29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 3 | 20230919 | 185000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 4 | 20230919 | 184900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 5 | 20230919 | 184800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 6 | 20230919 | 184700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 7 | 20230919 | 184600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 8 | 20230919 | 184500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 9 | 20230919 | 184400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 10 | 20230919 | 184300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 11 | 20230919 | 184200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 12 | 20230919 | 184100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 13 | 20230919 | 184000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 14 | 20230919 | 183900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 15 | 20230919 | 183800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 16 | 20230919 | 183700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 17 | 20230919 | 183600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 18 | 20230919 | 183500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 19 | 20230919 | 183400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 20 | 20230919 | 183300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 21 | 20230919 | 183200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 22 | 20230919 | 183100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 23 | 20230919 | 183000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 24 | 20230919 | 182900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 25 | 20230919 | 182800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 26 | 20230919 | 182700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 27 | 20230919 | 182600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 28 | 20230919 | 182500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 29 | 20230919 | 182400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 30 | 20230919 | 182300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 31 | 20230919 | 182200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 32 | 20230919 | 182100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 33 | 20230919 | 182000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 34 | 20230919 | 181900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 35 | 20230919 | 181800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 36 | 20230919 | 181700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 37 | 20230919 | 181600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 38 | 20230919 | 181500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 39 | 20230919 | 181400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 40 | 20230919 | 181300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 41 | 20230919 | 181200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 42 | 20230919 | 181100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 43 | 20230919 | 181000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 44 | 20230919 | 180900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 45 | 20230919 | 180800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 46 | 20230919 | 180700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 47 | 20230919 | 180600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 48 | 20230919 | 180500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 49 | 20230919 | 180400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 50 | 20230919 | 180300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 51 | 20230919 | 180200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 52 | 20230919 | 180100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 53 | 20230919 | 180000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 54 | 20230919 | 175900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 55 | 20230919 | 175800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 56 | 20230919 | 175700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 57 | 20230919 | 175600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 58 | 20230919 | 175500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 59 | 20230919 | 175400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 60 | 20230919 | 175300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 61 | 20230919 | 175200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 62 | 20230919 | 175100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 63 | 20230919 | 175000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 64 | 20230919 | 174900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 65 | 20230919 | 174800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 66 | 20230919 | 174700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 67 | 20230919 | 174600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 68 | 20230919 | 174500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 69 | 20230919 | 174400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 70 | 20230919 | 174300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 71 | 20230919 | 174200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 72 | 20230919 | 174100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 73 | 20230919 | 174000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 74 | 20230919 | 173900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 75 | 20230919 | 173800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 