30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 3 | 20230919 | 185900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230919 | 185800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230919 | 185700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230919 | 185600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230919 | 185500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230919 | 185400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230919 | 185300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230919 | 185200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230919 | 185100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230919 | 185000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230919 | 184900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230919 | 184800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230919 | 184700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230919 | 184600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230919 | 184500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230919 | 184400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230919 | 184300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230919 | 184200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230919 | 184100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230919 | 184000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230919 | 183900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230919 | 183800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230919 | 183700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230919 | 183600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230919 | 183500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230919 | 183400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230919 | 183300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230919 | 183200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230919 | 183100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230919 | 183000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 33 | 20230919 | 182900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230919 | 182800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230919 | 182700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230919 | 182600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230919 | 182500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230919 | 182400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230919 | 182300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230919 | 182200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230919 | 182100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230919 | 182000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230919 | 181900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230919 | 181800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230919 | 181700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230919 | 181600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230919 | 181500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230919 | 181400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230919 | 181300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230919 | 181200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230919 | 181100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230919 | 181000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230919 | 180900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230919 | 180800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230919 | 180700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230919 | 180600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230919 | 180500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230919 | 180400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230919 | 180300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230919 | 180200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230919 | 180100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230919 | 180000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 63 | 20230919 | 175900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230919 | 175800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230919 | 175700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230919 | 175600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230919 | 175500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230919 | 175400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230919 | 175300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230919 | 175200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230919 | 175100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230919 | 175000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230919 | 174900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230919 | 174800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230919 | 174700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230919 | 174600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230919 | 174500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230919 | 174400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230919 | 174300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230919 | 174200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230919 | 174100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230919 | 