30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 3 | 20230922 | 190700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230922 | 190600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230922 | 190500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230922 | 190400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230922 | 190300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230922 | 190200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230922 | 190100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230922 | 190000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230922 | 185900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230922 | 185800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230922 | 185700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230922 | 185600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230922 | 185500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230922 | 185400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230922 | 185300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230922 | 185200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230922 | 185100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230922 | 185000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230922 | 184900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230922 | 184800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230922 | 184700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230922 | 184600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230922 | 184500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230922 | 184400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230922 | 184300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230922 | 184200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230922 | 184100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230922 | 184000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230922 | 183900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230922 | 183800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 33 | 20230922 | 183700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230922 | 183600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230922 | 183500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230922 | 183400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230922 | 183300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230922 | 183200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230922 | 183100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230922 | 183000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230922 | 182900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230922 | 182800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230922 | 182700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230922 | 182600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230922 | 182500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230922 | 182400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230922 | 182300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230922 | 182200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230922 | 182100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230922 | 182000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230922 | 181900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230922 | 181800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230922 | 181700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230922 | 181600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230922 | 181500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230922 | 181400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230922 | 181300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230922 | 181200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230922 | 181100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230922 | 181000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230922 | 180900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230922 | 180800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 63 | 20230922 | 180700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230922 | 180600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230922 | 180500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230922 | 180400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230922 | 180300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230922 | 180200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230922 | 180100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230922 | 180000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230922 | 175900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230922 | 175800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230922 | 