29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 3 | 20230919 | 184700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20230919 | 184600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20230919 | 184500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20230919 | 184400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20230919 | 184300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20230919 | 184200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20230919 | 184100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20230919 | 184000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20230919 | 183900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20230919 | 183800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20230919 | 183700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20230919 | 183600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20230919 | 183500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20230919 | 183400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20230919 | 183300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20230919 | 183200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20230919 | 183100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20230919 | 183000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20230919 | 182900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20230919 | 182800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20230919 | 182700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20230919 | 182600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20230919 | 182500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20230919 | 182400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20230919 | 182300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20230919 | 182200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20230919 | 182100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20230919 | 182000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20230919 | 181900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20230919 | 181800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 33 | 20230919 | 181700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20230919 | 181600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20230919 | 181500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20230919 | 181400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20230919 | 181300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20230919 | 181200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20230919 | 181100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20230919 | 181000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20230919 | 180900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20230919 | 180800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20230919 | 180700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20230919 | 180600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20230919 | 180500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20230919 | 180400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20230919 | 180300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20230919 | 180200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20230919 | 180100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20230919 | 180000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20230919 | 175900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20230919 | 175800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20230919 | 175700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20230919 | 175600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20230919 | 175500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20230919 | 175400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20230919 | 175300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20230919 | 175200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20230919 | 175100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20230919 | 175000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20230919 | 174900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20230919 | 174800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 63 | 20230919 | 174700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20230919 | 174600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20230919 | 174500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20230919 | 174400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20230919 | 174300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20230919 | 174200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20230919 | 174100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20230919 | 174000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20230919 | 173900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20230919 | 173800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20230919 | 173700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20230919 | 173600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20230919 | 173500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20230919 | 173400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20230919 | 173300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20230919 | 173200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20230919 | 