174000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230919 | 173900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230919 | 173800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230919 | 173700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230919 | 173600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230919 | 173500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230919 | 173400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230919 | 173300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230919 | 173200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230919 | 173100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230919 | 173000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 93 | 20230919 | 172900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230919 | 172800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230919 | 172700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230919 | 172600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230919 | 172500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230919 | 172400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230919 | 172300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230919 | 172200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230919 | 172100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230919 | 172000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230919 | 171900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230919 | 171800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230919 | 171700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230919 | 171600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230919 | 171500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230919 | 171400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230919 | 171300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230919 | 171200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230919 | 171100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230919 | 171000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230919 | 170900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230919 | 170800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230919 | 170700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230919 | 170600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230919 | 170500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230919 | 170400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230919 | 170300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230919 | 170200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230919 | 170100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230919 | 170000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 123 | 20230919 | 165900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230919 | 165800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230919 | 165700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230919 | 165600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230919 | 165500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230919 | 165400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230919 | 165300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230919 | 165200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230919 | 165100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230919 | 165000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230919 | 164900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230919 | 164800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230919 | 164700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230919 | 164600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230919 | 164500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230919 | 164400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230919 | 164300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230919 | 164200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230919 | 164100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230919 | 164000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230919 | 163900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230919 | 163800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230919 | 163700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230919 | 163600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230919 | 163500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230919 | 163400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230919 | 163300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230919 | 163200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230919 | 163100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230919 | 163000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 153 | 20230919 | 162900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230919 | 162800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230919 | 162700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230919 | 162600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230919 | 162500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230919 | 162400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230919 | 162300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230919 | 162200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230919 | 162100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230919 | 