175700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230922 | 175600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230922 | 175500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230922 | 175400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230922 | 175300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230922 | 175200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230922 | 175100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230922 | 175000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230922 | 174900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230922 | 174800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230922 | 174700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230922 | 174600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230922 | 174500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230922 | 174400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230922 | 174300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230922 | 174200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230922 | 174100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230922 | 174000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230922 | 173900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230922 | 173800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 93 | 20230922 | 173700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230922 | 173600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230922 | 173500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230922 | 173400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230922 | 173300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230922 | 173200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230922 | 173100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230922 | 173000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230922 | 172900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230922 | 172800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230922 | 172700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230922 | 172600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230922 | 172500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230922 | 172400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230922 | 172300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230922 | 172200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230922 | 172100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230922 | 172000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230922 | 171900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230922 | 171800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230922 | 171700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230922 | 171600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230922 | 171500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230922 | 171400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230922 | 171300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230922 | 171200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230922 | 171100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230922 | 171000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230922 | 170900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230922 | 170800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 123 | 20230922 | 170700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230922 | 170600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230922 | 170500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230922 | 170400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230922 | 170300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230922 | 170200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230922 | 170100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230922 | 170000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230922 | 165900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230922 | 165800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230922 | 165700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230922 | 165600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230922 | 165500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230922 | 165400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230922 | 165300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230922 | 165200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230922 | 165100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230922 | 165000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230922 | 164900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230922 | 164800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230922 | 164700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230922 | 