76 | 20230919 | 173700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 77 | 20230919 | 173600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 78 | 20230919 | 173500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 79 | 20230919 | 173400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 80 | 20230919 | 173300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 81 | 20230919 | 173200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 82 | 20230919 | 173100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 83 | 20230919 | 173000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 84 | 20230919 | 172900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 85 | 20230919 | 172800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 86 | 20230919 | 172700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 87 | 20230919 | 172600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 88 | 20230919 | 172500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 89 | 20230919 | 172400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 90 | 20230919 | 172300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 91 | 20230919 | 172200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 92 | 20230919 | 172100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 93 | 20230919 | 172000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 94 | 20230919 | 171900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 95 | 20230919 | 171800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 96 | 20230919 | 171700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 97 | 20230919 | 171600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 98 | 20230919 | 171500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 99 | 20230919 | 171400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 100 | 20230919 | 171300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 101 | 20230919 | 171200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 102 | 20230919 | 171100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 103 | 20230919 | 171000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 104 | 20230919 | 170900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 105 | 20230919 | 170800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 106 | 20230919 | 170700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 107 | 20230919 | 170600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 108 | 20230919 | 170500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 109 | 20230919 | 170400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 110 | 20230919 | 170300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 111 | 20230919 | 170200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 112 | 20230919 | 170100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 113 | 20230919 | 170000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 114 | 20230919 | 165900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 115 | 20230919 | 165800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 116 | 20230919 | 165700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 117 | 20230919 | 165600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 118 | 20230919 | 165500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 119 | 20230919 | 165400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 120 | 20230919 | 165300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 121 | 20230919 | 165200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 122 | 20230919 | 165100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 123 | 20230919 | 165000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 124 | 20230919 | 164900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 125 | 20230919 | 164800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 126 | 20230919 | 164700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 127 | 20230919 | 164600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 128 | 20230919 | 164500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 129 | 20230919 | 164400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 130 | 20230919 | 164300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 131 | 20230919 | 164200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 132 | 20230919 | 164100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 133 | 20230919 | 164000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 134 | 20230919 | 163900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 135 | 20230919 | 163800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 136 | 20230919 | 163700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 137 | 20230919 | 163600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 138 | 20230919 | 163500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 139 | 20230919 | 163400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 140 | 20230919 | 163300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 141 | 20230919 | 163200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 142 | 20230919 | 163100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 143 | 20230919 | 163000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 144 | 20230919 | 162900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 145 | 20230919 | 162800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 146 | 20230919 | 162700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 147 | 20230919 | 162600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 148 | 20230919 | 