162000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230919 | 161900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230919 | 161800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230919 | 161700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230919 | 161600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230919 | 161500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230919 | 161400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230919 | 161300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230919 | 161200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230919 | 161100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230919 | 161000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230919 | 160900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230919 | 160800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230919 | 160700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230919 | 160600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230919 | 160500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230919 | 160400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230919 | 160300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230919 | 160200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230919 | 160100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230919 | 160000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 15091 |
| 183 | 20230919 | 155900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230919 | 155800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230919 | 155700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230919 | 155600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230919 | 155500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230919 | 155400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230919 | 155300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230919 | 155200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230919 | 155100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230919 | 155000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230919 | 154900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230919 | 154800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230919 | 154700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230919 | 154600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230919 | 154500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230919 | 154400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230919 | 154300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230919 | 154200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230919 | 154100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230919 | 154000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230919 | 153900 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230919 | 153800 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230919 | 153700 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230919 | 153600 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230919 | 153500 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230919 | 153400 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230919 | 153300 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230919 | 153200 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230919 | 153100 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230919 | 153000 | 4226066590 | 3700 | 3700 | 3700 | 3700 | 30182 |
| 213 | 20230919 | 152900 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20230919 | 152800 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20230919 | 152700 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20230919 | 152600 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20230919 | 152500 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20230919 | 152400 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20230919 | 152300 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20230919 | 152200 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 221 | 20230919 | 152100 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20230919 | 152000 | 4170229890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20230919 | 151900 | 4170229890 | 3680 | 3675 | 3690 | 3675 | 4360 |
| 224 | 20230919 | 151800 | 4154150215 | 3680 | 3670 | 3690 | 3650 | 8676 |
| 225 | 20230919 | 151700 | 4122335370 | 3670 | 3665 | 3675 | 3665 | 11602 |
| 226 | 20230919 | 151600 | 4079704735 | 3665 | 3665 | 3670 | 3665 | 2830 |
| 227 | 20230919 | 151500 | 4069327180 | 3665 | 3655 | 3665 | 3655 | 484 |
| 228 | 20230919 | 151400 | 4067557900 | 3655 | 3650 | 3665 | 3645 | 2335 |
| 229 | 20230919 | 151300 | 4059027105 | 3645 | 3655 | 3655 | 3645 | 1246 |
| 230 | 20230919 | 151200 | 4054480490 | 3660 | 3665 | 3665 | 3655 | 78 |
| 231 | 20230919 | 151100 | 4054194990 | 3665 | 3655 | 3665 | 3650 | 3438 |
| 232 | 20230919 | 151000 | 4041617655 | 3650 | 3655 | 3660 | 3650 | 753 |
| 233 | 20230919 | 150900 | 4038865105 | 3650 | 3660 | 3660 | 3650 | 553 |
| 234 | 20230919 | 150800 | 4036841145 | 3650 | 3655 | 3670 | 3610 | 18801 |
| 235 | 20230919 | 150700 | 3968701130 | 3640 | 3655 | 3670 | 3640 | 9104 |
| 236 | 20230919 | 150600 | 3935518035 | 3655 | 3660 | 3660 | 3655 | 301 |
| 237 | 20230919 | 150500 | 3934417280 | 3660 | 3670 | 3675 | 3660 | 6757 |
| 238 | 20230919 | 150400 | 3909666630 | 3670 | 3675 | 3675 | 3670 | 99 |
| 239 | 20230919 | 150300 | 3909303295 | 3675 | 3670 | 3675 | 3660 | 5362 |