164600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230922 | 164500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230922 | 164400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230922 | 164300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230922 | 164200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230922 | 164100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230922 | 164000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230922 | 163900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230922 | 163800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 153 | 20230922 | 163700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230922 | 163600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230922 | 163500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230922 | 163400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230922 | 163300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230922 | 163200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230922 | 163100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230922 | 163000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230922 | 162900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230922 | 162800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230922 | 162700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230922 | 162600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230922 | 162500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230922 | 162400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230922 | 162300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230922 | 162200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230922 | 162100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230922 | 162000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230922 | 161900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230922 | 161800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230922 | 161700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230922 | 161600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230922 | 161500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230922 | 161400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230922 | 161300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230922 | 161200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230922 | 161100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230922 | 161000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230922 | 160900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230922 | 160800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 183 | 20230922 | 160700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230922 | 160600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230922 | 160500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230922 | 160400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230922 | 160300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230922 | 160200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230922 | 160100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230922 | 160000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230922 | 155900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230922 | 155800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230922 | 155700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230922 | 155600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230922 | 155500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230922 | 155400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230922 | 155300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230922 | 155200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230922 | 155100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230922 | 155000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230922 | 154900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230922 | 154800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230922 | 154700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230922 | 154600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230922 | 154500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230922 | 154400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230922 | 154300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230922 | 154200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20230922 | 154100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20230922 | 154000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20230922 | 153900 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20230922 | 153800 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 213 | 20230922 | 153700 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20230922 | 153600 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20230922 | 153500 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20230922 | 153400 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20230922 | 153300 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20230922 | 153200 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20230922 | 153100 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20230922 | 153000 | 6810619920 | 3900 | 3900 | 3900 | 3900 | 35678 |