173100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20230919 | 173000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20230919 | 172900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20230919 | 172800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20230919 | 172700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20230919 | 172600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20230919 | 172500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20230919 | 172400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20230919 | 172300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20230919 | 172200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20230919 | 172100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20230919 | 172000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20230919 | 171900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20230919 | 171800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 93 | 20230919 | 171700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20230919 | 171600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20230919 | 171500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20230919 | 171400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20230919 | 171300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20230919 | 171200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20230919 | 171100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20230919 | 171000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20230919 | 170900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20230919 | 170800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20230919 | 170700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20230919 | 170600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20230919 | 170500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20230919 | 170400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20230919 | 170300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20230919 | 170200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20230919 | 170100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20230919 | 170000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20230919 | 165900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20230919 | 165800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20230919 | 165700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20230919 | 165600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20230919 | 165500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20230919 | 165400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20230919 | 165300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20230919 | 165200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20230919 | 165100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20230919 | 165000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20230919 | 164900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20230919 | 164800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 123 | 20230919 | 164700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20230919 | 164600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20230919 | 164500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20230919 | 164400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20230919 | 164300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20230919 | 164200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20230919 | 164100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20230919 | 164000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20230919 | 163900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20230919 | 163800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20230919 | 163700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20230919 | 163600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20230919 | 163500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20230919 | 163400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20230919 | 163300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20230919 | 163200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20230919 | 163100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20230919 | 163000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20230919 | 162900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20230919 | 162800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20230919 | 162700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20230919 | 162600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20230919 | 162500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20230919 | 162400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20230919 | 162300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20230919 | 162200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20230919 | 162100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20230919 | 162000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20230919 | 161900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20230919 | 161800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 153 | 20230919 | 161700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20230919 | 161600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20230919 | 161500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20230919 | 