162500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 149 | 20230919 | 162400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 150 | 20230919 | 162300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 151 | 20230919 | 162200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 152 | 20230919 | 162100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 153 | 20230919 | 162000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 154 | 20230919 | 161900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 155 | 20230919 | 161800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 156 | 20230919 | 161700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 157 | 20230919 | 161600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 158 | 20230919 | 161500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 159 | 20230919 | 161400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 160 | 20230919 | 161300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 161 | 20230919 | 161200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 162 | 20230919 | 161100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 163 | 20230919 | 161000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 164 | 20230919 | 160900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 165 | 20230919 | 160800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 166 | 20230919 | 160700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 167 | 20230919 | 160600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 168 | 20230919 | 160500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 169 | 20230919 | 160400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 170 | 20230919 | 160300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 171 | 20230919 | 160200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 172 | 20230919 | 160100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 173 | 20230919 | 160000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 174 | 20230919 | 155900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 175 | 20230919 | 155800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 176 | 20230919 | 155700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 177 | 20230919 | 155600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 178 | 20230919 | 155500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 179 | 20230919 | 155400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 180 | 20230919 | 155300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 181 | 20230919 | 155200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 182 | 20230919 | 155100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 183 | 20230919 | 155000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 184 | 20230919 | 154900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 185 | 20230919 | 154800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 186 | 20230919 | 154700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 187 | 20230919 | 154600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 188 | 20230919 | 154500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 189 | 20230919 | 154400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 190 | 20230919 | 154300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 191 | 20230919 | 154200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 192 | 20230919 | 154100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 193 | 20230919 | 154000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 194 | 20230919 | 153900 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 195 | 20230919 | 153800 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 196 | 20230919 | 153700 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 197 | 20230919 | 153600 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 198 | 20230919 | 153500 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 199 | 20230919 | 153400 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 200 | 20230919 | 153300 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 201 | 20230919 | 153200 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 202 | 20230919 | 153100 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 0 |
| 203 | 20230919 | 153000 | 9503544180 | 4130 | 4130 | 4130 | 4130 | 12944 |
| 204 | 20230919 | 152900 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20230919 | 152800 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20230919 | 152700 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20230919 | 152600 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20230919 | 152500 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20230919 | 152400 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20230919 | 152300 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20230919 | 152200 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20230919 | 152100 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 213 | 20230919 | 152000 | 9450085460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20230919 | 151900 | 9450085460 | 4150 | 4155 | 4160 | 4125 | 2255 |
| 215 | 20230919 | 151800 | 9440754085 | 4160 | 4165 | 4165 | 4155 | 101 |
| 216 | 20230919 | 151700 | 9440333910 | 4165 | 4145 | 4165 | 4145 | 14 |
| 217 | 20230919 | 151600 | 9440275760 | 4145 | 4155 | 4155 | 4140 | 318 |
| 218 | 20230919 | 151500 | 9438958385 | 4145 | 4140 | 4155 | 4135 | 1213 |
| 219 | 20230919 | 151400 | 9433936490 | 4155 | 4160 | 4170 | 4155 | 117 |
| 220 | 20230919 | 151300 | 9433450185 | 4140 | 4165 | 4170 | 4140 | 2479 |
