | 092100 | 1216013530 | 3985 | 3985 | 4000 | 3960 | 7186 |
| 611 | 20230914 | 092000 | 1187424010 | 3985 | 3975 | 3995 | 3975 | 6705 |
| 612 | 20230914 | 091900 | 1160735340 | 3975 | 3970 | 3980 | 3960 | 17641 |
| 613 | 20230914 | 091800 | 1090778050 | 3970 | 3985 | 3985 | 3965 | 4929 |
| 614 | 20230914 | 091700 | 1071181015 | 3980 | 3990 | 3995 | 3970 | 5128 |
| 615 | 20230914 | 091600 | 1050775705 | 3990 | 4005 | 4005 | 3990 | 8157 |
| 616 | 20230914 | 091500 | 1018167885 | 4005 | 4010 | 4020 | 4005 | 8712 |
| 617 | 20230914 | 091400 | 983258490 | 4010 | 4025 | 4025 | 4010 | 1588 |
| 618 | 20230914 | 091300 | 976879140 | 4025 | 4010 | 4025 | 4005 | 3634 |
| 619 | 20230914 | 091200 | 962300830 | 4000 | 4035 | 4050 | 4000 | 13244 |
| 620 | 20230914 | 091100 | 908872800 | 4040 | 3970 | 4050 | 3960 | 48092 |
| 621 | 20230914 | 091000 | 716708535 | 3970 | 4000 | 4000 | 3970 | 7472 |
| 622 | 20230914 | 090900 | 686993005 | 3960 | 3975 | 3995 | 3945 | 20237 |
| 623 | 20230914 | 090800 | 606855895 | 3975 | 3995 | 4000 | 3975 | 7996 |
| 624 | 20230914 | 090700 | 574995460 | 4000 | 4010 | 4015 | 3995 | 1988 |
| 625 | 20230914 | 090600 | 567030975 | 4010 | 3995 | 4010 | 3990 | 2742 |
| 626 | 20230914 | 090500 | 556086740 | 3990 | 3985 | 4035 | 3960 | 4797 |
| 627 | 20230914 | 090400 | 536887710 | 3990 | 4025 | 4035 | 3950 | 38106 |
| 628 | 20230914 | 090300 | 385310545 | 4025 | 4000 | 4045 | 3995 | 10756 |
| 629 | 20230914 | 090200 | 342092430 | 4000 | 4005 | 4050 | 3995 | 5781 |
| 630 | 20230914 | 090100 | 318890575 | 4005 | 3985 | 4010 | 3950 | 22705 |
| 631 | 20230914 | 090000 | 228380585 | 3985 | 3980 | 3985 | 3910 | 55824 |