161400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20230919 | 161300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20230919 | 161200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20230919 | 161100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20230919 | 161000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20230919 | 160900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20230919 | 160800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20230919 | 160700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20230919 | 160600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20230919 | 160500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20230919 | 160400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20230919 | 160300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20230919 | 160200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20230919 | 160100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20230919 | 160000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20230919 | 155900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20230919 | 155800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20230919 | 155700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20230919 | 155600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20230919 | 155500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20230919 | 155400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20230919 | 155300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20230919 | 155200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20230919 | 155100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20230919 | 155000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20230919 | 154900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20230919 | 154800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 183 | 20230919 | 154700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20230919 | 154600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20230919 | 154500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20230919 | 154400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20230919 | 154300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20230919 | 154200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20230919 | 154100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20230919 | 154000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20230919 | 153900 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20230919 | 153800 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20230919 | 153700 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20230919 | 153600 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20230919 | 153500 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20230919 | 153400 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20230919 | 153300 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20230919 | 153200 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20230919 | 153100 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20230919 | 153000 | 4261496915 | 3985 | 3985 | 3985 | 3985 | 9744 |
| 201 | 20230919 | 152900 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20230919 | 152800 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20230919 | 152700 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20230919 | 152600 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20230919 | 152500 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20230919 | 152400 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20230919 | 152300 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20230919 | 152200 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20230919 | 152100 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20230919 | 152000 | 4222667075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20230919 | 151900 | 4222667075 | 3955 | 3955 | 3970 | 3955 | 7785 |
| 212 | 20230919 | 151800 | 4191781085 | 3955 | 3960 | 3970 | 3955 | 372 |
| 213 | 20230919 | 151700 | 4190307990 | 3970 | 3960 | 3970 | 3960 | 997 |
| 214 | 20230919 | 151600 | 4186355860 | 3960 | 3980 | 3980 | 3960 | 458 |
| 215 | 20230919 | 151500 | 4184538330 | 3960 | 3970 | 3980 | 3955 | 2584 |
| 216 | 20230919 | 151400 | 4174263420 | 3970 | 3970 | 3970 | 3970 | 2173 |
| 217 | 20230919 | 151300 | 4165636610 | 3955 | 3955 | 3955 | 3955 | 0 |
| 218 | 20230919 | 151200 | 4165636610 | 3955 | 3955 | 3970 | 3955 | 4314 |
| 219 | 20230919 | 151100 | 4148529740 | 3970 | 3955 | 3970 | 3955 | 205 |
| 220 | 20230919 | 151000 | 4147718920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20230919 | 150900 | 4147718920 | 3970 | 3965 | 3970 | 3950 | 963 |
| 222 | 20230919 | 150800 | 4143903290 | 3965 | 3950 | 3965 | 3950 | 2117 |
| 223 | 20230919 | 150700 | 4135540690 | 3950 | 3975 | 3975 | 3950 | 3010 |
| 224 | 20230919 | 150600 | 4123617000 | 3975 | 3980 | 3980 | 3975 | 713 |
| 225 | 20230919 | 150500 | 4120782815 | 3980 | 3980 | 3980 | 3970 | 609 |
| 226 | 20230919 | 150400 | 4118362330 | 3980 | 3965 | 3980 | 3965 | 833 |
| 227 | 20230919 | 150300 | 4115058325 | 3965 | 3980 | 3980 | 3965 | 1020 |
| 228 | 20230919 | 150200 | 4111011215 | 3970 | 3970 | 3985 | 3970 | 1037 |
| 229 | 20230919 | 150100 | 4106893730 | 3970 | 3965 | 3985 | 3965 | 664 |
| 230 | 20230919 | 150000 | 4104260540 | 3965 | 3985 | 3990 | 3965 | 4123 |
| 231 | 20230919 | 145900 | 4087860025 | 3990 | 3990 | 4000 | 3985 | 6190 |