| 240 | 20230919 | 150200 | 3889632870 | 3670 | 3660 | 3670 | 3660 | 1500 |
| 241 | 20230919 | 150100 | 3884135150 | 3660 | 3655 | 3660 | 3645 | 75 |
| 242 | 20230919 | 150000 | 3883861410 | 3640 | 3670 | 3670 | 3640 | 15306 |
| 243 | 20230919 | 145900 | 3827955540 | 3665 | 3670 | 3675 | 3665 | 1314 |
| 244 | 20230919 | 145800 | 3823133745 | 3670 | 3660 | 3670 | 3660 | 6787 |
| 245 | 20230919 | 145700 | 3798247390 | 3660 | 3665 | 3665 | 3660 | 818 |
| 246 | 20230919 | 145600 | 3795250620 | 3665 | 3670 | 3670 | 3660 | 681 |
| 247 | 20230919 | 145500 | 3792754375 | 3670 | 3665 | 3670 | 3660 | 1464 |
| 248 | 20230919 | 145400 | 3787387395 | 3665 | 3670 | 3670 | 3660 | 679 |
| 249 | 20230919 | 145300 | 3784898575 | 3660 | 3670 | 3675 | 3660 | 1558 |
| 250 | 20230919 | 145200 | 3779181025 | 3670 | 3670 | 3670 | 3660 | 390 |
| 251 | 20230919 | 145100 | 3777751975 | 3670 | 3670 | 3670 | 3665 | 2518 |
| 252 | 20230919 | 145000 | 3768522675 | 3675 | 3665 | 3675 | 3665 | 3100 |
| 253 | 20230919 | 144900 | 3757145400 | 3665 | 3670 | 3670 | 3665 | 338 |
| 254 | 20230919 | 144800 | 3755904980 | 3670 | 3675 | 3680 | 3650 | 50311 |
| 255 | 20230919 | 144700 | 3571833520 | 3680 | 3675 | 3680 | 3675 | 3021 |
| 256 | 20230919 | 144600 | 3560718535 | 3675 | 3675 | 3675 | 3675 | 613 |
| 257 | 20230919 | 144500 | 3558465760 | 3675 | 3675 | 3675 | 3675 | 2445 |
| 258 | 20230919 | 144400 | 3549480385 | 3675 | 3675 | 3675 | 3675 | 26 |
| 259 | 20230919 | 144300 | 3549384835 | 3675 | 3675 | 3675 | 3670 | 2780 |
| 260 | 20230919 | 144200 | 3539177245 | 3675 | 3685 | 3685 | 3675 | 18178 |
| 261 | 20230919 | 144100 | 3472305315 | 3685 | 3690 | 3690 | 3680 | 2623 |
| 262 | 20230919 | 144000 | 3462646045 | 3695 | 3685 | 3695 | 3685 | 1346 |
| 263 | 20230919 | 143900 | 3457686015 | 3685 | 3685 | 3685 | 3685 | 21 |
| 264 | 20230919 | 143800 | 3457608630 | 3685 | 3685 | 3685 | 3680 | 1675 |
| 265 | 20230919 | 143700 | 3451436455 | 3680 | 3685 | 3685 | 3680 | 2701 |
| 266 | 20230919 | 143600 | 3441495770 | 3685 | 3685 | 3685 | 3685 | 707 |
| 267 | 20230919 | 143500 | 3438890475 | 3695 | 3690 | 3695 | 3690 | 203 |
| 268 | 20230919 | 143400 | 3438140945 | 3685 | 3685 | 3690 | 3685 | 1049 |
| 269 | 20230919 | 143300 | 3434273635 | 3695 | 3695 | 3695 | 3695 | 118 |
| 270 | 20230919 | 143200 | 3433837625 | 3695 | 3695 | 3695 | 3695 | 507 |
| 271 | 20230919 | 143100 | 3431964260 | 3700 | 3685 | 3700 | 3680 | 2503 |
| 272 | 20230919 | 143000 | 3422738910 | 3685 | 3690 | 3690 | 3680 | 510 |
| 273 | 20230919 | 142900 | 3420860840 | 3690 | 3685 | 3695 | 3685 | 4456 |
| 274 | 20230919 | 142800 | 3404419960 | 3685 | 3680 | 3685 | 3680 | 11 |
| 275 | 20230919 | 142700 | 3404379470 | 3680 | 3680 | 3680 | 3680 | 106 |
| 276 | 20230919 | 142600 | 3403989390 | 3685 | 3685 | 3685 | 3685 | 157 |
| 277 | 20230919 | 142500 | 3403410845 | 3685 | 3685 | 3685 | 3685 | 3 |
| 278 | 20230919 | 142400 | 3403399790 | 3685 | 3690 | 3690 | 3680 | 18291 |
| 279 | 20230919 | 142300 | 3335996520 | 3690 | 3685 | 3690 | 3685 | 269 |
| 280 | 20230919 | 142200 | 3335004420 | 3685 | 3685 | 3685 | 3680 | 1519 |
| 281 | 20230919 | 142100 | 3329409255 | 3685 | 3675 | 3685 | 3675 | 4025 |
| 282 | 20230919 | 142000 | 3314593250 | 3675 | 3680 | 3680 | 3675 | 1225 |
| 283 | 20230919 | 141900 | 3310090250 | 3680 | 3680 | 3680 | 3680 | 418 |
| 284 | 20230919 | 141800 | 3308552010 | 3680 | 3690 | 3690 | 3680 | 4197 |
| 285 | 20230919 | 141700 | 3293106950 | 3675 | 3690 | 3690 | 3675 | 1402 |
| 286 | 20230919 | 141600 | 3287950260 | 3680 | 3680 | 3680 | 3680 | 1100 |
| 287 | 20230919 | 141500 | 3283902260 | 3690 | 3680 | 3690 | 3680 | 1565 |
| 288 | 20230919 | 141400 | 3278136770 | 3680 | 3675 | 3680 | 3675 | 3444 |
| 289 | 20230919 | 141300 | 3265462900 | 3675 | 3675 | 3675 | 3670 | 2098 |
| 290 | 20230919 | 141200 | 3257762225 | 3675 | 3670 | 3675 | 3670 | 1195 |
| 291 | 20230919 | 141100 | 3253373095 | 3675 | 3670 | 3675 | 3670 | 1065 |
| 292 | 20230919 | 141000 | 3249462720 | 3675 | 3675 | 3680 | 3675 | 330 |
| 293 | 20230919 | 140900 | 3248249960 | 3675 | 3675 | 3680 | 3675 | 1812 |
| 294 | 20230919 | 140800 | 3241590855 | 3675 | 3675 | 3675 | 3675 | 664 |
| 295 | 20230919 | 140700 | 3239150655 | 3680 | 3680 | 3680 | 3675 | 2066 |
| 296 | 20230919 | 140600 | 3231557595 | 3675 | 3680 | 3680 | 3675 | 14078 |
| 297 | 20230919 | 140500 | 3179815845 | 3680 | 3685 | 3685 | 3680 | 860 |
| 298 | 20230919 | 140400 | 3176650045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 299 | 20230919 | 140300 | 3176650045 | 3675 | 3680 | 3680 | 3675 | 13 |
| 300 | 20230919 | 140200 | 3176602255 | 3675 | 3675 | 3675 | 3675 | 1220 |
| 301 | 20230919 | 140100 | 3172118755 | 3675 | 3685 | 3685 | 3675 | 28002 |
| 302 | 20230919 | 140000 | 3069071900 | 3685 | 3685 | 3690 | 3685 | 3091 |
| 303 | 20230919 | 135900 | 3057681440 | 3690 | 3690 | 3690 | 3685 | 241 |
| 304 | 20230919 | 135800 | 3056792680 | 3695 | 3685 | 3695 | 3685 | 1291 |
| 305 | 20230919 | 135700 | 3052032990 | 3690 | 3685 | 3690 | 3685 | 4 |
| 306 | 20230919 | 135600 | 3052018240 | 3685 | 3685 | 3685 | 3685 | 9 |
| 307 | 20230919 | 135500 | 3051985075 | 3685 | 3685 | 3685 | 3685 | 398 |
| 308 | 20230919 | 135400 | 3050518445 | 3680 | 3685 | 3685 | 3680 | 2919 |
| 309 | 20230919 | 135300 | 3039764430 | 3685 | 3690 | 3690 | 3685 | 721 |
| 310 | 20230919 | 135200 | 3037105160 | 3690 | 3695 | 3695 | 3690 | 1404 |
| 311 | 20230919 | 135100 | 3031922895 | 3695 | 3695 | 3695 | 3690 | 1691 |