| 221 | 20230922 | 152900 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 222 | 20230922 | 152800 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 223 | 20230922 | 152700 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 224 | 20230922 | 152600 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 225 | 20230922 | 152500 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 226 | 20230922 | 152400 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 227 | 20230922 | 152300 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 228 | 20230922 | 152200 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 229 | 20230922 | 152100 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 230 | 20230922 | 152000 | 6671475720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 231 | 20230922 | 151900 | 6671475720 | 3945 | 3950 | 3960 | 3940 | 1407 |
| 232 | 20230922 | 151800 | 6665921095 | 3950 | 3960 | 3965 | 3945 | 5561 |
| 233 | 20230922 | 151700 | 6643923080 | 3960 | 3960 | 3965 | 3955 | 182 |
| 234 | 20230922 | 151600 | 6643203100 | 3960 | 3965 | 3965 | 3955 | 3152 |
| 235 | 20230922 | 151500 | 6630716875 | 3965 | 3960 | 3970 | 3960 | 3060 |
| 236 | 20230922 | 151400 | 6618582975 | 3965 | 3960 | 3965 | 3960 | 2533 |
| 237 | 20230922 | 151300 | 6608551245 | 3965 | 3970 | 3970 | 3960 | 1671 |
| 238 | 20230922 | 151200 | 6601924060 | 3970 | 3960 | 3970 | 3955 | 934 |
| 239 | 20230922 | 151100 | 6598221445 | 3955 | 3955 | 3960 | 3955 | 1233 |
| 240 | 20230922 | 151000 | 6593338970 | 3955 | 3960 | 3960 | 3950 | 3050 |
| 241 | 20230922 | 150900 | 6581279260 | 3960 | 3975 | 3975 | 3955 | 1391 |
| 242 | 20230922 | 150800 | 6575768725 | 3975 | 3960 | 3980 | 3960 | 4186 |
| 243 | 20230922 | 150700 | 6559164555 | 3955 | 3960 | 3965 | 3955 | 2275 |
| 244 | 20230922 | 150600 | 6550161230 | 3960 | 3955 | 3965 | 3955 | 1927 |
| 245 | 20230922 | 150500 | 6542537940 | 3955 | 3960 | 3960 | 3940 | 3736 |
| 246 | 20230922 | 150400 | 6527789610 | 3960 | 3955 | 3960 | 3950 | 1765 |
| 247 | 20230922 | 150300 | 6520803485 | 3950 | 3940 | 3950 | 3940 | 6926 |
| 248 | 20230922 | 150200 | 6493464205 | 3940 | 3920 | 3940 | 3920 | 2356 |
| 249 | 20230922 | 150100 | 6484202800 | 3925 | 3920 | 3925 | 3920 | 2578 |
| 250 | 20230922 | 150000 | 6474084500 | 3920 | 3920 | 3925 | 3920 | 1339 |
| 251 | 20230922 | 145900 | 6468835320 | 3920 | 3925 | 3925 | 3920 | 941 |
| 252 | 20230922 | 145800 | 6465146590 | 3930 | 3920 | 3930 | 3920 | 1810 |
| 253 | 20230922 | 145700 | 6458044930 | 3925 | 3930 | 3930 | 3925 | 451 |
| 254 | 20230922 | 145600 | 6456274505 | 3925 | 3910 | 3925 | 3910 | 3875 |
| 255 | 20230922 | 145500 | 6441079760 | 3905 | 3915 | 3915 | 3905 | 1524 |
| 256 | 20230922 | 145400 | 6435119965 | 3920 | 3920 | 3920 | 3915 | 1612 |
| 257 | 20230922 | 145300 | 6428804890 | 3920 | 3915 | 3920 | 3915 | 167 |
| 258 | 20230922 | 145200 | 6428150550 | 3915 | 3930 | 3930 | 3915 | 472 |
| 259 | 20230922 | 145100 | 6426300545 | 3915 | 3925 | 3930 | 3910 | 2574 |
| 260 | 20230922 | 145000 | 6416216855 | 3925 | 3920 | 3925 | 3920 | 401 |
| 261 | 20230922 | 144900 | 6414643275 | 3915 | 3910 | 3915 | 3905 | 942 |
| 262 | 20230922 | 144800 | 6410957485 | 3910 | 3915 | 3915 | 3910 | 1044 |
| 263 | 20230922 | 144700 | 6406873010 | 3915 | 3915 | 3915 | 3915 | 214 |
| 264 | 20230922 | 144600 | 6406035200 | 3915 | 3930 | 3930 | 3915 | 217 |
| 265 | 20230922 | 144500 | 6405184580 | 3905 | 3930 | 3930 | 3905 | 6303 |
| 266 | 20230922 | 144400 | 6380511905 | 3925 | 3930 | 3930 | 3925 | 1542 |
| 267 | 20230922 | 144300 | 6374457805 | 3930 | 3935 | 3935 | 3930 | 1821 |
| 268 | 20230922 | 144200 | 6367301265 | 3935 | 3930 | 3935 | 3930 | 2913 |
| 269 | 20230922 | 144100 | 6355840925 | 3930 | 3925 | 3930 | 3925 | 445 |
| 270 | 20230922 | 144000 | 6354092565 | 3925 | 3925 | 3930 | 3920 | 678 |
| 271 | 20230922 | 143900 | 6351432500 | 3925 | 3915 | 3925 | 3915 | 1551 |
| 272 | 20230922 | 143800 | 6345350645 | 3915 | 3910 | 3915 | 3910 | 349 |
| 273 | 20230922 | 143700 | 6343984930 | 3905 | 3905 | 3905 | 3905 | 4155 |
| 274 | 20230922 | 143600 | 6327759655 | 3905 | 3915 | 3920 | 3905 | 1285 |
| 275 | 20230922 | 143500 | 6322740775 | 3920 | 3920 | 3920 | 3920 | 202 |
| 276 | 20230922 | 143400 | 6321948935 | 3920 | 3920 | 3920 | 3920 | 100 |
| 277 | 20230922 | 143300 | 6321556935 | 3920 | 3920 | 3925 | 3920 | 2784 |
| 278 | 20230922 | 143200 | 6310643630 | 3900 | 3920 | 3920 | 3900 | 432 |