| 232 | 20230919 | 145800 | 4063150980 | 3990 | 3975 | 3990 | 3965 | 4189 |
| 233 | 20230919 | 145700 | 4046476405 | 3975 | 3960 | 3980 | 3960 | 3512 |
| 234 | 20230919 | 145600 | 4032524040 | 3960 | 3975 | 3985 | 3960 | 5069 |
| 235 | 20230919 | 145500 | 4012372695 | 3970 | 3950 | 3970 | 3950 | 5726 |
| 236 | 20230919 | 145400 | 3989701480 | 3950 | 3940 | 3950 | 3940 | 207 |
| 237 | 20230919 | 145300 | 3988884430 | 3945 | 3940 | 3945 | 3940 | 1742 |
| 238 | 20230919 | 145200 | 3982015945 | 3940 | 3940 | 3945 | 3935 | 338 |
| 239 | 20230919 | 145100 | 3980684225 | 3940 | 3945 | 3945 | 3940 | 3 |
| 240 | 20230919 | 145000 | 3980672395 | 3945 | 3945 | 3945 | 3945 | 310 |
| 241 | 20230919 | 144900 | 3979449445 | 3945 | 3945 | 3945 | 3945 | 34 |
| 242 | 20230919 | 144800 | 3979315315 | 3940 | 3950 | 3950 | 3940 | 199 |
| 243 | 20230919 | 144700 | 3978529275 | 3950 | 3950 | 3950 | 3950 | 203 |
| 244 | 20230919 | 144600 | 3977727425 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20230919 | 144500 | 3977727425 | 3950 | 3950 | 3950 | 3950 | 6 |
| 246 | 20230919 | 144400 | 3977703725 | 3940 | 3940 | 3940 | 3940 | 202 |
| 247 | 20230919 | 144300 | 3976907845 | 3940 | 3940 | 3940 | 3940 | 139 |
| 248 | 20230919 | 144200 | 3976360185 | 3940 | 3940 | 3940 | 3940 | 0 |
| 249 | 20230919 | 144100 | 3976360185 | 3940 | 3940 | 3940 | 3940 | 1 |
| 250 | 20230919 | 144000 | 3976356245 | 3950 | 3950 | 3950 | 3950 | 1 |
| 251 | 20230919 | 143900 | 3976352295 | 3940 | 3950 | 3950 | 3940 | 62 |
| 252 | 20230919 | 143800 | 3976107595 | 3940 | 3950 | 3950 | 3940 | 729 |
| 253 | 20230919 | 143700 | 3973234075 | 3940 | 3945 | 3945 | 3940 | 1001 |
| 254 | 20230919 | 143600 | 3969286260 | 3945 | 3945 | 3945 | 3945 | 0 |
| 255 | 20230919 | 143500 | 3969286260 | 3945 | 3950 | 3950 | 3945 | 205 |
| 256 | 20230919 | 143400 | 3968476820 | 3945 | 3945 | 3945 | 3945 | 100 |
| 257 | 20230919 | 143300 | 3968082320 | 3945 | 3950 | 3950 | 3945 | 934 |
| 258 | 20230919 | 143200 | 3964395695 | 3955 | 3950 | 3955 | 3950 | 711 |
| 259 | 20230919 | 143100 | 3961586660 | 3950 | 3950 | 3955 | 3950 | 1531 |
| 260 | 20230919 | 143000 | 3955538125 | 3950 | 3955 | 3955 | 3950 | 2719 |
| 261 | 20230919 | 142900 | 3944786075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 262 | 20230919 | 142800 | 3944786075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 263 | 20230919 | 142700 | 3944786075 | 3955 | 3955 | 3955 | 3955 | 285 |
| 264 | 20230919 | 142600 | 3943658900 | 3955 | 3950 | 3955 | 3950 | 179 |
| 265 | 20230919 | 142500 | 3942950965 | 3950 | 3950 | 3950 | 3950 | 327 |
| 266 | 20230919 | 142400 | 3941659315 | 3955 | 3955 | 3955 | 3955 | 20 |
| 267 | 20230919 | 142300 | 3941580215 | 3955 | 3950 | 3955 | 3950 | 31 |
| 268 | 20230919 | 142200 | 3941457760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20230919 | 142100 | 3941457760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20230919 | 142000 | 3941457760 | 3950 | 3950 | 3950 | 3950 | 506 |
| 271 | 20230919 | 141900 | 3939459060 | 3955 | 3955 | 3955 | 3955 | 101 |
| 272 | 20230919 | 141800 | 3939059605 | 3950 | 3950 | 3950 | 3950 | 473 |
| 273 | 20230919 | 141700 | 3937191255 | 3955 | 3950 | 3955 | 3950 | 179 |
| 274 | 20230919 | 141600 | 3936484150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20230919 | 141500 | 3936484150 | 3950 | 3950 | 3950 | 3950 | 1 |
| 276 | 20230919 | 141400 | 3936480200 | 3955 | 3950 | 3955 | 3950 | 1437 |
| 277 | 20230919 | 141300 | 3930802150 | 3950 | 3960 | 3960 | 3950 | 767 |
| 278 | 20230919 | 141200 | 3927772490 | 3955 | 3955 | 3955 | 3955 | 26 |
| 279 | 20230919 | 141100 | 3927669660 | 3955 | 3955 | 3955 | 3955 | 0 |
| 280 | 20230919 | 141000 | 3927669660 | 3955 | 3955 | 3955 | 3955 | 101 |
| 281 | 20230919 | 140900 | 3927270205 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20230919 | 140800 | 3927270205 | 3950 | 3950 | 3950 | 3950 | 138 |
| 283 | 20230919 | 140700 | 3926725105 | 3950 | 3945 | 3955 | 3945 | 1121 |
| 284 | 20230919 | 140600 | 3922295680 | 3945 | 3950 | 3950 | 3945 | 366 |
| 285 | 20230919 | 140500 | 3920851685 | 3950 | 3955 | 3955 | 3950 | 1337 |
| 286 | 20230919 | 140400 | 3915565540 | 3960 | 3960 | 3960 | 3955 | 73 |
| 287 | 20230919 | 140300 | 3915276470 | 3960 | 3960 | 3960 | 3960 | 11 |
| 288 | 20230919 | 140200 | 3915232910 | 3960 | 3960 | 3960 | 3960 | 1 |
| 289 | 20230919 | 140100 | 3915228950 | 3960 | 3955 | 3960 | 3955 | 102 |
| 290 | 20230919 | 140000 | 3914825035 | 3955 | 3955 | 3960 | 3955 | 2989 |
| 291 | 20230919 | 135900 | 3903003515 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20230919 | 135800 | 3903003515 | 3950 | 3945 | 3950 | 3945 | 596 |
| 293 | 20230919 | 135700 | 3900650495 | 3945 | 3950 | 3950 | 3945 | 1004 |
| 294 | 20230919 | 135600 | 3896684715 | 3950 | 3950 | 3950 | 3950 | 199 |
| 295 | 20230919 | 135500 | 3895898665 | 3955 | 3950 | 3955 | 3950 | 305 |
| 296 | 20230919 | 135400 | 3894693910 | 3950 | 3945 | 3950 | 3945 | 46 |
| 297 | 20230919 | 135300 | 3894512415 | 3950 | 3950 | 3950 | 3950 | 761 |
| 298 | 20230919 | 135200 | 3891506465 | 3955 | 3955 | 3955 | 3955 | 88 |
| 299 | 20230919 | 135100 | 3891158425 | 3955 | 3955 | 3955 | 3955 | 0 |
| 300 | 20230919 | 135000 | 3891158425 | 3955 | 3950 | 3955 | 3950 | 421 |
| 301 | 20230919 | 134900 | 3889495470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 302 | 20230919 | 134800 | 3889495470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 303 | 20230919 | 134700 | 3889495470 | 3950 | 3950 | 3950 | 3950 | 337 |