| 312 | 20230919 | 135000 | 3025678600 | 3695 | 3695 | 3695 | 3695 | 410 |
| 313 | 20230919 | 134900 | 3024163650 | 3695 | 3695 | 3695 | 3695 | 1768 |
| 314 | 20230919 | 134800 | 3017630890 | 3695 | 3695 | 3695 | 3695 | 2 |
| 315 | 20230919 | 134700 | 3017623500 | 3695 | 3695 | 3695 | 3690 | 434 |
| 316 | 20230919 | 134600 | 3016020020 | 3695 | 3695 | 3695 | 3690 | 390 |
| 317 | 20230919 | 134500 | 3014580855 | 3695 | 3695 | 3695 | 3690 | 362 |
| 318 | 20230919 | 134400 | 3013244010 | 3695 | 3695 | 3695 | 3690 | 1450 |
| 319 | 20230919 | 134300 | 3007886760 | 3690 | 3695 | 3695 | 3690 | 179 |
| 320 | 20230919 | 134200 | 3007225480 | 3695 | 3690 | 3695 | 3690 | 334 |
| 321 | 20230919 | 134100 | 3005992095 | 3695 | 3695 | 3695 | 3690 | 1542 |
| 322 | 20230919 | 134000 | 3000297950 | 3685 | 3690 | 3695 | 3685 | 568 |
| 323 | 20230919 | 133900 | 2998201465 | 3690 | 3690 | 3695 | 3690 | 129 |
| 324 | 20230919 | 133800 | 2997724955 | 3690 | 3690 | 3690 | 3685 | 1285 |
| 325 | 20230919 | 133700 | 2992983345 | 3695 | 3690 | 3695 | 3690 | 115 |
| 326 | 20230919 | 133600 | 2992558980 | 3690 | 3685 | 3690 | 3685 | 278 |
| 327 | 20230919 | 133500 | 2991533490 | 3685 | 3690 | 3690 | 3685 | 639 |
| 328 | 20230919 | 133400 | 2989178645 | 3690 | 3685 | 3690 | 3685 | 7059 |
| 329 | 20230919 | 133300 | 2963131340 | 3685 | 3685 | 3685 | 3685 | 2210 |
| 330 | 20230919 | 133200 | 2954987490 | 3685 | 3685 | 3685 | 3685 | 4182 |
| 331 | 20230919 | 133100 | 2939576820 | 3685 | 3690 | 3690 | 3685 | 191 |
| 332 | 20230919 | 133000 | 2938872080 | 3690 | 3685 | 3690 | 3685 | 1715 |
| 333 | 20230919 | 132900 | 2932551395 | 3685 | 3685 | 3690 | 3685 | 3728 |
| 334 | 20230919 | 132800 | 2918813710 | 3685 | 3695 | 3695 | 3685 | 6705 |
| 335 | 20230919 | 132700 | 2894082855 | 3695 | 3695 | 3695 | 3695 | 2718 |
| 336 | 20230919 | 132600 | 2884039845 | 3700 | 3700 | 3700 | 3695 | 3696 |
| 337 | 20230919 | 132500 | 2870377135 | 3700 | 3700 | 3700 | 3695 | 404 |
| 338 | 20230919 | 132400 | 2868882700 | 3700 | 3700 | 3700 | 3700 | 897 |
| 339 | 20230919 | 132300 | 2865563800 | 3700 | 3700 | 3700 | 3700 | 8530 |
| 340 | 20230919 | 132200 | 2834002800 | 3700 | 3705 | 3705 | 3700 | 2104 |
| 341 | 20230919 | 132100 | 2826215190 | 3705 | 3705 | 3705 | 3705 | 1904 |
| 342 | 20230919 | 132000 | 2819160870 | 3710 | 3710 | 3710 | 3710 | 161 |
| 343 | 20230919 | 131900 | 2818563560 | 3710 | 3710 | 3710 | 3710 | 108 |
| 344 | 20230919 | 131800 | 2818162880 | 3710 | 3710 | 3710 | 3710 | 28 |
| 345 | 20230919 | 131700 | 2818059000 | 3710 | 3715 | 3715 | 3710 | 7 |
| 346 | 20230919 | 131600 | 2818033000 | 3710 | 3710 | 3710 | 3705 | 2383 |
| 347 | 20230919 | 131500 | 2809201700 | 3710 | 3710 | 3710 | 3705 | 72 |
| 348 | 20230919 | 131400 | 2808934585 | 3710 | 3705 | 3710 | 3705 | 404 |
| 349 | 20230919 | 131300 | 2807437760 | 3700 | 3700 | 3700 | 3700 | 380 |
| 350 | 20230919 | 131200 | 2806031760 | 3700 | 3705 | 3705 | 3700 | 571 |
| 351 | 20230919 | 131100 | 2803917550 | 3700 | 3710 | 3710 | 3700 | 2920 |
| 352 | 20230919 | 131000 | 2793100320 | 3710 | 3710 | 3710 | 3710 | 303 |
| 353 | 20230919 | 130900 | 2791976190 | 3710 | 3710 | 3710 | 3710 | 3 |
| 354 | 20230919 | 130800 | 2791965060 | 3710 | 3705 | 3710 | 3700 | 881 |
| 355 | 20230919 | 130700 | 2788704655 | 3700 | 3705 | 3710 | 3700 | 2391 |
| 356 | 20230919 | 130600 | 2779852405 | 3705 | 3705 | 3710 | 3705 | 462 |
| 357 | 20230919 | 130500 | 2778140685 | 3700 | 3705 | 3705 | 3700 | 3164 |
| 358 | 20230919 | 130400 | 2766422850 | 3705 | 3700 | 3705 | 3700 | 464 |
| 359 | 20230919 | 130300 | 2764703780 | 3700 | 3700 | 3700 | 3700 | 600 |
| 360 | 20230919 | 130200 | 2762483780 | 3700 | 3700 | 3700 | 3700 | 2382 |
| 361 | 20230919 | 130100 | 2753670380 | 3700 | 3705 | 3710 | 3700 | 156 |
| 362 | 20230919 | 130000 | 2753092940 | 3695 | 3700 | 3700 | 3695 | 3717 |
| 363 | 20230919 | 125900 | 2739345615 | 3700 | 3700 | 3700 | 3700 | 276 |
| 364 | 20230919 | 125800 | 2738324415 | 3700 | 3695 | 3700 | 3695 | 705 |
| 365 | 20230919 | 125700 | 2735716885 | 3700 | 3705 | 3705 | 3695 | 5220 |
| 366 | 20230919 | 125600 | 2716412985 | 3700 | 3700 | 3715 | 3700 | 3046 |
| 367 | 20230919 | 125500 | 2705142500 | 3700 | 3700 | 3700 | 3700 | 6070 |
| 368 | 20230919 | 125400 | 2682683500 | 3700 | 3700 | 3700 | 3700 | 8318 |
| 369 | 20230919 | 125300 | 2651906900 | 3700 | 3710 | 3720 | 3700 | 11853 |
| 370 | 20230919 | 125200 | 2608026965 | 3720 | 3715 | 3720 | 3705 | 668 |
| 371 | 20230919 | 125100 | 2605548410 | 3715 | 3710 | 3715 | 3705 | 2022 |
| 372 | 20230919 | 125000 | 2598054260 | 3710 | 3710 | 3710 | 3710 | 14 |
| 373 | 20230919 | 124900 | 2598002320 | 3705 | 3720 | 3720 | 3705 | 2527 |
| 374 | 20230919 | 124800 | 2588638220 | 3720 | 3720 | 3720 | 3710 | 1664 |
| 375 | 20230919 | 124700 | 2582452160 | 3720 | 3705 | 3720 | 3705 | 1004 |
| 376 | 20230919 | 124600 | 2578722295 | 3705 | 3715 | 3715 | 3705 | 3986 |
| 377 | 20230919 | 124500 | 2563941200 | 3715 | 3720 | 3720 | 3715 | 1021 |
| 378 | 20230919 | 124400 | 2560143105 | 3720 | 3720 | 3720 | 3710 | 48 |
| 379 | 20230919 | 124300 | 2559964585 | 3710 | 3710 | 3710 | 3710 | 113 |
| 380 | 20230919 | 124200 | 2559545355 | 3705 | 3710 | 3710 | 3705 | 700 |
| 381 | 20230919 | 124100 | 2556950115 | 3710 | 3710 | 3710 | 3710 | 762 |
| 382 | 20230919 | 124000 | 2554123095 | 3710 | 3715 | 3715 | 3710 | 1066 |
| 383 | 20230919 | 123900 | 2550168210 | 3720 | 3720 | 3720 | 3720 | 637 |
| 384 | 20230919 | 123800 | 2547798570 | 3720 | 3720 | 3720 | 3720 | 51 |