| 279 | 20230922 | 143100 | 6308950265 | 3900 | 3900 | 3900 | 3900 | 5 |
| 280 | 20230922 | 143000 | 6308930765 | 3900 | 3920 | 3925 | 3895 | 11028 |
| 281 | 20230922 | 142900 | 6265896700 | 3925 | 3925 | 3925 | 3925 | 77 |
| 282 | 20230922 | 142800 | 6265594475 | 3905 | 3905 | 3925 | 3905 | 43 |
| 283 | 20230922 | 142700 | 6265426540 | 3905 | 3935 | 3935 | 3900 | 4220 |
| 284 | 20230922 | 142600 | 6248954595 | 3935 | 3910 | 3940 | 3900 | 9561 |
| 285 | 20230922 | 142500 | 6211385795 | 3915 | 3880 | 3915 | 3880 | 9444 |
| 286 | 20230922 | 142400 | 6174659965 | 3880 | 3885 | 3885 | 3880 | 371 |
| 287 | 20230922 | 142300 | 6173220455 | 3885 | 3890 | 3890 | 3885 | 1572 |
| 288 | 20230922 | 142200 | 6167113225 | 3885 | 3900 | 3900 | 3885 | 5325 |
| 289 | 20230922 | 142100 | 6146401225 | 3900 | 3900 | 3900 | 3895 | 958 |
| 290 | 20230922 | 142000 | 6142669785 | 3895 | 3900 | 3900 | 3895 | 121 |
| 291 | 20230922 | 141900 | 6142198135 | 3895 | 3895 | 3900 | 3895 | 1429 |
| 292 | 20230922 | 141800 | 6136631280 | 3895 | 3900 | 3900 | 3895 | 368 |
| 293 | 20230922 | 141700 | 6135196620 | 3900 | 3900 | 3900 | 3900 | 280 |
| 294 | 20230922 | 141600 | 6134104620 | 3900 | 3900 | 3900 | 3900 | 512 |
| 295 | 20230922 | 141500 | 6132107820 | 3890 | 3890 | 3890 | 3890 | 1683 |
| 296 | 20230922 | 141400 | 6125560950 | 3900 | 3895 | 3900 | 3890 | 1086 |
| 297 | 20230922 | 141300 | 6121335950 | 3900 | 3895 | 3900 | 3890 | 332 |
| 298 | 20230922 | 141200 | 6120042805 | 3900 | 3900 | 3900 | 3890 | 1873 |
| 299 | 20230922 | 141100 | 6112747885 | 3900 | 3900 | 3900 | 3895 | 422 |
| 300 | 20230922 | 141000 | 6111102250 | 3905 | 3900 | 3905 | 3900 | 42 |
| 301 | 20230922 | 140900 | 6110938295 | 3905 | 3900 | 3905 | 3895 | 976 |
| 302 | 20230922 | 140800 | 6107132765 | 3900 | 3900 | 3900 | 3895 | 172 |
| 303 | 20230922 | 140700 | 6106462665 | 3905 | 3900 | 3905 | 3880 | 7571 |
| 304 | 20230922 | 140600 | 6077001775 | 3900 | 3905 | 3905 | 3895 | 295 |
| 305 | 20230922 | 140500 | 6075852410 | 3900 | 3895 | 3905 | 3895 | 376 |
| 306 | 20230922 | 140400 | 6074387865 | 3895 | 3910 | 3910 | 3895 | 4670 |
| 307 | 20230922 | 140300 | 6056179040 | 3910 | 3905 | 3910 | 3905 | 513 |
| 308 | 20230922 | 140200 | 6054174165 | 3910 | 3910 | 3910 | 3910 | 14 |
| 309 | 20230922 | 140100 | 6054119425 | 3900 | 3910 | 3910 | 3900 | 353 |
| 310 | 20230922 | 140000 | 6052742205 | 3900 | 3905 | 3905 | 3900 | 5806 |
| 311 | 20230922 | 135900 | 6030088425 | 3910 | 3910 | 3915 | 3910 | 798 |
| 312 | 20230922 | 135800 | 6026964810 | 3910 | 3910 | 3910 | 3910 | 1460 |
| 313 | 20230922 | 135700 | 6021256210 | 3915 | 3920 | 3925 | 3915 | 3787 |
| 314 | 20230922 | 135600 | 6006415010 | 3925 | 3920 | 3925 | 3920 | 6 |
| 315 | 20230922 | 135500 | 6006391485 | 3920 | 3920 | 3920 | 3920 | 120 |
| 316 | 20230922 | 135400 | 6005921085 | 3925 | 3930 | 3930 | 3925 | 18 |
| 317 | 20230922 | 135300 | 6005850375 | 3930 | 3920 | 3930 | 3915 | 4199 |
| 318 | 20230922 | 135200 | 5989410800 | 3930 | 3920 | 3930 | 3920 | 1277 |
| 319 | 20230922 | 135100 | 5984404780 | 3930 | 3935 | 3935 | 3920 | 262 |
| 320 | 20230922 | 135000 | 5983375945 | 3940 | 3920 | 3940 | 3920 | 3 |
| 321 | 20230922 | 134900 | 5983364145 | 3920 | 3920 | 3925 | 3920 | 2830 |
| 322 | 20230922 | 134800 | 5972269080 | 3920 | 3920 | 3920 | 3920 | 495 |
| 323 | 20230922 | 134700 | 5970328680 | 3920 | 3910 | 3920 | 3910 | 397 |
| 324 | 20230922 | 134600 | 5968773040 | 3910 | 3910 | 3915 | 3910 | 1767 |
| 325 | 20230922 | 134500 | 5961857760 | 3910 | 3905 | 3910 | 3905 | 566 |
| 326 | 20230922 | 134400 | 5959644775 | 3905 | 3910 | 3910 | 3905 | 660 |
| 327 | 20230922 | 134300 | 5957066965 | 3910 | 3905 | 3910 | 3905 | 589 |
| 328 | 20230922 | 134200 | 5954765355 | 3905 | 3910 | 3910 | 3900 | 5222 |
| 329 | 20230922 | 134100 | 5934382015 | 3920 | 3920 | 3920 | 3905 | 12259 |
| 330 | 20230922 | 134000 | 5886432950 | 3925 | 3930 | 3930 | 3920 | 1760 |
| 331 | 20230922 | 133900 | 5879520235 | 3930 | 3925 | 3930 | 3920 | 2548 |
| 332 | 20230922 | 133800 | 5869530000 | 3930 | 3935 | 3935 | 3925 | 3339 |
| 333 | 20230922 | 133700 | 5856403800 | 3940 | 3940 | 3940 | 3935 | 1161 |
| 334 | 20230922 | 133600 | 5851834510 | 3935 | 3940 | 3940 | 3935 | 18 |
| 335 | 20230922 | 133500 | 5851763660 | 3940 | 3945 | 3945 | 3940 | 2634 |
| 336 | 20230922 | 133400 | 5841382460 | 3945 | 3950 | 3950 | 3945 | 415 |
| 337 | 20230922 | 133300 | 5839743585 | 3950 | 3945 | 3950 | 3945 | 803 |
| 338 | 20230922 | 133200 | 5836575265 | 3940 | 3930 | 3945 | 3930 | 1190 |
| 339 | 20230922 | 133100 | 5831895230 | 3945 | 3945 | 3945 | 3945 | 105 |
| 340 | 20230922 | 133000 | 5831481005 | 3945 | 3945 | 3945 | 3930 | 1581 |
| 341 | 20230922 | 132900 | 5825261030 | 3945 | 3945 | 3950 | 3945 | 503 |
| 342 | 20230922 | 132800 | 5823276690 | 3945 | 3940 | 3945 | 3925 | 2049 |
| 343 | 20230922 | 132700 | 5815199685 | 3940 | 3940 | 3945 | 3935 | 1410 |