| 304 | 20230919 | 134600 | 3888164320 | 3950 | 3950 | 3950 | 3950 | 1 |
| 305 | 20230919 | 134500 | 3888160370 | 3950 | 3945 | 3950 | 3945 | 511 |
| 306 | 20230919 | 134400 | 3886142060 | 3950 | 3950 | 3950 | 3950 | 2 |
| 307 | 20230919 | 134300 | 3886134160 | 3950 | 3950 | 3950 | 3950 | 3 |
| 308 | 20230919 | 134200 | 3886122310 | 3950 | 3950 | 3950 | 3950 | 107 |
| 309 | 20230919 | 134100 | 3885699660 | 3950 | 3955 | 3955 | 3950 | 31 |
| 310 | 20230919 | 134000 | 3885577110 | 3960 | 3960 | 3960 | 3960 | 32 |
| 311 | 20230919 | 133900 | 3885450390 | 3960 | 3960 | 3960 | 3960 | 17 |
| 312 | 20230919 | 133800 | 3885383070 | 3960 | 3960 | 3960 | 3960 | 70 |
| 313 | 20230919 | 133700 | 3885105870 | 3965 | 3960 | 3965 | 3955 | 2906 |
| 314 | 20230919 | 133600 | 3873598040 | 3960 | 3950 | 3960 | 3945 | 2409 |
| 315 | 20230919 | 133500 | 3864062985 | 3960 | 3960 | 3960 | 3955 | 460 |
| 316 | 20230919 | 133400 | 3862243675 | 3955 | 3955 | 3960 | 3955 | 2104 |
| 317 | 20230919 | 133300 | 3853921920 | 3955 | 3955 | 3955 | 3955 | 5 |
| 318 | 20230919 | 133200 | 3853902145 | 3950 | 3950 | 3950 | 3950 | 2 |
| 319 | 20230919 | 133100 | 3853894245 | 3950 | 3950 | 3950 | 3950 | 0 |
| 320 | 20230919 | 133000 | 3853894245 | 3950 | 3950 | 3950 | 3950 | 222 |
| 321 | 20230919 | 132900 | 3853017345 | 3950 | 3955 | 3955 | 3950 | 116 |
| 322 | 20230919 | 132800 | 3852558815 | 3950 | 3950 | 3950 | 3950 | 408 |
| 323 | 20230919 | 132700 | 3850947215 | 3940 | 3940 | 3940 | 3940 | 492 |
| 324 | 20230919 | 132600 | 3849008735 | 3940 | 3940 | 3940 | 3940 | 26 |
| 325 | 20230919 | 132500 | 3848906295 | 3940 | 3940 | 3940 | 3940 | 1 |
| 326 | 20230919 | 132400 | 3848902355 | 3940 | 3935 | 3940 | 3935 | 109 |
| 327 | 20230919 | 132300 | 3848473435 | 3940 | 3940 | 3940 | 3940 | 1064 |
| 328 | 20230919 | 132200 | 3844281275 | 3940 | 3945 | 3945 | 3940 | 588 |
| 329 | 20230919 | 132100 | 3841961765 | 3945 | 3945 | 3945 | 3945 | 136 |
| 330 | 20230919 | 132000 | 3841425245 | 3945 | 3940 | 3945 | 3940 | 571 |
| 331 | 20230919 | 131900 | 3839175495 | 3940 | 3940 | 3940 | 3940 | 10 |
| 332 | 20230919 | 131800 | 3839136095 | 3940 | 3945 | 3945 | 3940 | 1494 |
| 333 | 20230919 | 131700 | 3833245255 | 3950 | 3950 | 3950 | 3950 | 0 |
| 334 | 20230919 | 131600 | 3833245255 | 3950 | 3945 | 3950 | 3945 | 1292 |
| 335 | 20230919 | 131500 | 3828145825 | 3950 | 3950 | 3950 | 3950 | 150 |
| 336 | 20230919 | 131400 | 3827553325 | 3950 | 3945 | 3950 | 3945 | 10 |
| 337 | 20230919 | 131300 | 3827513850 | 3950 | 3950 | 3950 | 3950 | 56 |
| 338 | 20230919 | 131200 | 3827292650 | 3945 | 3945 | 3945 | 3945 | 515 |
| 339 | 20230919 | 131100 | 3825260975 | 3945 | 3945 | 3945 | 3945 | 1 |
| 340 | 20230919 | 131000 | 3825257030 | 3950 | 3950 | 3950 | 3950 | 3 |
| 341 | 20230919 | 130900 | 3825245180 | 3950 | 3950 | 3950 | 3950 | 271 |
| 342 | 20230919 | 130800 | 3824174730 | 3950 | 3950 | 3950 | 3950 | 96 |
| 343 | 20230919 | 130700 | 3823795530 | 3950 | 3950 | 3950 | 3950 | 0 |
| 344 | 20230919 | 130600 | 3823795530 | 3950 | 3950 | 3950 | 3950 | 12 |
| 345 | 20230919 | 130500 | 3823748130 | 3950 | 3950 | 3950 | 3950 | 1 |
| 346 | 20230919 | 130400 | 3823744180 | 3945 | 3945 | 3945 | 3940 | 865 |
| 347 | 20230919 | 130300 | 3820331905 | 3945 | 3950 | 3950 | 3945 | 258 |
| 348 | 20230919 | 130200 | 3819312810 | 3950 | 3955 | 3955 | 3950 | 133 |
| 349 | 20230919 | 130100 | 3818787455 | 3955 | 3965 | 3965 | 3955 | 1431 |
| 350 | 20230919 | 130000 | 3813127740 | 3965 | 3965 | 3965 | 3965 | 100 |
| 351 | 20230919 | 125900 | 3812731240 | 3965 | 3965 | 3965 | 3965 | 32 |
| 352 | 20230919 | 125800 | 3812604360 | 3965 | 3945 | 3965 | 3945 | 6229 |
| 353 | 20230919 | 125700 | 3787966875 | 3945 | 3945 | 3945 | 3945 | 0 |
| 354 | 20230919 | 125600 | 3787966875 | 3945 | 3945 | 3945 | 3945 | 0 |
| 355 | 20230919 | 125500 | 3787966875 | 3945 | 3945 | 3945 | 3945 | 2 |
| 356 | 20230919 | 125400 | 3787958985 | 3945 | 3950 | 3950 | 3945 | 723 |
| 357 | 20230919 | 125300 | 3785106695 | 3950 | 3950 | 3950 | 3950 | 1 |
| 358 | 20230919 | 125200 | 3785102745 | 3945 | 3945 | 3945 | 3945 | 10 |
| 359 | 20230919 | 125100 | 3785063295 | 3945 | 3950 | 3950 | 3945 | 1183 |
| 360 | 20230919 | 125000 | 3780391360 | 3945 | 3950 | 3950 | 3945 | 1845 |
| 361 | 20230919 | 124900 | 3773103670 | 3950 | 3950 | 3955 | 3950 | 136 |
| 362 | 20230919 | 124800 | 3772565820 | 3955 | 3955 | 3955 | 3955 | 1 |
| 363 | 20230919 | 124700 | 3772561865 | 3950 | 3945 | 3950 | 3945 | 38 |
| 364 | 20230919 | 124600 | 3772411850 | 3950 | 3950 | 3950 | 3950 | 206 |
| 365 | 20230919 | 124500 | 3771598150 | 3955 | 3955 | 3955 | 3955 | 283 |
| 366 | 20230919 | 124400 | 3770478885 | 3955 | 3955 | 3960 | 3955 | 1377 |
| 367 | 20230919 | 124300 | 3765026385 | 3955 | 3955 | 3955 | 3955 | 276 |
| 368 | 20230919 | 124200 | 3763934805 | 3955 | 3945 | 3960 | 3945 | 1736 |
| 369 | 20230919 | 124100 | 3757066110 | 3945 | 3950 | 3950 | 3945 | 12 |
| 370 | 20230919 | 124000 | 3757018765 | 3950 | 3950 | 3950 | 3945 | 186 |
| 371 | 20230919 | 123900 | 3756284240 | 3955 | 3950 | 3955 | 3950 | 54 |
| 372 | 20230919 | 123800 | 3756070935 | 3945 | 3950 | 3955 | 3945 | 838 |
| 373 | 20230919 | 123700 | 3752760980 | 3950 | 3950 | 3955 | 3950 | 266 |
| 374 | 20230919 | 123600 | 3751710025 | 3955 | 3935 | 3960 | 3935 | 3108 |