| 221 | 20230919 | 151200 | 9423144695 | 4160 | 4150 | 4165 | 4145 | 1886 |
| 222 | 20230919 | 151100 | 9415324745 | 4155 | 4140 | 4160 | 4140 | 1551 |
| 223 | 20230919 | 151000 | 9408895710 | 4140 | 4145 | 4145 | 4140 | 625 |
| 224 | 20230919 | 150900 | 9406306745 | 4145 | 4140 | 4165 | 4140 | 3034 |
| 225 | 20230919 | 150800 | 9393700490 | 4155 | 4155 | 4155 | 4155 | 197 |
| 226 | 20230919 | 150700 | 9392881955 | 4155 | 4145 | 4160 | 4135 | 1537 |
| 227 | 20230919 | 150600 | 9386518945 | 4145 | 4155 | 4155 | 4145 | 1213 |
| 228 | 20230919 | 150500 | 9381488280 | 4160 | 4155 | 4160 | 4155 | 34 |
| 229 | 20230919 | 150400 | 9381346940 | 4155 | 4150 | 4155 | 4150 | 480 |
| 230 | 20230919 | 150300 | 9379354290 | 4150 | 4155 | 4155 | 4150 | 54 |
| 231 | 20230919 | 150200 | 9379130085 | 4170 | 4155 | 4170 | 4150 | 16 |
| 232 | 20230919 | 150100 | 9379063620 | 4170 | 4170 | 4180 | 4145 | 3715 |
| 233 | 20230919 | 150000 | 9363632485 | 4170 | 4180 | 4180 | 4170 | 2212 |
| 234 | 20230919 | 145900 | 9354393330 | 4180 | 4175 | 4180 | 4175 | 818 |
| 235 | 20230919 | 145800 | 9350974720 | 4175 | 4175 | 4175 | 4170 | 1361 |
| 236 | 20230919 | 145700 | 9345292990 | 4175 | 4160 | 4175 | 4155 | 770 |
| 237 | 20230919 | 145600 | 9342082310 | 4160 | 4155 | 4160 | 4155 | 525 |
| 238 | 20230919 | 145500 | 9339898405 | 4160 | 4140 | 4160 | 4140 | 1496 |
| 239 | 20230919 | 145400 | 9333693420 | 4140 | 4145 | 4150 | 4140 | 2819 |
| 240 | 20230919 | 145300 | 9322008010 | 4145 | 4140 | 4145 | 4135 | 1149 |
| 241 | 20230919 | 145200 | 9317254955 | 4145 | 4140 | 4145 | 4125 | 2811 |
| 242 | 20230919 | 145100 | 9305643325 | 4145 | 4145 | 4145 | 4140 | 2231 |
| 243 | 20230919 | 145000 | 9296400955 | 4145 | 4145 | 4150 | 4140 | 314 |
| 244 | 20230919 | 144900 | 9295099425 | 4145 | 4145 | 4145 | 4145 | 14 |
| 245 | 20230919 | 144800 | 9295041395 | 4145 | 4150 | 4150 | 4120 | 3859 |
| 246 | 20230919 | 144700 | 9279100445 | 4150 | 4145 | 4155 | 4145 | 665 |
| 247 | 20230919 | 144600 | 9276341755 | 4155 | 4145 | 4155 | 4140 | 996 |
| 248 | 20230919 | 144500 | 9272211340 | 4140 | 4145 | 4145 | 4135 | 517 |
| 249 | 20230919 | 144400 | 9270070450 | 4130 | 4130 | 4135 | 4130 | 950 |
| 250 | 20230919 | 144300 | 9266144455 | 4125 | 4135 | 4135 | 4125 | 3096 |
| 251 | 20230919 | 144200 | 9253360815 | 4135 | 4145 | 4155 | 4115 | 3058 |
| 252 | 20230919 | 144100 | 9240732660 | 4140 | 4155 | 4160 | 4140 | 3973 |
| 253 | 20230919 | 144000 | 9224259975 | 4160 | 4160 | 4165 | 4160 | 1292 |
| 254 | 20230919 | 143900 | 9218885010 | 4150 | 4150 | 4155 | 4140 | 2637 |
| 255 | 20230919 | 143800 | 9207944915 | 4155 | 4160 | 4160 | 4150 | 906 |
| 256 | 20230919 | 143700 | 9204178820 | 4160 | 4160 | 4160 | 4155 | 767 |
| 257 | 20230919 | 143600 | 9200991725 | 4155 | 4165 | 4165 | 4150 | 1104 |
| 258 | 20230919 | 143500 | 9196396945 | 4165 | 4165 | 4165 | 4160 | 1076 |
| 259 | 20230919 | 143400 | 9191916795 | 4170 | 4175 | 4175 | 4160 | 871 |
| 260 | 20230919 | 143300 | 9188289605 | 4175 | 4155 | 4175 | 4155 | 1705 |
| 261 | 20230919 | 143200 | 9181182865 | 4155 | 4150 | 4155 | 4145 | 433 |
| 262 | 20230919 | 143100 | 9179386075 | 4150 | 4140 | 4155 | 4140 | 2503 |
| 263 | 20230919 | 143000 | 9169008780 | 4140 | 4135 | 4140 | 4120 | 1557 |
| 264 | 20230919 | 142900 | 9162584980 | 4120 | 4130 | 4150 | 4120 | 1023 |
| 265 | 20230919 | 142800 | 9158361240 | 4150 | 4160 | 4160 | 4115 | 2702 |
| 266 | 20230919 | 142700 | 9147207375 | 4145 | 4150 | 4150 | 4145 | 653 |
| 267 | 20230919 | 142600 | 9144500535 | 4150 | 4145 | 4155 | 4145 | 876 |
| 268 | 20230919 | 142500 | 9140865195 | 4165 | 4120 | 4165 | 4115 | 1231 |
| 269 | 20230919 | 142400 | 9135778375 | 4115 | 4145 | 4170 | 4115 | 6693 |
| 270 | 20230919 | 142300 | 9108157030 | 4140 | 4165 | 4175 | 4140 | 7947 |
| 271 | 20230919 | 142200 | 9075145290 | 4185 | 4220 | 4220 | 4170 | 4070 |
| 272 | 20230919 | 142100 | 9058130090 | 4205 | 4165 | 4225 | 4165 | 1941 |
| 273 | 20230919 | 142000 | 9050021780 | 4160 | 4180 | 4190 | 4160 | 21506 |
| 274 | 20230919 | 141900 | 8960351970 | 4185 | 4210 | 4220 | 4180 | 14023 |
| 275 | 20230919 | 141800 | 8901558345 | 4205 | 4205 | 4205 | 4205 | 461 |
| 276 | 20230919 | 141700 | 8899619840 | 4205 | 4205 | 4205 | 4195 | 266 |
| 277 | 20230919 | 141600 | 8898501365 | 4205 | 4210 | 4210 | 4205 | 596 |
| 278 | 20230919 | 141500 | 8895993135 | 4210 | 4205 | 4215 | 4205 | 2193 |
| 279 | 20230919 | 141400 | 8886762380 | 4205 | 4210 | 4215 | 4205 | 655 |
| 280 | 20230919 | 141300 | 8884005790 | 4210 | 4200 | 4220 | 4195 | 4417 |
| 281 | 20230919 | 141200 | 8865442725 | 4195 | 4195 | 4200 | 4195 | 804 |
| 282 | 20230919 | 141100 | 8862067475 | 4200 | 4195 | 4205 | 4195 | 1349 |
| 283 | 20230919 | 141000 | 8856402330 | 4195 | 4200 | 4205 | 4195 | 1246 |
| 284 | 20230919 | 140900 | 8851168345 | 4200 | 4195 | 4205 | 4195 | 1319 |
| 285 | 20230919 | 140800 | 8845630360 | 4195 | 4220 | 4220 | 4195 | 5445 |
| 286 | 20230919 | 140700 | 8822721420 | 4220 | 4225 | 4240 | 4220 | 5281 |
| 287 | 20230919 | 140600 | 8800412210 | 4230 | 4250 | 4250 | 4225 | 1457 |
| 288 | 20230919 | 140500 | 8794245860 | 4245 | 4230 | 4255 | 4215 | 5761 |
| 289 | 20230919 | 140400 | 8769868605 | 4230 | 4215 | 4230 | 4205 | 8140 |
| 290 | 20230919 | 140300 | 8735526505 | 4215 | 4210 | 4220 | 4200 | 1942 |
| 291 | 20230919 | 140200 | 8727352790 | 4210 | 4200 | 4225 | 4180 | 5959 |
| 292 | 20230919 | 140100 | 8702250665 | 4200 | 4185 | 4205 | 4175 | 3319 |
| 293 | 20230919 | 140000 | 8688334275 | 4195 | 4180 | 4200 | 4170 | 248 |
| 294 | 20230919 | 135900 | 8687297210 | 4185 | 4185 | 4195 | 4180 | 1390 |