| 344 | 20230922 | 132600 | 5809644530 | 3940 | 3930 | 3940 | 3925 | 3854 |
| 345 | 20230922 | 132500 | 5794470890 | 3930 | 3925 | 3930 | 3925 | 1469 |
| 346 | 20230922 | 132400 | 5788703020 | 3925 | 3935 | 3935 | 3925 | 1121 |
| 347 | 20230922 | 132300 | 5784297480 | 3930 | 3925 | 3935 | 3920 | 2333 |
| 348 | 20230922 | 132200 | 5775132915 | 3930 | 3915 | 3930 | 3915 | 4332 |
| 349 | 20230922 | 132100 | 5758145155 | 3920 | 3915 | 3920 | 3915 | 1558 |
| 350 | 20230922 | 132000 | 5752042485 | 3915 | 3915 | 3920 | 3915 | 2375 |
| 351 | 20230922 | 131900 | 5742734360 | 3915 | 3910 | 3915 | 3910 | 1415 |
| 352 | 20230922 | 131800 | 5737194885 | 3905 | 3910 | 3915 | 3905 | 1465 |
| 353 | 20230922 | 131700 | 5731468485 | 3910 | 3905 | 3910 | 3905 | 1796 |
| 354 | 20230922 | 131600 | 5724451900 | 3910 | 3905 | 3910 | 3905 | 1013 |
| 355 | 20230922 | 131500 | 5720494685 | 3905 | 3910 | 3910 | 3905 | 326 |
| 356 | 20230922 | 131400 | 5719220075 | 3910 | 3905 | 3910 | 3905 | 3029 |
| 357 | 20230922 | 131300 | 5707380485 | 3905 | 3900 | 3905 | 3895 | 1817 |
| 358 | 20230922 | 131200 | 5700294385 | 3900 | 3895 | 3900 | 3890 | 1963 |
| 359 | 20230922 | 131100 | 5692642295 | 3900 | 3900 | 3900 | 3890 | 255 |
| 360 | 20230922 | 131000 | 5691648075 | 3900 | 3890 | 3900 | 3890 | 1166 |
| 361 | 20230922 | 130900 | 5687110885 | 3890 | 3890 | 3890 | 3890 | 46 |
| 362 | 20230922 | 130800 | 5686931945 | 3890 | 3890 | 3900 | 3890 | 600 |
| 363 | 20230922 | 130700 | 5684597845 | 3900 | 3890 | 3900 | 3890 | 4166 |
| 364 | 20230922 | 130600 | 5668373430 | 3880 | 3875 | 3885 | 3870 | 4416 |
| 365 | 20230922 | 130500 | 5651256305 | 3875 | 3880 | 3880 | 3875 | 526 |
| 366 | 20230922 | 130400 | 5649216425 | 3880 | 3880 | 3880 | 3880 | 2011 |
| 367 | 20230922 | 130300 | 5641413745 | 3880 | 3885 | 3885 | 3880 | 766 |
| 368 | 20230922 | 130200 | 5638441435 | 3880 | 3890 | 3890 | 3880 | 2588 |
| 369 | 20230922 | 130100 | 5628394350 | 3890 | 3890 | 3895 | 3890 | 549 |
| 370 | 20230922 | 130000 | 5626258140 | 3890 | 3890 | 3890 | 3885 | 1470 |
| 371 | 20230922 | 125900 | 5620541340 | 3890 | 3890 | 3895 | 3890 | 1220 |
| 372 | 20230922 | 125800 | 5615795390 | 3890 | 3885 | 3890 | 3880 | 785 |
| 373 | 20230922 | 125700 | 5612745670 | 3885 | 3880 | 3885 | 3880 | 1649 |
| 374 | 20230922 | 125600 | 5606342530 | 3880 | 3870 | 3880 | 3860 | 4544 |
| 375 | 20230922 | 125500 | 5588749725 | 3870 | 3870 | 3870 | 3860 | 597 |
| 376 | 20230922 | 125400 | 5586444335 | 3870 | 3860 | 3870 | 3855 | 4328 |
| 377 | 20230922 | 125300 | 5569738630 | 3860 | 3865 | 3870 | 3860 | 6531 |
| 378 | 20230922 | 125200 | 5544518925 | 3860 | 3875 | 3875 | 3860 | 5996 |
| 379 | 20230922 | 125100 | 5521342850 | 3875 | 3860 | 3880 | 3850 | 6945 |
| 380 | 20230922 | 125000 | 5494461690 | 3875 | 3855 | 3880 | 3850 | 4939 |
| 381 | 20230922 | 124900 | 5475336480 | 3855 | 3840 | 3860 | 3815 | 6826 |
| 382 | 20230922 | 124800 | 5449089390 | 3840 | 3900 | 3910 | 3785 | 96897 |
| 383 | 20230922 | 124700 | 5077770665 | 3905 | 3900 | 3905 | 3900 | 13839 |
| 384 | 20230922 | 124600 | 5023798340 | 3900 | 3905 | 3910 | 3900 | 2296 |
| 385 | 20230922 | 124500 | 5014833690 | 3905 | 3905 | 3905 | 3900 | 7642 |
| 386 | 20230922 | 124400 | 4985027260 | 3905 | 3905 | 3910 | 3900 | 2194 |
| 387 | 20230922 | 124300 | 4976459345 | 3910 | 3905 | 3910 | 3900 | 12649 |
| 388 | 20230922 | 124200 | 4927071255 | 3910 | 3910 | 3930 | 3905 | 7562 |
| 389 | 20230922 | 124100 | 4897492470 | 3915 | 3925 | 3925 | 3915 | 5233 |
| 390 | 20230922 | 124000 | 4876991000 | 3920 | 3935 | 3935 | 3915 | 2044 |
| 391 | 20230922 | 123900 | 4868984680 | 3935 | 3945 | 3945 | 3920 | 45 |
| 392 | 20230922 | 123800 | 4868807555 | 3945 | 3920 | 3945 | 3915 | 519 |
| 393 | 20230922 | 123700 | 4866773350 | 3920 | 3950 | 3950 | 3915 | 272 |
| 394 | 20230922 | 123600 | 4865703965 | 3950 | 3915 | 3950 | 3905 | 25101 |
| 395 | 20230922 | 123500 | 4767335195 | 3910 | 3920 | 3930 | 3910 | 8855 |
| 396 | 20230922 | 123400 | 4732645000 | 3920 | 3930 | 3935 | 3920 | 1592 |
| 397 | 20230922 | 123300 | 4726404215 | 3920 | 3925 | 3925 | 3920 | 3265 |
| 398 | 20230922 | 123200 | 4713602555 | 3920 | 3920 | 3935 | 3920 | 194 |
| 399 | 20230922 | 123100 | 4712841695 | 3920 | 3920 | 3925 | 3915 | 4363 |
| 400 | 20230922 | 123000 | 4695739775 | 3915 | 3915 | 3920 | 3915 | 633 |
| 401 | 20230922 | 122900 | 4693261060 | 3910 | 3920 | 3940 | 3910 | 16088 |
| 402 | 20230922 | 122800 | 4630262940 | 3920 | 3935 | 3935 | 3920 | 7575 |
| 403 | 20230922 | 122700 | 4600486825 | 3935 | 3945 | 3945 | 3935 | 7642 |
| 404 | 20230922 | 122600 | 4570381050 | 3945 | 3945 | 3950 | 3945 | 1966 |
| 405 | 20230922 | 122500 | 4562623260 | 3945 | 3945 | 3945 | 3940 | 4973 |
| 406 | 20230922 | 122400 | 4543024580 | 3945 | 3950 | 3950 | 3945 | 4237 |
| 407 | 20230922 | 122300 | 4526308670 | 3945 | 3955 | 3960 | 3945 | 8373 |