| 375 | 20230919 | 123500 | 3739450555 | 3935 | 3935 | 3935 | 3935 | 21 |
| 376 | 20230919 | 123400 | 3739367920 | 3935 | 3935 | 3935 | 3935 | 5 |
| 377 | 20230919 | 123300 | 3739348245 | 3935 | 3930 | 3935 | 3930 | 20 |
| 378 | 20230919 | 123200 | 3739269550 | 3930 | 3930 | 3930 | 3930 | 10 |
| 379 | 20230919 | 123100 | 3739230250 | 3935 | 3940 | 3940 | 3935 | 1226 |
| 380 | 20230919 | 123000 | 3734405680 | 3935 | 3940 | 3940 | 3935 | 12 |
| 381 | 20230919 | 122900 | 3734358405 | 3935 | 3930 | 3935 | 3930 | 1742 |
| 382 | 20230919 | 122800 | 3727505230 | 3930 | 3930 | 3930 | 3930 | 83 |
| 383 | 20230919 | 122700 | 3727179040 | 3935 | 3935 | 3935 | 3935 | 1 |
| 384 | 20230919 | 122600 | 3727175105 | 3935 | 3935 | 3935 | 3930 | 616 |
| 385 | 20230919 | 122500 | 3724754215 | 3930 | 3930 | 3930 | 3930 | 626 |
| 386 | 20230919 | 122400 | 3722294035 | 3930 | 3930 | 3930 | 3930 | 168 |
| 387 | 20230919 | 122300 | 3721633795 | 3930 | 3920 | 3930 | 3920 | 649 |
| 388 | 20230919 | 122200 | 3719085215 | 3915 | 3925 | 3925 | 3915 | 1212 |
| 389 | 20230919 | 122100 | 3714334375 | 3925 | 3925 | 3925 | 3925 | 333 |
| 390 | 20230919 | 122000 | 3713027350 | 3925 | 3925 | 3925 | 3925 | 816 |
| 391 | 20230919 | 121900 | 3709824550 | 3925 | 3930 | 3930 | 3925 | 684 |
| 392 | 20230919 | 121800 | 3707138925 | 3930 | 3930 | 3930 | 3930 | 1072 |
| 393 | 20230919 | 121700 | 3702925965 | 3930 | 3930 | 3930 | 3930 | 410 |
| 394 | 20230919 | 121600 | 3701314665 | 3930 | 3930 | 3930 | 3930 | 10 |
| 395 | 20230919 | 121500 | 3701275365 | 3925 | 3925 | 3925 | 3925 | 0 |
| 396 | 20230919 | 121400 | 3701275365 | 3925 | 3925 | 3925 | 3925 | 0 |
| 397 | 20230919 | 121300 | 3701275365 | 3925 | 3925 | 3925 | 3925 | 827 |
| 398 | 20230919 | 121200 | 3698029390 | 3925 | 3925 | 3925 | 3925 | 303 |
| 399 | 20230919 | 121100 | 3696840115 | 3925 | 3925 | 3925 | 3925 | 9 |
| 400 | 20230919 | 121000 | 3696804790 | 3920 | 3920 | 3920 | 3920 | 517 |
| 401 | 20230919 | 120900 | 3694778150 | 3920 | 3925 | 3925 | 3920 | 348 |
| 402 | 20230919 | 120800 | 3693413940 | 3925 | 3925 | 3925 | 3925 | 10 |
| 403 | 20230919 | 120700 | 3693374690 | 3920 | 3920 | 3920 | 3920 | 1 |
| 404 | 20230919 | 120600 | 3693370770 | 3920 | 3920 | 3920 | 3920 | 150 |
| 405 | 20230919 | 120500 | 3692782770 | 3920 | 3920 | 3920 | 3920 | 1180 |
| 406 | 20230919 | 120400 | 3688157170 | 3920 | 3920 | 3920 | 3920 | 1 |
| 407 | 20230919 | 120300 | 3688153250 | 3920 | 3920 | 3920 | 3920 | 2 |
| 408 | 20230919 | 120200 | 3688145410 | 3915 | 3915 | 3915 | 3915 | 209 |
| 409 | 20230919 | 120100 | 3687327175 | 3915 | 3915 | 3915 | 3915 | 0 |
| 410 | 20230919 | 120000 | 3687327175 | 3915 | 3915 | 3915 | 3915 | 1 |
| 411 | 20230919 | 115900 | 3687323260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 412 | 20230919 | 115800 | 3687323260 | 3920 | 3915 | 3920 | 3915 | 701 |
| 413 | 20230919 | 115700 | 3684578840 | 3920 | 3920 | 3920 | 3920 | 18 |
| 414 | 20230919 | 115600 | 3684508280 | 3915 | 3915 | 3915 | 3915 | 2404 |
| 415 | 20230919 | 115500 | 3675096620 | 3915 | 3925 | 3925 | 3915 | 2593 |
| 416 | 20230919 | 115400 | 3664937055 | 3925 | 3920 | 3925 | 3920 | 232 |
| 417 | 20230919 | 115300 | 3664027335 | 3920 | 3920 | 3925 | 3915 | 1069 |
| 418 | 20230919 | 115200 | 3659840130 | 3920 | 3920 | 3920 | 3920 | 144 |
| 419 | 20230919 | 115100 | 3659275650 | 3925 | 3925 | 3925 | 3925 | 0 |
| 420 | 20230919 | 115000 | 3659275650 | 3925 | 3925 | 3925 | 3925 | 0 |
| 421 | 20230919 | 114900 | 3659275650 | 3925 | 3920 | 3925 | 3920 | 722 |
| 422 | 20230919 | 114800 | 3656444910 | 3920 | 3920 | 3920 | 3920 | 146 |
| 423 | 20230919 | 114700 | 3655872590 | 3920 | 3920 | 3920 | 3920 | 1 |
| 424 | 20230919 | 114600 | 3655868670 | 3925 | 3925 | 3925 | 3925 | 14 |
| 425 | 20230919 | 114500 | 3655813720 | 3920 | 3920 | 3920 | 3920 | 0 |
| 426 | 20230919 | 114400 | 3655813720 | 3920 | 3920 | 3920 | 3920 | 14 |
| 427 | 20230919 | 114300 | 3655758840 | 3920 | 3920 | 3920 | 3920 | 12 |
| 428 | 20230919 | 114200 | 3655711800 | 3920 | 3925 | 3925 | 3920 | 45 |
| 429 | 20230919 | 114100 | 3655535395 | 3925 | 3925 | 3925 | 3925 | 1 |
| 430 | 20230919 | 114000 | 3655531470 | 3920 | 3925 | 3925 | 3920 | 1999 |
| 431 | 20230919 | 113900 | 3647695365 | 3925 | 3930 | 3930 | 3925 | 667 |
| 432 | 20230919 | 113800 | 3645074890 | 3925 | 3930 | 3930 | 3925 | 235 |
| 433 | 20230919 | 113700 | 3644152390 | 3930 | 3930 | 3930 | 3930 | 21 |
| 434 | 20230919 | 113600 | 3644069860 | 3930 | 3925 | 3930 | 3925 | 5 |
| 435 | 20230919 | 113500 | 3644050220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 436 | 20230919 | 113400 | 3644050220 | 3930 | 3925 | 3930 | 3925 | 444 |
| 437 | 20230919 | 113300 | 3642307265 | 3925 | 3925 | 3925 | 3925 | 0 |
| 438 | 20230919 | 113200 | 3642307265 | 3925 | 3930 | 3930 | 3925 | 130 |
| 439 | 20230919 | 113100 | 3641796515 | 3930 | 3930 | 3930 | 3930 | 1 |
| 440 | 20230919 | 113000 | 3641792585 | 3930 | 3925 | 3930 | 3925 | 448 |
| 441 | 20230919 | 112900 | 3640034135 | 3925 | 3925 | 3925 | 3925 | 809 |
| 442 | 20230919 | 112800 | 3636858810 | 3925 | 3930 | 3930 | 3925 | 792 |
| 443 | 20230919 | 112700 | 3633748130 | 3930 | 3930 | 3930 | 3930 | 703 |
| 444 | 20230919 | 112600 | 3630985340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 445 | 20230919 | 112500 | 3630985340 | 3930 | 3935 | 3935 | 3930 | 190 |
| 446 | 20230919 | 112400 | 3630238635 | 3935 | 3935 | 3935 | 3930 | 381 |