| 385 | 20230919 | 123700 | 2547608850 | 3720 | 3720 | 3720 | 3700 | 13125 |
| 386 | 20230919 | 123600 | 2498988795 | 3720 | 3725 | 3725 | 3720 | 2120 |
| 387 | 20230919 | 123500 | 2491101895 | 3725 | 3725 | 3725 | 3725 | 37 |
| 388 | 20230919 | 123400 | 2490964070 | 3725 | 3720 | 3725 | 3720 | 563 |
| 389 | 20230919 | 123300 | 2488869155 | 3720 | 3720 | 3720 | 3720 | 569 |
| 390 | 20230919 | 123200 | 2486752475 | 3720 | 3720 | 3720 | 3720 | 85 |
| 391 | 20230919 | 123100 | 2486436275 | 3720 | 3720 | 3720 | 3720 | 100 |
| 392 | 20230919 | 123000 | 2486064275 | 3725 | 3725 | 3725 | 3725 | 21 |
| 393 | 20230919 | 122900 | 2485986050 | 3710 | 3715 | 3725 | 3710 | 5202 |
| 394 | 20230919 | 122800 | 2466678750 | 3715 | 3715 | 3715 | 3715 | 1 |
| 395 | 20230919 | 122700 | 2466675035 | 3715 | 3715 | 3715 | 3715 | 574 |
| 396 | 20230919 | 122600 | 2464542625 | 3715 | 3715 | 3715 | 3710 | 984 |
| 397 | 20230919 | 122500 | 2460888455 | 3715 | 3715 | 3715 | 3715 | 643 |
| 398 | 20230919 | 122400 | 2458499710 | 3705 | 3715 | 3720 | 3705 | 7990 |
| 399 | 20230919 | 122300 | 2428869790 | 3715 | 3710 | 3715 | 3710 | 3980 |
| 400 | 20230919 | 122200 | 2414103890 | 3710 | 3710 | 3710 | 3705 | 2428 |
| 401 | 20230919 | 122100 | 2405096105 | 3710 | 3720 | 3720 | 3710 | 1190 |
| 402 | 20230919 | 122000 | 2400675375 | 3715 | 3715 | 3720 | 3715 | 2782 |
| 403 | 20230919 | 121900 | 2390339540 | 3720 | 3720 | 3720 | 3720 | 1924 |
| 404 | 20230919 | 121800 | 2383182260 | 3720 | 3715 | 3720 | 3715 | 579 |
| 405 | 20230919 | 121700 | 2381030875 | 3720 | 3720 | 3720 | 3720 | 1477 |
| 406 | 20230919 | 121600 | 2375536435 | 3730 | 3730 | 3730 | 3730 | 275 |
| 407 | 20230919 | 121500 | 2374510685 | 3725 | 3730 | 3730 | 3725 | 115 |
| 408 | 20230919 | 121400 | 2374082245 | 3735 | 3735 | 3735 | 3725 | 1044 |
| 409 | 20230919 | 121300 | 2370189215 | 3735 | 3735 | 3735 | 3735 | 107 |
| 410 | 20230919 | 121200 | 2369789570 | 3735 | 3735 | 3735 | 3735 | 5 |
| 411 | 20230919 | 121100 | 2369770895 | 3735 | 3735 | 3735 | 3735 | 1014 |
| 412 | 20230919 | 121000 | 2365983605 | 3735 | 3725 | 3735 | 3720 | 502 |
| 413 | 20230919 | 120900 | 2364113595 | 3725 | 3725 | 3725 | 3725 | 0 |
| 414 | 20230919 | 120800 | 2364113595 | 3725 | 3735 | 3735 | 3715 | 2924 |
| 415 | 20230919 | 120700 | 2353237625 | 3725 | 3725 | 3725 | 3725 | 71 |
| 416 | 20230919 | 120600 | 2352973150 | 3725 | 3725 | 3725 | 3725 | 100 |
| 417 | 20230919 | 120500 | 2352600650 | 3730 | 3740 | 3740 | 3730 | 5606 |
| 418 | 20230919 | 120400 | 2331656600 | 3735 | 3740 | 3745 | 3735 | 3263 |
| 419 | 20230919 | 120300 | 2319456245 | 3740 | 3730 | 3740 | 3730 | 1195 |
| 420 | 20230919 | 120200 | 2314993485 | 3730 | 3730 | 3730 | 3730 | 223 |
| 421 | 20230919 | 120100 | 2314161695 | 3730 | 3730 | 3730 | 3730 | 201 |
| 422 | 20230919 | 120000 | 2313411965 | 3730 | 3730 | 3730 | 3730 | 41 |
| 423 | 20230919 | 115900 | 2313259035 | 3730 | 3720 | 3730 | 3720 | 654 |
| 424 | 20230919 | 115800 | 2310821440 | 3720 | 3715 | 3720 | 3715 | 147 |
| 425 | 20230919 | 115700 | 2310274630 | 3715 | 3725 | 3725 | 3715 | 837 |
| 426 | 20230919 | 115600 | 2307161475 | 3725 | 3730 | 3730 | 3725 | 481 |
| 427 | 20230919 | 115500 | 2305369535 | 3730 | 3730 | 3730 | 3730 | 1028 |
| 428 | 20230919 | 115400 | 2301535095 | 3730 | 3730 | 3730 | 3725 | 268 |
| 429 | 20230919 | 115300 | 2300535965 | 3730 | 3715 | 3730 | 3715 | 244 |
| 430 | 20230919 | 115200 | 2299627710 | 3715 | 3710 | 3720 | 3710 | 231 |
| 431 | 20230919 | 115100 | 2298770395 | 3710 | 3715 | 3730 | 3700 | 35775 |
| 432 | 20230919 | 115000 | 2166310435 | 3710 | 3715 | 3720 | 3710 | 11114 |
| 433 | 20230919 | 114900 | 2124986140 | 3715 | 3715 | 3715 | 3715 | 2117 |
| 434 | 20230919 | 114800 | 2117121485 | 3715 | 3720 | 3720 | 3705 | 1649 |
| 435 | 20230919 | 114700 | 2111002695 | 3720 | 3715 | 3720 | 3710 | 23490 |
| 436 | 20230919 | 114600 | 2023832945 | 3715 | 3720 | 3720 | 3715 | 10147 |
| 437 | 20230919 | 114500 | 1986135840 | 3715 | 3720 | 3720 | 3715 | 3597 |
| 438 | 20230919 | 114400 | 1972759920 | 3725 | 3720 | 3725 | 3720 | 1011 |
| 439 | 20230919 | 114300 | 1968998945 | 3720 | 3720 | 3720 | 3720 | 3436 |
| 440 | 20230919 | 114200 | 1956217025 | 3720 | 3720 | 3730 | 3720 | 1186 |
| 441 | 20230919 | 114100 | 1951805095 | 3735 | 3730 | 3735 | 3725 | 1379 |
| 442 | 20230919 | 114000 | 1946667640 | 3735 | 3740 | 3740 | 3730 | 129 |
| 443 | 20230919 | 113900 | 1946186280 | 3740 | 3720 | 3740 | 3720 | 1985 |
| 444 | 20230919 | 113800 | 1938793640 | 3725 | 3740 | 3740 | 3720 | 12626 |
| 445 | 20230919 | 113700 | 1891708700 | 3740 | 3745 | 3745 | 3740 | 17 |
| 446 | 20230919 | 113600 | 1891645110 | 3740 | 3745 | 3745 | 3740 | 481 |
| 447 | 20230919 | 113500 | 1889846145 | 3740 | 3740 | 3745 | 3740 | 455 |
| 448 | 20230919 | 113400 | 1888144315 | 3740 | 3740 | 3740 | 3735 | 4592 |
| 449 | 20230919 | 113300 | 1870990235 | 3740 | 3740 | 3740 | 3740 | 335 |
| 450 | 20230919 | 113200 | 1869737335 | 3740 | 3750 | 3750 | 3740 | 1030 |
| 451 | 20230919 | 113100 | 1865884935 | 3740 | 3740 | 3745 | 3740 | 2189 |
| 452 | 20230919 | 113000 | 1857695155 | 3740 | 3745 | 3745 | 3740 | 3498 |
| 453 | 20230919 | 112900 | 1844612630 | 3745 | 3745 | 3750 | 3745 | 3634 |
| 454 | 20230919 | 112800 | 1831003295 | 3745 | 3740 | 3745 | 3740 | 1478 |
| 455 | 20230919 | 112700 | 1825469230 | 3745 | 3745 | 3745 | 3745 | 1117 |
| 456 | 20230919 | 112600 | 1821286065 | 3745 | 3750 | 3750 | 3745 | 4604 |