| 295 | 20230919 | 135800 | 8681475825 | 4190 | 4195 | 4195 | 4190 | 756 |
| 296 | 20230919 | 135700 | 8678306610 | 4185 | 4200 | 4205 | 4185 | 1892 |
| 297 | 20230919 | 135600 | 8670373845 | 4200 | 4195 | 4200 | 4190 | 1092 |
| 298 | 20230919 | 135500 | 8665789440 | 4185 | 4170 | 4185 | 4170 | 754 |
| 299 | 20230919 | 135400 | 8662640845 | 4165 | 4165 | 4175 | 4165 | 607 |
| 300 | 20230919 | 135300 | 8660110750 | 4165 | 4155 | 4170 | 4150 | 3363 |
| 301 | 20230919 | 135200 | 8646131985 | 4160 | 4175 | 4180 | 4160 | 1995 |
| 302 | 20230919 | 135100 | 8637817915 | 4180 | 4190 | 4190 | 4180 | 1307 |
| 303 | 20230919 | 135000 | 8632350795 | 4190 | 4170 | 4190 | 4170 | 1425 |
| 304 | 20230919 | 134900 | 8626396565 | 4170 | 4185 | 4185 | 4170 | 2752 |
| 305 | 20230919 | 134800 | 8614893685 | 4190 | 4175 | 4190 | 4170 | 1990 |
| 306 | 20230919 | 134700 | 8606578200 | 4175 | 4175 | 4180 | 4175 | 2835 |
| 307 | 20230919 | 134600 | 8594740610 | 4175 | 4165 | 4175 | 4165 | 936 |
| 308 | 20230919 | 134500 | 8590841270 | 4160 | 4160 | 4160 | 4145 | 2682 |
| 309 | 20230919 | 134400 | 8579697570 | 4160 | 4170 | 4170 | 4155 | 1960 |
| 310 | 20230919 | 134300 | 8571546040 | 4170 | 4165 | 4175 | 4165 | 2286 |
| 311 | 20230919 | 134200 | 8562015565 | 4165 | 4170 | 4180 | 4165 | 1455 |
| 312 | 20230919 | 134100 | 8555944515 | 4170 | 4170 | 4180 | 4165 | 4419 |
| 313 | 20230919 | 134000 | 8537522365 | 4170 | 4165 | 4175 | 4155 | 545 |
| 314 | 20230919 | 133900 | 8535253590 | 4175 | 4165 | 4175 | 4155 | 1991 |
| 315 | 20230919 | 133800 | 8526956855 | 4165 | 4150 | 4165 | 4145 | 5833 |
| 316 | 20230919 | 133700 | 8502713670 | 4150 | 4155 | 4160 | 4150 | 2989 |
| 317 | 20230919 | 133600 | 8490298425 | 4160 | 4150 | 4165 | 4150 | 5249 |
| 318 | 20230919 | 133500 | 8468478130 | 4150 | 4150 | 4155 | 4140 | 1307 |
| 319 | 20230919 | 133400 | 8463058970 | 4150 | 4140 | 4150 | 4140 | 1403 |
| 320 | 20230919 | 133300 | 8457244810 | 4140 | 4130 | 4145 | 4120 | 1281 |
| 321 | 20230919 | 133200 | 8451947515 | 4125 | 4125 | 4130 | 4115 | 9617 |
| 322 | 20230919 | 133100 | 8412277310 | 4110 | 4100 | 4125 | 4095 | 5234 |
| 323 | 20230919 | 133000 | 8390788245 | 4100 | 4125 | 4125 | 4095 | 9097 |
| 324 | 20230919 | 132900 | 8353455280 | 4130 | 4115 | 4135 | 4105 | 2214 |
| 325 | 20230919 | 132800 | 8344355915 | 4135 | 4115 | 4140 | 4110 | 8038 |
| 326 | 20230919 | 132700 | 8311276280 | 4115 | 4125 | 4130 | 4115 | 4478 |
| 327 | 20230919 | 132600 | 8292830620 | 4125 | 4140 | 4140 | 4120 | 2122 |
| 328 | 20230919 | 132500 | 8284077320 | 4145 | 4150 | 4150 | 4120 | 7837 |
| 329 | 20230919 | 132400 | 8251734600 | 4150 | 4130 | 4150 | 4125 | 2084 |
| 330 | 20230919 | 132300 | 8243132625 | 4125 | 4135 | 4170 | 4125 | 7534 |
| 331 | 20230919 | 132200 | 8211986030 | 4145 | 4180 | 4180 | 4135 | 8536 |
| 332 | 20230919 | 132100 | 8176583280 | 4180 | 4175 | 4180 | 4165 | 764 |
| 333 | 20230919 | 132000 | 8173400550 | 4175 | 4185 | 4195 | 4160 | 6338 |
| 334 | 20230919 | 131900 | 8146884460 | 4185 | 4170 | 4190 | 4160 | 2126 |
| 335 | 20230919 | 131800 | 8137989605 | 4170 | 4165 | 4170 | 4160 | 337 |
| 336 | 20230919 | 131700 | 8136587505 | 4155 | 4155 | 4175 | 4140 | 1938 |
| 337 | 20230919 | 131600 | 8128536605 | 4155 | 4155 | 4155 | 4135 | 582 |
| 338 | 20230919 | 131500 | 8126126210 | 4150 | 4170 | 4170 | 4135 | 852 |
| 339 | 20230919 | 131400 | 8122594825 | 4175 | 4180 | 4185 | 4165 | 1040 |
| 340 | 20230919 | 131300 | 8118249270 | 4180 | 4145 | 4180 | 4135 | 4480 |
| 341 | 20230919 | 131200 | 8099610385 | 4150 | 4155 | 4155 | 4130 | 2350 |
| 342 | 20230919 | 131100 | 8089887530 | 4150 | 4160 | 4160 | 4150 | 521 |
| 343 | 20230919 | 131000 | 8087724250 | 4160 | 4135 | 4160 | 4135 | 9203 |
| 344 | 20230919 | 130900 | 8049581520 | 4145 | 4140 | 4145 | 4135 | 1569 |
| 345 | 20230919 | 130800 | 8043086270 | 4145 | 4170 | 4170 | 4145 | 3421 |
| 346 | 20230919 | 130700 | 8028887610 | 4165 | 4155 | 4170 | 4155 | 2071 |
| 347 | 20230919 | 130600 | 8020261320 | 4155 | 4130 | 4160 | 4130 | 4134 |
| 348 | 20230919 | 130500 | 8003126640 | 4130 | 4145 | 4145 | 4125 | 6068 |
| 349 | 20230919 | 130400 | 7978044240 | 4145 | 4155 | 4155 | 4145 | 1150 |
| 350 | 20230919 | 130300 | 7973273015 | 4155 | 4140 | 4160 | 4125 | 4798 |
| 351 | 20230919 | 130200 | 7953395885 | 4125 | 4170 | 4170 | 4125 | 20563 |
| 352 | 20230919 | 130100 | 7868079995 | 4170 | 4205 | 4205 | 4170 | 2523 |
| 353 | 20230919 | 130000 | 7857532500 | 4210 | 4180 | 4215 | 4175 | 6192 |
| 354 | 20230919 | 125900 | 7831517345 | 4180 | 4175 | 4185 | 4170 | 4457 |
| 355 | 20230919 | 125800 | 7812905260 | 4175 | 4175 | 4185 | 4165 | 7136 |
| 356 | 20230919 | 125700 | 7783111705 | 4175 | 4215 | 4215 | 4175 | 19328 |
| 357 | 20230919 | 125600 | 7702031595 | 4220 | 4235 | 4250 | 4215 | 18982 |
| 358 | 20230919 | 125500 | 7621683055 | 4235 | 4235 | 4240 | 4225 | 5383 |
| 359 | 20230919 | 125400 | 7598895005 | 4225 | 4210 | 4235 | 4210 | 7570 |
| 360 | 20230919 | 125300 | 7566953545 | 4210 | 4205 | 4220 | 4200 | 5149 |
| 361 | 20230919 | 125200 | 7545305405 | 4205 | 4210 | 4235 | 4190 | 12564 |
| 362 | 20230919 | 125100 | 7492384920 | 4215 | 4200 | 4225 | 4190 | 28881 |
| 363 | 20230919 | 125000 | 7371015145 | 4200 | 4235 | 4240 | 4185 | 21247 |
| 364 | 20230919 | 124900 | 7281589825 | 4235 | 4230 | 4250 | 4215 | 13223 |
| 365 | 20230919 | 124800 | 7225738610 | 4235 | 4215 | 4280 | 4205 | 20812 |
| 366 | 20230919 | 124700 | 7137704500 | 4210 | 4265 | 4305 | 4200 | 43478 |
| 367 | 20230919 | 124600 | 6953913235 | 4260 | 4275 | 4285 | 4250 | 18543 |
| 368 | 20230919 | 124500 | 6874885765 | 4275 | 4285 | 4305 | 4270 | 8186 |