| 408 | 20230922 | 122200 | 4493239945 | 3955 | 3955 | 3955 | 3950 | 13279 |
| 409 | 20230922 | 122100 | 4440780500 | 3955 | 3955 | 3960 | 3950 | 1381 |
| 410 | 20230922 | 122000 | 4435319615 | 3955 | 3960 | 3965 | 3950 | 2500 |
| 411 | 20230922 | 121900 | 4425435545 | 3960 | 3955 | 3960 | 3950 | 800 |
| 412 | 20230922 | 121800 | 4422268865 | 3960 | 3955 | 3960 | 3950 | 10693 |
| 413 | 20230922 | 121700 | 4380007985 | 3960 | 3965 | 3965 | 3960 | 491 |
| 414 | 20230922 | 121600 | 4378062865 | 3960 | 3960 | 3960 | 3955 | 610 |
| 415 | 20230922 | 121500 | 4375648490 | 3960 | 3955 | 3960 | 3955 | 3351 |
| 416 | 20230922 | 121400 | 4362394780 | 3955 | 3965 | 3965 | 3955 | 687 |
| 417 | 20230922 | 121300 | 4359674225 | 3960 | 3960 | 3960 | 3960 | 618 |
| 418 | 20230922 | 121200 | 4357226945 | 3955 | 3960 | 3965 | 3955 | 7174 |
| 419 | 20230922 | 121100 | 4328852610 | 3965 | 3960 | 3975 | 3960 | 9916 |
| 420 | 20230922 | 121000 | 4289584675 | 3965 | 3965 | 3965 | 3960 | 2166 |
| 421 | 20230922 | 120900 | 4280998230 | 3965 | 3970 | 3970 | 3960 | 16124 |
| 422 | 20230922 | 120800 | 4217061915 | 3970 | 3975 | 3975 | 3970 | 11829 |
| 423 | 20230922 | 120700 | 4170082660 | 3980 | 3985 | 3985 | 3975 | 6700 |
| 424 | 20230922 | 120600 | 4143408790 | 3995 | 3990 | 3995 | 3990 | 1219 |
| 425 | 20230922 | 120500 | 4138541480 | 3990 | 3990 | 3990 | 3990 | 385 |
| 426 | 20230922 | 120400 | 4137005330 | 3990 | 3995 | 3995 | 3990 | 1598 |
| 427 | 20230922 | 120300 | 4130629295 | 3995 | 4000 | 4000 | 3995 | 5237 |
| 428 | 20230922 | 120200 | 4109702995 | 4000 | 4000 | 4000 | 4000 | 1799 |
| 429 | 20230922 | 120100 | 4102506995 | 4000 | 4000 | 4005 | 4000 | 752 |
| 430 | 20230922 | 120000 | 4099498910 | 4020 | 4025 | 4025 | 4020 | 330 |
| 431 | 20230922 | 115900 | 4098172060 | 4025 | 4000 | 4025 | 3995 | 2027 |
| 432 | 20230922 | 115800 | 4090039815 | 4020 | 4000 | 4020 | 4000 | 280 |
| 433 | 20230922 | 115700 | 4088916995 | 3990 | 4000 | 4000 | 3985 | 5227 |
| 434 | 20230922 | 115600 | 4068056175 | 4000 | 4025 | 4030 | 4000 | 7939 |
| 435 | 20230922 | 115500 | 4036217510 | 4025 | 4035 | 4035 | 4015 | 745 |
| 436 | 20230922 | 115400 | 4033222000 | 4035 | 4015 | 4040 | 4015 | 6010 |
| 437 | 20230922 | 115300 | 4008985115 | 4015 | 3995 | 4015 | 3990 | 2089 |
| 438 | 20230922 | 115200 | 4000643490 | 3990 | 3995 | 4020 | 3990 | 26066 |
| 439 | 20230922 | 115100 | 3896182515 | 3995 | 3995 | 4000 | 3995 | 1513 |
| 440 | 20230922 | 115000 | 3890135675 | 3995 | 4000 | 4000 | 3995 | 252 |
| 441 | 20230922 | 114900 | 3889127965 | 4000 | 3995 | 4000 | 3985 | 3012 |
| 442 | 20230922 | 114800 | 3877109165 | 4000 | 3995 | 4000 | 3990 | 1530 |
| 443 | 20230922 | 114700 | 3870999125 | 4000 | 3995 | 4000 | 3985 | 2203 |
| 444 | 20230922 | 114600 | 3862187575 | 4000 | 4000 | 4000 | 4000 | 37 |
| 445 | 20230922 | 114500 | 3862039575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 446 | 20230922 | 114400 | 3862039575 | 3980 | 3980 | 3990 | 3980 | 2575 |
| 447 | 20230922 | 114300 | 3851786085 | 3980 | 3980 | 3980 | 3980 | 1355 |
| 448 | 20230922 | 114200 | 3846393185 | 3980 | 3995 | 3995 | 3980 | 8010 |
| 449 | 20230922 | 114100 | 3814505495 | 3985 | 3990 | 3990 | 3985 | 982 |
| 450 | 20230922 | 114000 | 3810591075 | 3990 | 3995 | 3995 | 3985 | 189 |
| 451 | 20230922 | 113900 | 3809837345 | 3995 | 3990 | 3995 | 3985 | 1507 |
| 452 | 20230922 | 113800 | 3803819400 | 3985 | 3990 | 3990 | 3985 | 2510 |
| 453 | 20230922 | 113700 | 3793815825 | 3990 | 3990 | 3990 | 3990 | 1335 |
| 454 | 20230922 | 113600 | 3788489175 | 3995 | 3995 | 3995 | 3990 | 514 |
| 455 | 20230922 | 113500 | 3786435800 | 3995 | 3995 | 3995 | 3995 | 1113 |
| 456 | 20230922 | 113400 | 3781989365 | 4005 | 4005 | 4005 | 4000 | 414 |
| 457 | 20230922 | 113300 | 3780331345 | 4000 | 3990 | 4000 | 3990 | 2174 |
| 458 | 20230922 | 113200 | 3771635435 | 3990 | 3985 | 3990 | 3980 | 2291 |
| 459 | 20230922 | 113100 | 3762504535 | 3985 | 3985 | 3990 | 3985 | 1042 |
| 460 | 20230922 | 113000 | 3758352160 | 3985 | 3980 | 3990 | 3980 | 64 |
| 461 | 20230922 | 112900 | 3758097245 | 3980 | 3990 | 3990 | 3980 | 400 |
| 462 | 20230922 | 112800 | 3756503500 | 3990 | 3985 | 3990 | 3985 | 3595 |
| 463 | 20230922 | 112700 | 3742176835 | 4000 | 3980 | 4000 | 3980 | 7515 |
| 464 | 20230922 | 112600 | 3712261365 | 3980 | 3980 | 3980 | 3980 | 736 |
| 465 | 20230922 | 112500 | 3709332085 | 3990 | 3980 | 3990 | 3980 | 1243 |
| 466 | 20230922 | 112400 | 3704377770 | 3980 | 3985 | 3985 | 3980 | 5268 |
| 467 | 20230922 | 112300 | 3683407315 | 3985 | 3985 | 3985 | 3980 | 4344 |
| 468 | 20230922 | 112200 | 3666108980 | 3985 | 3985 | 3985 | 3980 | 2520 |
| 469 | 20230922 | 112100 | 3656076020 | 3980 | 3995 | 3995 | 3980 | 6828 |
| 470 | 20230922 | 112000 | 3628868455 | 3990 | 3995 | 4000 | 3990 | 6601 |
| 471 | 20230922 | 111900 | 3602516405 | 3995 | 3990 | 3995 | 3990 | 2300 |