| 457 | 20230919 | 112500 | 1804041315 | 3750 | 3750 | 3750 | 3745 | 3020 |
| 458 | 20230919 | 112400 | 1792731030 | 3745 | 3750 | 3750 | 3745 | 318 |
| 459 | 20230919 | 112300 | 1791538730 | 3750 | 3750 | 3755 | 3750 | 879 |
| 460 | 20230919 | 112200 | 1788242430 | 3750 | 3750 | 3755 | 3750 | 197 |
| 461 | 20230919 | 112100 | 1787503530 | 3750 | 3750 | 3755 | 3750 | 184 |
| 462 | 20230919 | 112000 | 1786813480 | 3750 | 3755 | 3755 | 3750 | 954 |
| 463 | 20230919 | 111900 | 1783235880 | 3750 | 3750 | 3750 | 3750 | 1880 |
| 464 | 20230919 | 111800 | 1776185880 | 3750 | 3750 | 3750 | 3750 | 731 |
| 465 | 20230919 | 111700 | 1773444630 | 3750 | 3750 | 3750 | 3750 | 13 |
| 466 | 20230919 | 111600 | 1773395880 | 3745 | 3750 | 3755 | 3745 | 6041 |
| 467 | 20230919 | 111500 | 1750743750 | 3750 | 3755 | 3755 | 3750 | 474 |
| 468 | 20230919 | 111400 | 1748966175 | 3750 | 3750 | 3755 | 3750 | 801 |
| 469 | 20230919 | 111300 | 1745962175 | 3750 | 3755 | 3755 | 3750 | 357 |
| 470 | 20230919 | 111200 | 1744623410 | 3755 | 3755 | 3755 | 3750 | 1088 |
| 471 | 20230919 | 111100 | 1740542540 | 3755 | 3755 | 3755 | 3755 | 36 |
| 472 | 20230919 | 111000 | 1740407360 | 3755 | 3755 | 3755 | 3750 | 1374 |
| 473 | 20230919 | 110900 | 1735254810 | 3755 | 3755 | 3755 | 3750 | 3775 |
| 474 | 20230919 | 110800 | 1721098400 | 3755 | 3760 | 3760 | 3755 | 1293 |
| 475 | 20230919 | 110700 | 1716242900 | 3760 | 3760 | 3760 | 3755 | 1952 |
| 476 | 20230919 | 110600 | 1708912540 | 3760 | 3760 | 3760 | 3760 | 20 |
| 477 | 20230919 | 110500 | 1708837340 | 3760 | 3760 | 3760 | 3760 | 308 |
| 478 | 20230919 | 110400 | 1707679260 | 3765 | 3765 | 3765 | 3765 | 177 |
| 479 | 20230919 | 110300 | 1707012855 | 3765 | 3760 | 3765 | 3760 | 160 |
| 480 | 20230919 | 110200 | 1706411055 | 3760 | 3760 | 3760 | 3760 | 0 |
| 481 | 20230919 | 110100 | 1706411055 | 3760 | 3760 | 3760 | 3760 | 23 |
| 482 | 20230919 | 110000 | 1706324575 | 3760 | 3760 | 3760 | 3760 | 122 |
| 483 | 20230919 | 105900 | 1705865855 | 3760 | 3755 | 3760 | 3755 | 492 |
| 484 | 20230919 | 105800 | 1704016010 | 3755 | 3755 | 3760 | 3755 | 317 |
| 485 | 20230919 | 105700 | 1702825670 | 3755 | 3755 | 3755 | 3755 | 324 |
| 486 | 20230919 | 105600 | 1701609050 | 3750 | 3755 | 3755 | 3750 | 2690 |
| 487 | 20230919 | 105500 | 1691513370 | 3755 | 3755 | 3755 | 3755 | 1898 |
| 488 | 20230919 | 105400 | 1684386380 | 3755 | 3755 | 3760 | 3755 | 1002 |
| 489 | 20230919 | 105300 | 1680623860 | 3755 | 3760 | 3760 | 3755 | 778 |
| 490 | 20230919 | 105200 | 1677702000 | 3760 | 3760 | 3760 | 3755 | 651 |
| 491 | 20230919 | 105100 | 1675254990 | 3765 | 3760 | 3765 | 3760 | 3000 |
| 492 | 20230919 | 105000 | 1663961035 | 3760 | 3765 | 3765 | 3760 | 811 |
| 493 | 20230919 | 104900 | 1660911425 | 3760 | 3765 | 3765 | 3760 | 303 |
| 494 | 20230919 | 104800 | 1659772130 | 3765 | 3765 | 3765 | 3760 | 756 |
| 495 | 20230919 | 104700 | 1656926840 | 3765 | 3760 | 3765 | 3755 | 1410 |
| 496 | 20230919 | 104600 | 1651625240 | 3755 | 3755 | 3760 | 3755 | 2129 |
| 497 | 20230919 | 104500 | 1643623175 | 3755 | 3755 | 3755 | 3750 | 1450 |
| 498 | 20230919 | 104400 | 1638178705 | 3760 | 3765 | 3765 | 3760 | 583 |
| 499 | 20230919 | 104300 | 1635986580 | 3760 | 3760 | 3765 | 3750 | 20206 |
| 500 | 20230919 | 104200 | 1560165945 | 3765 | 3765 | 3765 | 3765 | 420 |
| 501 | 20230919 | 104100 | 1558584645 | 3765 | 3765 | 3765 | 3760 | 2093 |
| 502 | 20230919 | 104000 | 1550707000 | 3765 | 3760 | 3765 | 3760 | 1775 |
| 503 | 20230919 | 103900 | 1544027995 | 3765 | 3765 | 3765 | 3760 | 1038 |
| 504 | 20230919 | 103800 | 1540122985 | 3765 | 3760 | 3765 | 3760 | 6018 |
| 505 | 20230919 | 103700 | 1517494060 | 3765 | 3765 | 3765 | 3765 | 7 |
| 506 | 20230919 | 103600 | 1517467705 | 3760 | 3765 | 3765 | 3760 | 147 |
| 507 | 20230919 | 103500 | 1516914835 | 3760 | 3765 | 3765 | 3760 | 3114 |
| 508 | 20230919 | 103400 | 1505190935 | 3765 | 3770 | 3770 | 3765 | 2361 |
| 509 | 20230919 | 103300 | 1496300130 | 3765 | 3765 | 3770 | 3765 | 76 |
| 510 | 20230919 | 103200 | 1496013760 | 3765 | 3765 | 3765 | 3760 | 1661 |
| 511 | 20230919 | 103100 | 1489760750 | 3760 | 3760 | 3760 | 3760 | 320 |
| 512 | 20230919 | 103000 | 1488557550 | 3760 | 3765 | 3765 | 3760 | 838 |
| 513 | 20230919 | 102900 | 1485404055 | 3770 | 3765 | 3770 | 3765 | 4965 |
| 514 | 20230919 | 102800 | 1466710820 | 3770 | 3765 | 3770 | 3765 | 1131 |
| 515 | 20230919 | 102700 | 1462452385 | 3770 | 3770 | 3770 | 3770 | 1758 |
| 516 | 20230919 | 102600 | 1455824725 | 3770 | 3775 | 3780 | 3770 | 77 |
| 517 | 20230919 | 102500 | 1455534375 | 3770 | 3770 | 3775 | 3765 | 1171 |
| 518 | 20230919 | 102400 | 1451125005 | 3770 | 3770 | 3780 | 3770 | 109 |
| 519 | 20230919 | 102300 | 1450714045 | 3780 | 3780 | 3780 | 3780 | 733 |
| 520 | 20230919 | 102200 | 1447943305 | 3780 | 3775 | 3780 | 3765 | 9078 |
| 521 | 20230919 | 102100 | 1413735190 | 3780 | 3780 | 3780 | 3780 | 17 |
| 522 | 20230919 | 102000 | 1413670930 | 3780 | 3780 | 3780 | 3775 | 1312 |
| 523 | 20230919 | 101900 | 1408713075 | 3780 | 3785 | 3785 | 3780 | 252 |
| 524 | 20230919 | 101800 | 1407760460 | 3785 | 3775 | 3785 | 3775 | 2672 |
| 525 | 20230919 | 101700 | 1397656685 | 3780 | 3785 | 3785 | 3780 | 254 |
| 526 | 20230919 | 101600 | 1396696055 | 3785 | 3770 | 3785 | 3770 | 540 |
| 527 | 20230919 | 101500 | 1394655960 | 3765 | 3780 | 3780 | 3765 | 10290 |
| 528 | 20230919 | 101400 | 1355812430 | 3785 | 3780 | 3785 | 3780 | 765 |
| 529 | 20230919 | 101300 | 1352919905 | 3795 | 3800 | 3800 | 3795 | 31 |