| 369 | 20230919 | 124400 | 6839884535 | 4280 | 4315 | 4320 | 4255 | 18017 |
| 370 | 20230919 | 124300 | 6762787790 | 4315 | 4315 | 4345 | 4290 | 8354 |
| 371 | 20230919 | 124200 | 6726794635 | 4315 | 4355 | 4360 | 4290 | 28527 |
| 372 | 20230919 | 124100 | 6603835485 | 4355 | 4330 | 4360 | 4330 | 6420 |
| 373 | 20230919 | 124000 | 6575916930 | 4330 | 4300 | 4340 | 4295 | 12443 |
| 374 | 20230919 | 123900 | 6522207805 | 4295 | 4365 | 4415 | 4290 | 45586 |
| 375 | 20230919 | 123800 | 6322977645 | 4365 | 4305 | 4420 | 4290 | 17415 |
| 376 | 20230919 | 123700 | 6247041485 | 4305 | 4315 | 4345 | 4260 | 33532 |
| 377 | 20230919 | 123600 | 6102849300 | 4310 | 4350 | 4350 | 4310 | 16396 |
| 378 | 20230919 | 123500 | 6031818645 | 4305 | 4305 | 4305 | 4305 | 0 |
| 379 | 20230919 | 123400 | 6031818645 | 4305 | 4355 | 4355 | 4305 | 33846 |
| 380 | 20230919 | 123300 | 5885523345 | 4355 | 4355 | 4415 | 4350 | 22681 |
| 381 | 20230919 | 123200 | 5786383820 | 4370 | 4365 | 4370 | 4335 | 19338 |
| 382 | 20230919 | 123100 | 5702147725 | 4370 | 4410 | 4435 | 4370 | 18626 |
| 383 | 20230919 | 123000 | 5620273755 | 4410 | 4420 | 4420 | 4330 | 46713 |
| 384 | 20230919 | 122900 | 5415780645 | 4415 | 4475 | 4480 | 4415 | 35147 |
| 385 | 20230919 | 122800 | 5260027735 | 4470 | 4490 | 4555 | 4470 | 28969 |
| 386 | 20230919 | 122700 | 5129595610 | 4500 | 4555 | 4555 | 4470 | 38372 |
| 387 | 20230919 | 122600 | 4956936935 | 4570 | 4615 | 4620 | 4515 | 42786 |
| 388 | 20230919 | 122500 | 4761604420 | 4600 | 4585 | 4620 | 4555 | 38945 |
| 389 | 20230919 | 122400 | 4583578485 | 4580 | 4515 | 4600 | 4510 | 42263 |
| 390 | 20230919 | 122300 | 4390828745 | 4515 | 4635 | 4645 | 4505 | 80961 |
| 391 | 20230919 | 122200 | 4020377040 | 4640 | 4605 | 4675 | 4600 | 106524 |
| 392 | 20230919 | 122100 | 3526177900 | 4605 | 4805 | 4805 | 4580 | 115629 |
| 393 | 20230919 | 122000 | 2985683030 | 4815 | 4780 | 4900 | 4765 | 171903 |
| 394 | 20230919 | 121900 | 2155229530 | 4855 | 4855 | 4855 | 4855 | 0 |
| 395 | 20230919 | 121800 | 2155229530 | 4855 | 4855 | 4855 | 4855 | 0 |
| 396 | 20230919 | 121700 | 2155229530 | 4855 | 4625 | 4855 | 4595 | 142934 |
| 397 | 20230919 | 121600 | 1481019050 | 4635 | 4530 | 4670 | 4430 | 97580 |
| 398 | 20230919 | 121500 | 1034823475 | 4525 | 4415 | 4535 | 4400 | 46581 |
| 399 | 20230919 | 121400 | 826801640 | 4300 | 4300 | 4300 | 4300 | 0 |
| 400 | 20230919 | 121300 | 826801640 | 4300 | 4255 | 4300 | 4255 | 12167 |
| 401 | 20230919 | 121200 | 774705595 | 4255 | 4240 | 4255 | 4240 | 4388 |
| 402 | 20230919 | 121100 | 756058995 | 4245 | 4235 | 4245 | 4235 | 2201 |
| 403 | 20230919 | 121000 | 746724245 | 4235 | 4230 | 4235 | 4225 | 1220 |
| 404 | 20230919 | 120900 | 741563550 | 4225 | 4220 | 4225 | 4220 | 726 |
| 405 | 20230919 | 120800 | 738499260 | 4205 | 4205 | 4205 | 4205 | 0 |
| 406 | 20230919 | 120700 | 738499260 | 4205 | 4210 | 4210 | 4205 | 2329 |
| 407 | 20230919 | 120600 | 728703180 | 4205 | 4210 | 4210 | 4205 | 1141 |
| 408 | 20230919 | 120500 | 723901305 | 4210 | 4240 | 4240 | 4200 | 2709 |
| 409 | 20230919 | 120400 | 712462585 | 4245 | 4245 | 4260 | 4240 | 3067 |
| 410 | 20230919 | 120300 | 699439605 | 4250 | 4230 | 4250 | 4230 | 3336 |
| 411 | 20230919 | 120200 | 685278380 | 4230 | 4225 | 4230 | 4225 | 407 |
| 412 | 20230919 | 120100 | 683556805 | 4225 | 4225 | 4230 | 4220 | 626 |
| 413 | 20230919 | 120000 | 680913425 | 4225 | 4210 | 4225 | 4210 | 3661 |
| 414 | 20230919 | 115900 | 665476950 | 4210 | 4195 | 4210 | 4195 | 7516 |
| 415 | 20230919 | 115800 | 633905030 | 4185 | 4185 | 4195 | 4185 | 7058 |
| 416 | 20230919 | 115700 | 604334570 | 4185 | 4185 | 4185 | 4180 | 1581 |
| 417 | 20230919 | 115600 | 597718585 | 4180 | 4180 | 4180 | 4180 | 100 |
| 418 | 20230919 | 115500 | 597300585 | 4180 | 4180 | 4180 | 4180 | 755 |
| 419 | 20230919 | 115400 | 594144685 | 4175 | 4170 | 4175 | 4170 | 435 |
| 420 | 20230919 | 115300 | 592329685 | 4170 | 4170 | 4170 | 4170 | 2 |
| 421 | 20230919 | 115200 | 592321345 | 4150 | 4155 | 4155 | 4150 | 700 |
| 422 | 20230919 | 115100 | 589413780 | 4145 | 4145 | 4145 | 4145 | 0 |
| 423 | 20230919 | 115000 | 589413780 | 4145 | 4170 | 4170 | 4145 | 1403 |
| 424 | 20230919 | 114900 | 583582030 | 4175 | 4180 | 4180 | 4175 | 149 |
| 425 | 20230919 | 114800 | 582959855 | 4180 | 4175 | 4185 | 4140 | 602 |
| 426 | 20230919 | 114700 | 580450535 | 4185 | 4180 | 4185 | 4180 | 318 |
| 427 | 20230919 | 114600 | 579119975 | 4180 | 4180 | 4180 | 4175 | 692 |
| 428 | 20230919 | 114500 | 576227420 | 4175 | 4175 | 4175 | 4175 | 0 |
| 429 | 20230919 | 114400 | 576227420 | 4175 | 4175 | 4175 | 4175 | 757 |
| 430 | 20230919 | 114300 | 573066945 | 4175 | 4175 | 4175 | 4175 | 21 |
| 431 | 20230919 | 114200 | 572979270 | 4175 | 4175 | 4175 | 4175 | 724 |
| 432 | 20230919 | 114100 | 569956570 | 4170 | 4170 | 4170 | 4170 | 467 |
| 433 | 20230919 | 114000 | 568009180 | 4170 | 4175 | 4175 | 4170 | 256 |
| 434 | 20230919 | 113900 | 566941540 | 4175 | 4170 | 4175 | 4140 | 3369 |
| 435 | 20230919 | 113800 | 552927275 | 4170 | 4170 | 4170 | 4170 | 329 |
| 436 | 20230919 | 113700 | 551555345 | 4165 | 4165 | 4165 | 4165 | 151 |
| 437 | 20230919 | 113600 | 550926430 | 4165 | 4165 | 4165 | 4165 | 159 |
| 438 | 20230919 | 113500 | 550264195 | 4160 | 4160 | 4160 | 4160 | 585 |
| 439 | 20230919 | 113400 | 547830595 | 4160 | 4155 | 4160 | 4155 | 228 |
| 440 | 20230919 | 113300 | 546882385 | 4160 | 4160 | 4160 | 4160 | 513 |
| 441 | 20230919 | 113200 | 544748305 | 4160 | 4155 | 4160 | 4155 | 245 |
| 442 | 20230919 | 113100 | 543729245 | 4155 | 4155 | 4155 | 4150 | 710 |