| 447 | 20230919 | 112300 | 3628739550 | 3935 | 3935 | 3935 | 3935 | 51 |
| 448 | 20230919 | 112200 | 3628538865 | 3930 | 3930 | 3930 | 3930 | 415 |
| 449 | 20230919 | 112100 | 3626907915 | 3935 | 3935 | 3935 | 3935 | 3 |
| 450 | 20230919 | 112000 | 3626896110 | 3935 | 3935 | 3935 | 3935 | 93 |
| 451 | 20230919 | 111900 | 3626530155 | 3930 | 3930 | 3930 | 3930 | 0 |
| 452 | 20230919 | 111800 | 3626530155 | 3930 | 3930 | 3930 | 3930 | 234 |
| 453 | 20230919 | 111700 | 3625610535 | 3930 | 3930 | 3930 | 3930 | 35 |
| 454 | 20230919 | 111600 | 3625472985 | 3930 | 3930 | 3930 | 3930 | 20 |
| 455 | 20230919 | 111500 | 3625394385 | 3930 | 3930 | 3930 | 3930 | 48 |
| 456 | 20230919 | 111400 | 3625205745 | 3930 | 3930 | 3930 | 3930 | 1 |
| 457 | 20230919 | 111300 | 3625201815 | 3930 | 3925 | 3930 | 3925 | 1528 |
| 458 | 20230919 | 111200 | 3619200800 | 3920 | 3920 | 3920 | 3920 | 0 |
| 459 | 20230919 | 111100 | 3619200800 | 3920 | 3920 | 3925 | 3920 | 204 |
| 460 | 20230919 | 111000 | 3618401110 | 3915 | 3925 | 3925 | 3915 | 1000 |
| 461 | 20230919 | 110900 | 3614482530 | 3930 | 3930 | 3930 | 3930 | 5 |
| 462 | 20230919 | 110800 | 3614462880 | 3930 | 3925 | 3930 | 3925 | 134 |
| 463 | 20230919 | 110700 | 3613936375 | 3925 | 3920 | 3930 | 3915 | 1789 |
| 464 | 20230919 | 110600 | 3606918535 | 3920 | 3925 | 3925 | 3915 | 2740 |
| 465 | 20230919 | 110500 | 3596179300 | 3925 | 3935 | 3935 | 3920 | 7244 |
| 466 | 20230919 | 110400 | 3567756375 | 3935 | 3935 | 3935 | 3935 | 687 |
| 467 | 20230919 | 110300 | 3565053030 | 3935 | 3940 | 3940 | 3935 | 1320 |
| 468 | 20230919 | 110200 | 3559858815 | 3930 | 3935 | 3935 | 3930 | 512 |
| 469 | 20230919 | 110100 | 3557844380 | 3935 | 3940 | 3940 | 3935 | 377 |
| 470 | 20230919 | 110000 | 3556359245 | 3945 | 3935 | 3945 | 3935 | 449 |
| 471 | 20230919 | 105900 | 3554592170 | 3935 | 3940 | 3945 | 3935 | 1606 |
| 472 | 20230919 | 105800 | 3548258155 | 3935 | 3935 | 3935 | 3935 | 177 |
| 473 | 20230919 | 105700 | 3547561660 | 3935 | 3925 | 3935 | 3925 | 269 |
| 474 | 20230919 | 105600 | 3546503995 | 3920 | 3930 | 3930 | 3920 | 4856 |
| 475 | 20230919 | 105500 | 3527444705 | 3930 | 3935 | 3935 | 3925 | 1873 |
| 476 | 20230919 | 105400 | 3520089430 | 3930 | 3930 | 3935 | 3930 | 1328 |
| 477 | 20230919 | 105300 | 3514870380 | 3930 | 3935 | 3935 | 3930 | 580 |
| 478 | 20230919 | 105200 | 3512590505 | 3935 | 3940 | 3940 | 3930 | 757 |
| 479 | 20230919 | 105100 | 3509611440 | 3940 | 3940 | 3940 | 3930 | 699 |
| 480 | 20230919 | 105000 | 3506861045 | 3940 | 3940 | 3940 | 3940 | 2 |
| 481 | 20230919 | 104900 | 3506853165 | 3940 | 3940 | 3940 | 3940 | 120 |
| 482 | 20230919 | 104800 | 3506380365 | 3940 | 3935 | 3940 | 3935 | 915 |
| 483 | 20230919 | 104700 | 3502775295 | 3935 | 3935 | 3935 | 3935 | 3369 |
| 484 | 20230919 | 104600 | 3489518280 | 3935 | 3935 | 3935 | 3935 | 113 |
| 485 | 20230919 | 104500 | 3489073625 | 3940 | 3935 | 3955 | 3930 | 2441 |
| 486 | 20230919 | 104400 | 3479465525 | 3935 | 3950 | 3950 | 3930 | 5653 |
| 487 | 20230919 | 104300 | 3457223155 | 3950 | 3935 | 3960 | 3935 | 14051 |
| 488 | 20230919 | 104200 | 3401844485 | 3935 | 3940 | 3940 | 3935 | 4288 |
| 489 | 20230919 | 104100 | 3384964950 | 3945 | 3945 | 3950 | 3940 | 3450 |
| 490 | 20230919 | 104000 | 3371369185 | 3945 | 3945 | 3945 | 3945 | 2431 |
| 491 | 20230919 | 103900 | 3361778890 | 3945 | 3940 | 3945 | 3940 | 1519 |
| 492 | 20230919 | 103800 | 3355788420 | 3940 | 3950 | 3955 | 3940 | 2879 |
| 493 | 20230919 | 103700 | 3344432220 | 3950 | 3960 | 3965 | 3950 | 3524 |
| 494 | 20230919 | 103600 | 3330480280 | 3960 | 3970 | 3970 | 3955 | 1819 |
| 495 | 20230919 | 103500 | 3323280070 | 3965 | 3955 | 3970 | 3955 | 181 |
| 496 | 20230919 | 103400 | 3322563260 | 3950 | 3960 | 3965 | 3945 | 6694 |
| 497 | 20230919 | 103300 | 3296111495 | 3960 | 3960 | 3960 | 3955 | 1843 |
| 498 | 20230919 | 103200 | 3288815590 | 3960 | 3970 | 3970 | 3960 | 2104 |
| 499 | 20230919 | 103100 | 3280477395 | 3970 | 3980 | 3980 | 3965 | 17005 |
| 500 | 20230919 | 103000 | 3212932295 | 3980 | 3985 | 3985 | 3980 | 2147 |
| 501 | 20230919 | 102900 | 3204382500 | 3990 | 3995 | 3995 | 3985 | 1681 |
| 502 | 20230919 | 102800 | 3197678360 | 3995 | 4000 | 4000 | 3995 | 1246 |
| 503 | 20230919 | 102700 | 3192695325 | 4000 | 3990 | 4000 | 3990 | 1184 |
| 504 | 20230919 | 102600 | 3187967215 | 3990 | 3990 | 3990 | 3990 | 494 |
| 505 | 20230919 | 102500 | 3185996155 | 3985 | 3985 | 3985 | 3985 | 20 |
| 506 | 20230919 | 102400 | 3185916455 | 3985 | 3985 | 3990 | 3985 | 1414 |
| 507 | 20230919 | 102300 | 3180281570 | 3980 | 3980 | 3980 | 3980 | 733 |
| 508 | 20230919 | 102200 | 3177364230 | 3980 | 3980 | 3980 | 3980 | 306 |
| 509 | 20230919 | 102100 | 3176146350 | 3980 | 3980 | 3980 | 3980 | 16 |
| 510 | 20230919 | 102000 | 3176082670 | 3975 | 3975 | 3975 | 3975 | 14 |
| 511 | 20230919 | 101900 | 3176027020 | 3980 | 3970 | 3980 | 3970 | 103 |
| 512 | 20230919 | 101800 | 3175618030 | 3975 | 3965 | 3975 | 3965 | 1199 |
| 513 | 20230919 | 101700 | 3170858125 | 3965 | 3985 | 3985 | 3965 | 8311 |
| 514 | 20230919 | 101600 | 3137838860 | 3990 | 3985 | 3990 | 3985 | 1295 |
| 515 | 20230919 | 101500 | 3132677185 | 3985 | 3985 | 3995 | 3985 | 398 |
| 516 | 20230919 | 101400 | 3131088150 | 3985 | 3980 | 3985 | 3980 | 49 |
| 517 | 20230919 | 101300 | 3130892920 | 3985 | 3980 | 3985 | 3970 | 1894 |
| 518 | 20230919 | 101200 | 3123362175 | 3980 | 3990 | 4000 | 3980 | 5976 |