| 530 | 20230919 | 101200 | 1352802255 | 3800 | 3785 | 3800 | 3785 | 3051 |
| 531 | 20230919 | 101100 | 1341240230 | 3785 | 3780 | 3785 | 3775 | 257 |
| 532 | 20230919 | 101000 | 1340268815 | 3780 | 3775 | 3780 | 3770 | 1156 |
| 533 | 20230919 | 100900 | 1335904610 | 3780 | 3785 | 3785 | 3780 | 1974 |
| 534 | 20230919 | 100800 | 1328442425 | 3785 | 3785 | 3785 | 3780 | 694 |
| 535 | 20230919 | 100700 | 1325816135 | 3780 | 3780 | 3780 | 3780 | 778 |
| 536 | 20230919 | 100600 | 1322875295 | 3775 | 3775 | 3775 | 3775 | 145 |
| 537 | 20230919 | 100500 | 1322327920 | 3775 | 3775 | 3775 | 3770 | 155 |
| 538 | 20230919 | 100400 | 1321742900 | 3775 | 3780 | 3780 | 3775 | 264 |
| 539 | 20230919 | 100300 | 1320745085 | 3780 | 3770 | 3780 | 3770 | 3157 |
| 540 | 20230919 | 100200 | 1308821390 | 3770 | 3775 | 3775 | 3770 | 3678 |
| 541 | 20230919 | 100100 | 1294952155 | 3770 | 3750 | 3770 | 3745 | 16752 |
| 542 | 20230919 | 100000 | 1232067365 | 3750 | 3750 | 3755 | 3750 | 5486 |
| 543 | 20230919 | 095900 | 1211493175 | 3750 | 3765 | 3765 | 3750 | 4856 |
| 544 | 20230919 | 095800 | 1193250855 | 3760 | 3765 | 3765 | 3760 | 1547 |
| 545 | 20230919 | 095700 | 1187432160 | 3760 | 3765 | 3765 | 3760 | 987 |
| 546 | 20230919 | 095600 | 1183720855 | 3765 | 3770 | 3775 | 3765 | 1526 |
| 547 | 20230919 | 095500 | 1177970335 | 3765 | 3750 | 3765 | 3750 | 9068 |
| 548 | 20230919 | 095400 | 1143900810 | 3755 | 3755 | 3755 | 3755 | 2160 |
| 549 | 20230919 | 095300 | 1135790010 | 3755 | 3760 | 3760 | 3755 | 3847 |
| 550 | 20230919 | 095200 | 1121340580 | 3760 | 3760 | 3760 | 3760 | 658 |
| 551 | 20230919 | 095100 | 1118866500 | 3760 | 3755 | 3765 | 3755 | 654 |
| 552 | 20230919 | 095000 | 1116407295 | 3755 | 3765 | 3765 | 3755 | 10371 |
| 553 | 20230919 | 094900 | 1077434775 | 3765 | 3765 | 3765 | 3760 | 1888 |
| 554 | 20230919 | 094800 | 1070327205 | 3765 | 3765 | 3765 | 3760 | 4983 |
| 555 | 20230919 | 094700 | 1051584620 | 3785 | 3765 | 3785 | 3765 | 97 |
| 556 | 20230919 | 094600 | 1051219215 | 3765 | 3765 | 3770 | 3765 | 2024 |
| 557 | 20230919 | 094500 | 1043598850 | 3765 | 3780 | 3785 | 3765 | 2204 |
| 558 | 20230919 | 094400 | 1035287890 | 3785 | 3765 | 3785 | 3760 | 11567 |
| 559 | 20230919 | 094300 | 991689520 | 3765 | 3770 | 3770 | 3755 | 7312 |
| 560 | 20230919 | 094200 | 964204700 | 3770 | 3755 | 3770 | 3745 | 21523 |
| 561 | 20230919 | 094100 | 883313520 | 3750 | 3770 | 3770 | 3750 | 8261 |
| 562 | 20230919 | 094000 | 852270465 | 3770 | 3785 | 3785 | 3765 | 8595 |
| 563 | 20230919 | 093900 | 819868960 | 3790 | 3805 | 3805 | 3780 | 28514 |
| 564 | 20230919 | 093800 | 711666025 | 3800 | 3805 | 3805 | 3800 | 8902 |
| 565 | 20230919 | 093700 | 677834280 | 3800 | 3810 | 3815 | 3800 | 13686 |
| 566 | 20230919 | 093600 | 625773405 | 3815 | 3810 | 3815 | 3805 | 7108 |
| 567 | 20230919 | 093500 | 598695565 | 3810 | 3815 | 3815 | 3810 | 2462 |
| 568 | 20230919 | 093400 | 589304360 | 3810 | 3815 | 3815 | 3810 | 2260 |
| 569 | 20230919 | 093300 | 580683520 | 3815 | 3815 | 3820 | 3815 | 674 |
| 570 | 20230919 | 093200 | 578112150 | 3825 | 3820 | 3825 | 3815 | 1001 |
| 571 | 20230919 | 093100 | 574286875 | 3820 | 3815 | 3825 | 3815 | 1588 |
| 572 | 20230919 | 093000 | 568227210 | 3820 | 3830 | 3830 | 3820 | 2809 |
| 573 | 20230919 | 092900 | 557491605 | 3830 | 3830 | 3830 | 3825 | 1514 |
| 574 | 20230919 | 092800 | 551693685 | 3830 | 3815 | 3830 | 3815 | 927 |
| 575 | 20230919 | 092700 | 548153070 | 3820 | 3820 | 3820 | 3810 | 1813 |
| 576 | 20230919 | 092600 | 541236220 | 3815 | 3820 | 3835 | 3815 | 4000 |
| 577 | 20230919 | 092500 | 525965795 | 3820 | 3835 | 3835 | 3820 | 1832 |
| 578 | 20230919 | 092400 | 518961380 | 3825 | 3830 | 3830 | 3825 | 2417 |
| 579 | 20230919 | 092300 | 509710550 | 3830 | 3820 | 3830 | 3810 | 21493 |
| 580 | 20230919 | 092200 | 427556490 | 3820 | 3830 | 3830 | 3815 | 14984 |
| 581 | 20230919 | 092100 | 370297610 | 3825 | 3830 | 3835 | 3825 | 4898 |
| 582 | 20230919 | 092000 | 351540790 | 3830 | 3835 | 3840 | 3830 | 8717 |
| 583 | 20230919 | 091900 | 318120225 | 3840 | 3845 | 3850 | 3840 | 3128 |
| 584 | 20230919 | 091800 | 306102655 | 3850 | 3850 | 3855 | 3845 | 2217 |
| 585 | 20230919 | 091700 | 297567150 | 3850 | 3850 | 3855 | 3840 | 763 |
| 586 | 20230919 | 091600 | 294630830 | 3840 | 3850 | 3850 | 3840 | 3951 |
| 587 | 20230919 | 091500 | 279457770 | 3850 | 3840 | 3850 | 3840 | 1704 |
| 588 | 20230919 | 091400 | 272910410 | 3840 | 3840 | 3845 | 3835 | 7157 |
| 589 | 20230919 | 091300 | 245425060 | 3845 | 3845 | 3845 | 3840 | 2249 |
| 590 | 20230919 | 091200 | 236779030 | 3850 | 3850 | 3855 | 3845 | 889 |
| 591 | 20230919 | 091100 | 233359385 | 3855 | 3860 | 3860 | 3850 | 2850 |
| 592 | 20230919 | 091000 | 222383425 | 3860 | 3870 | 3870 | 3855 | 2968 |
| 593 | 20230919 | 090900 | 210929345 | 3870 | 3870 | 3870 | 3860 | 2692 |
| 594 | 20230919 | 090800 | 200517305 | 3870 | 3860 | 3880 | 3855 | 6353 |
| 595 | 20230919 | 090700 | 175990220 | 3860 | 3870 | 3890 | 3860 | 21655 |
| 596 | 20230919 | 090600 | 92359660 | 3890 | 3890 | 3890 | 3870 | 670 |
| 597 | 20230919 | 090500 | 89765355 | 3890 | 3895 | 3895 | 3865 | 1067 |
| 598 | 20230919 | 090400 | 85635075 | 3895 | 3895 | 3895 | 3895 | 63 |
| 599 | 20230919 | 090300 | 85389690 | 3900 | 3900 | 3900 | 3865 | 3578 |
| 600 | 20230919 | 090200 | 71540405 | 3900 | 3910 | 3910 | 3870 | 3995 |
| 601 | 20230919 | 090100 | 56065080 | 3910 | 3915 | 3915 | 3875 | 4125 |
| 602 | 20230919 | 090000 | 40059000 | 3915 | 3900 | 3915 | 3870 | 10301 |