| 443 | 20230919 | 113000 | 540780465 | 4150 | 4155 | 4155 | 4150 | 1000 |
| 444 | 20230919 | 112900 | 536627905 | 4150 | 4145 | 4155 | 4145 | 1002 |
| 445 | 20230919 | 112800 | 532473095 | 4150 | 4160 | 4160 | 4150 | 645 |
| 446 | 20230919 | 112700 | 529790735 | 4155 | 4155 | 4155 | 4155 | 55 |
| 447 | 20230919 | 112600 | 529562210 | 4155 | 4150 | 4155 | 4150 | 659 |
| 448 | 20230919 | 112500 | 526824800 | 4145 | 4160 | 4160 | 4145 | 846 |
| 449 | 20230919 | 112400 | 523310560 | 4160 | 4160 | 4160 | 4160 | 200 |
| 450 | 20230919 | 112300 | 522478560 | 4170 | 4160 | 4170 | 4160 | 158 |
| 451 | 20230919 | 112200 | 521821180 | 4165 | 4170 | 4175 | 4160 | 609 |
| 452 | 20230919 | 112100 | 519284370 | 4170 | 4150 | 4170 | 4150 | 88 |
| 453 | 20230919 | 112000 | 518919150 | 4150 | 4140 | 4150 | 4140 | 588 |
| 454 | 20230919 | 111900 | 516480605 | 4130 | 4135 | 4135 | 4130 | 1427 |
| 455 | 20230919 | 111800 | 510584530 | 4130 | 4140 | 4145 | 4130 | 1102 |
| 456 | 20230919 | 111700 | 506024495 | 4145 | 4140 | 4145 | 4140 | 843 |
| 457 | 20230919 | 111600 | 502530760 | 4140 | 4155 | 4155 | 4135 | 984 |
| 458 | 20230919 | 111500 | 498452875 | 4160 | 4175 | 4175 | 4160 | 827 |
| 459 | 20230919 | 111400 | 495000265 | 4180 | 4195 | 4195 | 4180 | 1418 |
| 460 | 20230919 | 111300 | 489064865 | 4195 | 4190 | 4200 | 4180 | 1761 |
| 461 | 20230919 | 111200 | 481688635 | 4190 | 4200 | 4200 | 4190 | 1569 |
| 462 | 20230919 | 111100 | 475107275 | 4200 | 4200 | 4200 | 4190 | 4102 |
| 463 | 20230919 | 111000 | 457893810 | 4200 | 4190 | 4200 | 4185 | 2894 |
| 464 | 20230919 | 110900 | 445758340 | 4190 | 4175 | 4195 | 4175 | 4019 |
| 465 | 20230919 | 110800 | 428931075 | 4180 | 4165 | 4180 | 4165 | 2274 |
| 466 | 20230919 | 110700 | 419451605 | 4165 | 4160 | 4165 | 4160 | 1143 |
| 467 | 20230919 | 110600 | 414694775 | 4160 | 4140 | 4160 | 4140 | 4169 |
| 468 | 20230919 | 110500 | 397407725 | 4135 | 4135 | 4135 | 4135 | 2415 |
| 469 | 20230919 | 110400 | 387421700 | 4130 | 4130 | 4130 | 4130 | 490 |
| 470 | 20230919 | 110300 | 385398000 | 4135 | 4135 | 4135 | 4135 | 463 |
| 471 | 20230919 | 110200 | 383483495 | 4130 | 4130 | 4135 | 4130 | 1292 |
| 472 | 20230919 | 110100 | 378144825 | 4130 | 4125 | 4130 | 4125 | 1030 |
| 473 | 20230919 | 110000 | 373892020 | 4125 | 4105 | 4125 | 4105 | 2070 |
| 474 | 20230919 | 105900 | 365380440 | 4105 | 4105 | 4105 | 4105 | 662 |
| 475 | 20230919 | 105800 | 362662930 | 4105 | 4100 | 4105 | 4100 | 63 |
| 476 | 20230919 | 105700 | 362404625 | 4090 | 4100 | 4105 | 4090 | 62 |
| 477 | 20230919 | 105600 | 362150920 | 4105 | 4105 | 4105 | 4050 | 2659 |
| 478 | 20230919 | 105500 | 351294250 | 4105 | 4105 | 4105 | 4105 | 933 |
| 479 | 20230919 | 105400 | 347464285 | 4105 | 4105 | 4105 | 4100 | 123 |
| 480 | 20230919 | 105300 | 346959635 | 4105 | 4105 | 4105 | 4100 | 700 |
| 481 | 20230919 | 105200 | 344086380 | 4105 | 4105 | 4105 | 4105 | 178 |
| 482 | 20230919 | 105100 | 343355690 | 4105 | 4100 | 4105 | 4100 | 3141 |
| 483 | 20230919 | 105000 | 330471755 | 4100 | 4095 | 4100 | 4095 | 630 |
| 484 | 20230919 | 104900 | 327889360 | 4100 | 4095 | 4100 | 4095 | 2002 |
| 485 | 20230919 | 104800 | 319687065 | 4100 | 4085 | 4100 | 4085 | 8046 |
| 486 | 20230919 | 104700 | 286726040 | 4085 | 4085 | 4085 | 4080 | 720 |
| 487 | 20230919 | 104600 | 283785840 | 4085 | 4085 | 4085 | 4085 | 191 |
| 488 | 20230919 | 104500 | 283005605 | 4080 | 4075 | 4080 | 4075 | 1137 |
| 489 | 20230919 | 104400 | 278367145 | 4080 | 4080 | 4085 | 4075 | 251 |
| 490 | 20230919 | 104300 | 277343245 | 4080 | 4080 | 4085 | 4080 | 41 |
| 491 | 20230919 | 104200 | 277175950 | 4080 | 4070 | 4080 | 4070 | 631 |
| 492 | 20230919 | 104100 | 274604175 | 4070 | 4080 | 4085 | 4050 | 1832 |
| 493 | 20230919 | 104000 | 267149815 | 4080 | 4085 | 4085 | 4080 | 34 |
| 494 | 20230919 | 103900 | 267010930 | 4085 | 4080 | 4085 | 4075 | 675 |
| 495 | 20230919 | 103800 | 264256730 | 4080 | 4080 | 4080 | 4080 | 121 |
| 496 | 20230919 | 103700 | 263763050 | 4085 | 4080 | 4085 | 4080 | 693 |
| 497 | 20230919 | 103600 | 260934770 | 4075 | 4075 | 4080 | 4075 | 787 |
| 498 | 20230919 | 103500 | 257726810 | 4075 | 4085 | 4085 | 4075 | 667 |
| 499 | 20230919 | 103400 | 255002890 | 4080 | 4085 | 4085 | 4080 | 112 |
| 500 | 20230919 | 103300 | 254545920 | 4085 | 4085 | 4085 | 4085 | 358 |
| 501 | 20230919 | 103200 | 253083490 | 4085 | 4085 | 4085 | 4085 | 7 |
| 502 | 20230919 | 103100 | 253054895 | 4085 | 4075 | 4085 | 4065 | 283 |
| 503 | 20230919 | 103000 | 251900260 | 4095 | 4085 | 4095 | 4080 | 1392 |
| 504 | 20230919 | 102900 | 246218920 | 4095 | 4100 | 4100 | 4085 | 746 |
| 505 | 20230919 | 102800 | 243165770 | 4100 | 4090 | 4100 | 4090 | 415 |
| 506 | 20230919 | 102700 | 241468100 | 4100 | 4100 | 4100 | 4090 | 1421 |
| 507 | 20230919 | 102600 | 235649000 | 4100 | 4100 | 4100 | 4100 | 29 |
| 508 | 20230919 | 102500 | 235530100 | 4100 | 4100 | 4100 | 4085 | 369 |
| 509 | 20230919 | 102400 | 234019850 | 4100 | 4100 | 4100 | 4090 | 421 |
| 510 | 20230919 | 102300 | 232293800 | 4100 | 4100 | 4105 | 4100 | 410 |
| 511 | 20230919 | 102200 | 230612630 | 4105 | 4100 | 4105 | 4100 | 1091 |
| 512 | 20230919 | 102100 | 226134865 | 4100 | 4085 | 4100 | 4085 | 1955 |
| 513 | 20230919 | 102000 | 218129085 | 4085 | 4075 | 4090 | 4075 | 954 |
| 514 | 20230919 | 101900 | 214233705 | 4070 | 4075 | 4075 | 4070 | 157 |
| 515 | 20230919 | 101800 | 213594705 | 4075 | 4065 | 4075 | 4065 | 1117 |
| 516 | 20230919 | 101700 | 209048930 | 4075 | 4075 | 4075 | 4075 | 158 |
| 517 | 20230919 | 101600 | 208405080 | 4075 | 4080 | 4080 | 4075 | 348 |