| 519 | 20230919 | 101100 | 3099522105 | 3985 | 3990 | 3990 | 3985 | 131 |
| 520 | 20230919 | 101000 | 3098999920 | 3980 | 3980 | 4000 | 3980 | 1647 |
| 521 | 20230919 | 100900 | 3092432940 | 3980 | 3975 | 3980 | 3975 | 150 |
| 522 | 20230919 | 100800 | 3091836440 | 3975 | 3970 | 3975 | 3970 | 573 |
| 523 | 20230919 | 100700 | 3089559045 | 3975 | 3975 | 3975 | 3970 | 3954 |
| 524 | 20230919 | 100600 | 3073861560 | 3975 | 3975 | 3975 | 3970 | 1803 |
| 525 | 20230919 | 100500 | 3066696745 | 3975 | 3980 | 3980 | 3975 | 1040 |
| 526 | 20230919 | 100400 | 3062559095 | 3980 | 3980 | 3980 | 3975 | 3246 |
| 527 | 20230919 | 100300 | 3049643725 | 3980 | 3990 | 3990 | 3980 | 805 |
| 528 | 20230919 | 100200 | 3046435820 | 3990 | 3990 | 3990 | 3990 | 757 |
| 529 | 20230919 | 100100 | 3043415390 | 3990 | 3990 | 3990 | 3990 | 73 |
| 530 | 20230919 | 100000 | 3043124120 | 3985 | 3985 | 3990 | 3980 | 614 |
| 531 | 20230919 | 095900 | 3040677860 | 3985 | 3985 | 3985 | 3985 | 562 |
| 532 | 20230919 | 095800 | 3038438290 | 3985 | 3985 | 3995 | 3980 | 3447 |
| 533 | 20230919 | 095700 | 3024707555 | 3985 | 3985 | 3985 | 3980 | 1812 |
| 534 | 20230919 | 095600 | 3017490930 | 3985 | 3990 | 3995 | 3980 | 5059 |
| 535 | 20230919 | 095500 | 2997338040 | 3990 | 3985 | 3990 | 3985 | 1197 |
| 536 | 20230919 | 095400 | 2992567570 | 3985 | 3985 | 3990 | 3985 | 2137 |
| 537 | 20230919 | 095300 | 2984051560 | 3990 | 3990 | 3995 | 3990 | 1126 |
| 538 | 20230919 | 095200 | 2979557080 | 3990 | 3990 | 3990 | 3985 | 372 |
| 539 | 20230919 | 095100 | 2978073040 | 3985 | 3995 | 3995 | 3985 | 502 |
| 540 | 20230919 | 095000 | 2976069180 | 3990 | 3990 | 3990 | 3985 | 934 |
| 541 | 20230919 | 094900 | 2972344975 | 3990 | 4000 | 4000 | 3980 | 9302 |
| 542 | 20230919 | 094800 | 2935248240 | 3995 | 4005 | 4005 | 3990 | 4019 |
| 543 | 20230919 | 094700 | 2919186850 | 4005 | 4010 | 4010 | 4005 | 615 |
| 544 | 20230919 | 094600 | 2916721350 | 4015 | 4010 | 4015 | 4010 | 246 |
| 545 | 20230919 | 094500 | 2915734220 | 4020 | 4010 | 4020 | 4005 | 6136 |
| 546 | 20230919 | 094400 | 2891078145 | 4015 | 4000 | 4015 | 3995 | 6471 |
| 547 | 20230919 | 094300 | 2865172805 | 4000 | 3995 | 4000 | 3990 | 3900 |
| 548 | 20230919 | 094200 | 2849602185 | 3995 | 4005 | 4005 | 3995 | 2270 |
| 549 | 20230919 | 094100 | 2840527885 | 4000 | 4010 | 4015 | 4000 | 4223 |
| 550 | 20230919 | 094000 | 2823618610 | 4010 | 4010 | 4010 | 4005 | 2848 |
| 551 | 20230919 | 093900 | 2812203330 | 4010 | 4020 | 4025 | 4010 | 967 |
| 552 | 20230919 | 093800 | 2808318790 | 4025 | 4020 | 4025 | 4020 | 609 |
| 553 | 20230919 | 093700 | 2805868940 | 4020 | 4045 | 4045 | 3990 | 15344 |
| 554 | 20230919 | 093600 | 2744138315 | 4050 | 4050 | 4065 | 4045 | 16676 |
| 555 | 20230919 | 093500 | 2676575775 | 4050 | 4035 | 4050 | 4030 | 9911 |
| 556 | 20230919 | 093400 | 2636516125 | 4035 | 4015 | 4040 | 4015 | 24823 |
| 557 | 20230919 | 093300 | 2536537875 | 4020 | 4000 | 4020 | 3990 | 13759 |
| 558 | 20230919 | 093200 | 2481474435 | 4000 | 4000 | 4010 | 4000 | 6829 |
| 559 | 20230919 | 093100 | 2454150495 | 4000 | 3990 | 4000 | 3980 | 3715 |
| 560 | 20230919 | 093000 | 2439340570 | 3985 | 3995 | 3995 | 3985 | 10224 |
| 561 | 20230919 | 092900 | 2398545035 | 4000 | 4000 | 4005 | 3995 | 4061 |
| 562 | 20230919 | 092800 | 2382310630 | 4000 | 4010 | 4010 | 4000 | 13621 |
| 563 | 20230919 | 092700 | 2327820560 | 4010 | 4005 | 4020 | 3995 | 9321 |
| 564 | 20230919 | 092600 | 2290469125 | 4010 | 4015 | 4015 | 4000 | 8832 |
| 565 | 20230919 | 092500 | 2255073385 | 4015 | 4010 | 4020 | 4010 | 4466 |
| 566 | 20230919 | 092400 | 2237140460 | 4005 | 3995 | 4015 | 3995 | 5164 |
| 567 | 20230919 | 092300 | 2216456660 | 3995 | 3995 | 4005 | 3990 | 2569 |
| 568 | 20230919 | 092200 | 2206195460 | 3995 | 4005 | 4010 | 3990 | 5345 |
| 569 | 20230919 | 092100 | 2184820450 | 4005 | 4030 | 4030 | 4000 | 9804 |
| 570 | 20230919 | 092000 | 2145453300 | 4030 | 3985 | 4040 | 3985 | 15486 |
| 571 | 20230919 | 091900 | 2083267305 | 3990 | 4005 | 4005 | 3960 | 31389 |
| 572 | 20230919 | 091800 | 1958045210 | 4005 | 4020 | 4020 | 4000 | 19527 |
| 573 | 20230919 | 091700 | 1879740895 | 4015 | 4060 | 4060 | 4000 | 42702 |
| 574 | 20230919 | 091600 | 1707771175 | 4060 | 4115 | 4135 | 4050 | 40763 |
| 575 | 20230919 | 091500 | 1540885675 | 4115 | 4085 | 4130 | 4085 | 26675 |
| 576 | 20230919 | 091400 | 1431228390 | 4095 | 4210 | 4215 | 4080 | 80050 |
| 577 | 20230919 | 091300 | 1099833425 | 4210 | 4005 | 4210 | 4005 | 117458 |
| 578 | 20230919 | 091200 | 613139175 | 4005 | 4015 | 4045 | 3990 | 38111 |
| 579 | 20230919 | 091100 | 459773750 | 3980 | 4025 | 4050 | 3980 | 41464 |
| 580 | 20230919 | 091000 | 293189825 | 4015 | 4005 | 4030 | 3940 | 31439 |
| 581 | 20230919 | 090900 | 168101210 | 4005 | 3920 | 4005 | 3920 | 34912 |
| 582 | 20230919 | 090800 | 29457020 | 3920 | 3915 | 3920 | 3915 | 73 |
| 583 | 20230919 | 090700 | 29171105 | 3915 | 3930 | 3930 | 3915 | 259 |
| 584 | 20230919 | 090600 | 28154090 | 3915 | 3920 | 3930 | 3915 | 122 |
| 585 | 20230919 | 090500 | 27676380 | 3925 | 3925 | 3930 | 3920 | 331 |
| 586 | 20230919 | 090400 | 26376485 | 3925 | 3920 | 3940 | 3920 | 2302 |
| 587 | 20230919 | 090300 | 17329435 | 3910 | 3910 | 3920 | 3905 | 1534 |
| 588 | 20230919 | 090200 | 11326365 | 3915 | 3925 | 3925 | 3910 | 364 |
| 589 | 20230919 | 090100 | 9899105 | 3925 | 3910 | 3940 | 3910 | 617 |
| 590 | 20230919 | 090000 | 7478835 | 3905 | 3900 | 3905 | 3900 | 1917 |