| 518 | 20230919 | 101500 | 206985925 | 4075 | 4075 | 4075 | 4075 | 569 |
| 519 | 20230919 | 101400 | 204667250 | 4075 | 4065 | 4080 | 4065 | 948 |
| 520 | 20230919 | 101300 | 200807760 | 4065 | 4050 | 4065 | 4050 | 6667 |
| 521 | 20230919 | 101200 | 173792690 | 4050 | 4050 | 4050 | 4050 | 66 |
| 522 | 20230919 | 101100 | 173525390 | 4050 | 4050 | 4050 | 4045 | 680 |
| 523 | 20230919 | 101000 | 170773890 | 4050 | 4040 | 4050 | 4040 | 120 |
| 524 | 20230919 | 100900 | 170288800 | 4040 | 4035 | 4040 | 4035 | 407 |
| 525 | 20230919 | 100800 | 168645225 | 4035 | 4030 | 4035 | 4030 | 50 |
| 526 | 20230919 | 100700 | 168443680 | 4030 | 4035 | 4035 | 4030 | 565 |
| 527 | 20230919 | 100600 | 166165830 | 4035 | 4045 | 4045 | 4035 | 585 |
| 528 | 20230919 | 100500 | 163805335 | 4050 | 4050 | 4050 | 4035 | 1195 |
| 529 | 20230919 | 100400 | 158975060 | 4050 | 4050 | 4055 | 4050 | 560 |
| 530 | 20230919 | 100300 | 156706330 | 4050 | 4050 | 4050 | 4050 | 274 |
| 531 | 20230919 | 100200 | 155596630 | 4040 | 4035 | 4055 | 4035 | 3821 |
| 532 | 20230919 | 100100 | 140143335 | 4035 | 4035 | 4035 | 4035 | 880 |
| 533 | 20230919 | 100000 | 136592535 | 4030 | 4025 | 4030 | 4025 | 832 |
| 534 | 20230919 | 095900 | 133241215 | 4030 | 4030 | 4030 | 4030 | 110 |
| 535 | 20230919 | 095800 | 132797915 | 4030 | 4025 | 4030 | 4025 | 498 |
| 536 | 20230919 | 095700 | 130791015 | 4025 | 4030 | 4030 | 4025 | 6 |
| 537 | 20230919 | 095600 | 130766850 | 4030 | 4025 | 4030 | 4015 | 1432 |
| 538 | 20230919 | 095500 | 125008380 | 4035 | 4035 | 4035 | 4035 | 27 |
| 539 | 20230919 | 095400 | 124899435 | 4035 | 4035 | 4035 | 4035 | 186 |
| 540 | 20230919 | 095300 | 124148925 | 4035 | 4035 | 4035 | 4035 | 1 |
| 541 | 20230919 | 095200 | 124144890 | 4040 | 4025 | 4040 | 3975 | 5506 |
| 542 | 20230919 | 095100 | 102124280 | 4035 | 4035 | 4035 | 4035 | 7 |
| 543 | 20230919 | 095000 | 102096035 | 4020 | 4030 | 4035 | 4020 | 933 |
| 544 | 20230919 | 094900 | 98338770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 545 | 20230919 | 094800 | 98338770 | 4030 | 4025 | 4030 | 4015 | 383 |
| 546 | 20230919 | 094700 | 96795320 | 4030 | 4025 | 4030 | 4025 | 158 |
| 547 | 20230919 | 094600 | 96159355 | 4030 | 4010 | 4030 | 4010 | 1661 |
| 548 | 20230919 | 094500 | 89480825 | 4025 | 4005 | 4025 | 4005 | 711 |
| 549 | 20230919 | 094400 | 86626945 | 4010 | 4010 | 4015 | 4010 | 334 |
| 550 | 20230919 | 094300 | 85287085 | 4015 | 3995 | 4015 | 3995 | 1890 |
| 551 | 20230919 | 094200 | 77716260 | 3995 | 3995 | 3995 | 3995 | 193 |
| 552 | 20230919 | 094100 | 76945225 | 3990 | 3995 | 3995 | 3990 | 74 |
| 553 | 20230919 | 094000 | 76649695 | 3995 | 3995 | 3995 | 3995 | 0 |
| 554 | 20230919 | 093900 | 76649695 | 3995 | 3990 | 3995 | 3955 | 3821 |
| 555 | 20230919 | 093800 | 61505990 | 3990 | 3980 | 3990 | 3980 | 124 |
| 556 | 20230919 | 093700 | 61012410 | 3980 | 3990 | 3990 | 3980 | 899 |
| 557 | 20230919 | 093600 | 57433830 | 3995 | 3985 | 3995 | 3985 | 1619 |
| 558 | 20230919 | 093500 | 50981845 | 3995 | 3980 | 3995 | 3980 | 465 |
| 559 | 20230919 | 093400 | 49129660 | 3975 | 3965 | 3975 | 3965 | 98 |
| 560 | 20230919 | 093300 | 48740260 | 3965 | 3955 | 3965 | 3955 | 282 |
| 561 | 20230919 | 093200 | 47624900 | 3945 | 3945 | 3945 | 3945 | 427 |
| 562 | 20230919 | 093100 | 45940385 | 3945 | 3940 | 3945 | 3940 | 23 |
| 563 | 20230919 | 093000 | 45849675 | 3935 | 3935 | 3935 | 3935 | 369 |
| 564 | 20230919 | 092900 | 44397660 | 3935 | 3930 | 3935 | 3915 | 803 |
| 565 | 20230919 | 092800 | 41253060 | 3930 | 3915 | 3930 | 3915 | 396 |
| 566 | 20230919 | 092700 | 39700530 | 3910 | 3910 | 3910 | 3910 | 317 |
| 567 | 20230919 | 092600 | 38461060 | 3910 | 3925 | 3925 | 3910 | 1983 |
| 568 | 20230919 | 092500 | 30697110 | 3940 | 3940 | 3940 | 3940 | 36 |
| 569 | 20230919 | 092400 | 30555270 | 3940 | 3935 | 3940 | 3920 | 52 |
| 570 | 20230919 | 092300 | 30350415 | 3940 | 3940 | 3940 | 3940 | 1072 |
| 571 | 20230919 | 092200 | 26126735 | 3945 | 3940 | 3945 | 3940 | 115 |
| 572 | 20230919 | 092100 | 25673080 | 3940 | 3940 | 3940 | 3940 | 10 |
| 573 | 20230919 | 092000 | 25633680 | 3955 | 3955 | 3955 | 3955 | 1 |
| 574 | 20230919 | 091900 | 25629725 | 3935 | 3935 | 3935 | 3915 | 570 |
| 575 | 20230919 | 091800 | 23396675 | 3940 | 3965 | 3965 | 3940 | 204 |
| 576 | 20230919 | 091700 | 22592890 | 3970 | 3970 | 3970 | 3910 | 1385 |
| 577 | 20230919 | 091600 | 17123860 | 3970 | 3970 | 3970 | 3970 | 100 |
| 578 | 20230919 | 091500 | 16726860 | 3970 | 3965 | 3970 | 3960 | 162 |
| 579 | 20230919 | 091400 | 16084715 | 3965 | 3965 | 3965 | 3965 | 5 |
| 580 | 20230919 | 091300 | 16064890 | 3975 | 3975 | 3975 | 3975 | 5 |
| 581 | 20230919 | 091200 | 16045015 | 3975 | 3955 | 3975 | 3955 | 114 |
| 582 | 20230919 | 091100 | 15593960 | 3950 | 3950 | 3950 | 3950 | 123 |
| 583 | 20230919 | 091000 | 15108110 | 3950 | 3955 | 3955 | 3950 | 24 |
| 584 | 20230919 | 090900 | 15013305 | 3940 | 3940 | 3940 | 3940 | 4 |
| 585 | 20230919 | 090800 | 14997545 | 3940 | 3940 | 3940 | 3940 | 14 |
| 586 | 20230919 | 090700 | 14942385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 587 | 20230919 | 090600 | 14942385 | 3970 | 3970 | 3970 | 3970 | 406 |
| 588 | 20230919 | 090500 | 13330565 | 3970 | 3970 | 3970 | 3965 | 1165 |
| 589 | 20230919 | 090400 | 8706225 | 3935 | 3945 | 3945 | 3935 | 1716 |
| 590 | 20230919 | 090300 | 1953225 | 3980 | 3975 | 3980 | 3975 | 7 |
| 591 | 20230919 | 090200 | 1925385 | 3985 | 3985 | 3985 | 3985 | 2 |
| 592 | 20230919 | 090100 | 1917415 | 3990 | 3935 | 3990 | 3935 | 209 |
| 593 | 20230919 | 090000 | 1094825 | 3910 | 3910 | 3935 | 3910 | 280 |