| 472 | 20230922 | 111800 | 3593337690 | 3995 | 3995 | 3995 | 3990 | 283 |
| 473 | 20230922 | 111700 | 3592207460 | 3995 | 3995 | 4000 | 3995 | 571 |
| 474 | 20230922 | 111600 | 3589925665 | 3995 | 3995 | 3995 | 3990 | 2154 |
| 475 | 20230922 | 111500 | 3581322045 | 3995 | 4000 | 4000 | 3995 | 87 |
| 476 | 20230922 | 111400 | 3580974395 | 4000 | 4000 | 4000 | 3995 | 1319 |
| 477 | 20230922 | 111300 | 3575700895 | 4000 | 4005 | 4005 | 4000 | 512 |
| 478 | 20230922 | 111200 | 3573652890 | 4010 | 4015 | 4015 | 4000 | 2495 |
| 479 | 20230922 | 111100 | 3563646675 | 4020 | 4015 | 4020 | 4015 | 50 |
| 480 | 20230922 | 111000 | 3563445915 | 4020 | 4025 | 4025 | 4020 | 1350 |
| 481 | 20230922 | 110900 | 3558018205 | 4025 | 4030 | 4030 | 4020 | 1559 |
| 482 | 20230922 | 110800 | 3551744405 | 4025 | 4025 | 4025 | 4020 | 2368 |
| 483 | 20230922 | 110700 | 3542222070 | 4020 | 4015 | 4020 | 4015 | 1749 |
| 484 | 20230922 | 110600 | 3535197680 | 4010 | 4005 | 4015 | 4005 | 2555 |
| 485 | 20230922 | 110500 | 3524955535 | 4000 | 3990 | 4000 | 3990 | 834 |
| 486 | 20230922 | 110400 | 3521621325 | 3990 | 4000 | 4000 | 3990 | 4489 |
| 487 | 20230922 | 110300 | 3503683325 | 3990 | 3990 | 3990 | 3990 | 247 |
| 488 | 20230922 | 110200 | 3502697795 | 3990 | 4000 | 4000 | 3990 | 5160 |
| 489 | 20230922 | 110100 | 3482077755 | 3995 | 3995 | 3995 | 3990 | 786 |
| 490 | 20230922 | 110000 | 3478938190 | 3995 | 4000 | 4005 | 3990 | 407 |
| 491 | 20230922 | 105900 | 3477312310 | 3995 | 4005 | 4005 | 3995 | 4012 |
| 492 | 20230922 | 105800 | 3461277570 | 4005 | 3990 | 4005 | 3990 | 1071 |
| 493 | 20230922 | 105700 | 3456993475 | 3995 | 3995 | 3995 | 3990 | 642 |
| 494 | 20230922 | 105600 | 3454428690 | 3995 | 3995 | 3995 | 3995 | 434 |
| 495 | 20230922 | 105500 | 3452694860 | 3995 | 3995 | 3995 | 3995 | 288 |
| 496 | 20230922 | 105400 | 3451544300 | 3995 | 3990 | 3995 | 3985 | 3308 |
| 497 | 20230922 | 105300 | 3438344535 | 3995 | 3990 | 3995 | 3990 | 5 |
| 498 | 20230922 | 105200 | 3438324565 | 3985 | 3990 | 3995 | 3985 | 3648 |
| 499 | 20230922 | 105100 | 3423782800 | 3985 | 4000 | 4000 | 3985 | 4159 |
| 500 | 20230922 | 105000 | 3407191165 | 4000 | 3990 | 4000 | 3990 | 7 |
| 501 | 20230922 | 104900 | 3407163215 | 3990 | 3985 | 3990 | 3985 | 370 |
| 502 | 20230922 | 104800 | 3405687360 | 3985 | 3990 | 4000 | 3985 | 1870 |
| 503 | 20230922 | 104700 | 3398217545 | 4000 | 3995 | 4000 | 3985 | 2631 |
| 504 | 20230922 | 104600 | 3387710080 | 3990 | 3990 | 3990 | 3985 | 1150 |
| 505 | 20230922 | 104500 | 3383122870 | 3990 | 3990 | 3990 | 3990 | 2605 |
| 506 | 20230922 | 104400 | 3372728920 | 3990 | 4000 | 4005 | 3990 | 4028 |
| 507 | 20230922 | 104300 | 3356632080 | 4000 | 4000 | 4005 | 4000 | 297 |
| 508 | 20230922 | 104200 | 3355443375 | 4000 | 4000 | 4005 | 4000 | 842 |
| 509 | 20230922 | 104100 | 3352074625 | 4005 | 4005 | 4005 | 4000 | 4317 |
| 510 | 20230922 | 104000 | 3334806605 | 4005 | 4005 | 4005 | 4005 | 173 |
| 511 | 20230922 | 103900 | 3334113740 | 4005 | 4000 | 4005 | 4000 | 25 |
| 512 | 20230922 | 103800 | 3334013700 | 4000 | 4000 | 4010 | 4000 | 644 |
| 513 | 20230922 | 103700 | 3331437650 | 4000 | 4010 | 4010 | 4000 | 200 |
| 514 | 20230922 | 103600 | 3330635780 | 4010 | 3995 | 4010 | 3995 | 341 |
| 515 | 20230922 | 103500 | 3329271190 | 4000 | 4010 | 4010 | 4000 | 989 |
| 516 | 20230922 | 103400 | 3325306715 | 4010 | 3995 | 4010 | 3995 | 758 |
| 517 | 20230922 | 103300 | 3322272250 | 4000 | 3995 | 4000 | 3990 | 692 |
| 518 | 20230922 | 103200 | 3319506600 | 3990 | 3985 | 3990 | 3980 | 6852 |
| 519 | 20230922 | 103100 | 3292205500 | 3985 | 3985 | 3990 | 3985 | 2010 |
| 520 | 20230922 | 103000 | 3284195640 | 3985 | 3990 | 3990 | 3985 | 5864 |
| 521 | 20230922 | 102900 | 3260827550 | 3985 | 3985 | 4000 | 3985 | 586 |
| 522 | 20230922 | 102800 | 3258491590 | 3990 | 3990 | 3990 | 3980 | 5443 |
| 523 | 20230922 | 102700 | 3236796285 | 3990 | 4000 | 4000 | 3990 | 555 |
| 524 | 20230922 | 102600 | 3234579460 | 4000 | 4000 | 4000 | 3990 | 1144 |
| 525 | 20230922 | 102500 | 3230008645 | 4000 | 4015 | 4015 | 3990 | 406 |
| 526 | 20230922 | 102400 | 3228383910 | 4015 | 3995 | 4015 | 3990 | 1094 |
| 527 | 20230922 | 102300 | 3224008830 | 3995 | 3980 | 3995 | 3975 | 2991 |
| 528 | 20230922 | 102200 | 3212100070 | 3980 | 3970 | 3980 | 3970 | 828 |
| 529 | 20230922 | 102100 | 3208810005 | 3975 | 3985 | 3985 | 3970 | 629 |
| 530 | 20230922 | 102000 | 3206311990 | 3970 | 3985 | 3985 | 3970 | 8272 |
| 531 | 20230922 | 101900 | 3173412225 | 3985 | 3985 | 3985 | 3980 | 1362 |
| 532 | 20230922 | 101800 | 3167984755 | 3980 | 3985 | 3995 | 3980 | 3038 |
| 533 | 20230922 | 101700 | 3155885175 | 3985 | 3995 | 3995 | 3980 | 308 |
| 534 | 20230922 | 101600 | 3154658485 | 3985 | 3995 | 3995 | 3980 | 1061 |
| 535 | 20230922 | 101500 | 3150432410 | 3980 | 3975 | 3980 | 3975 | 160 |
| 536 | 20230922 | 101400 | 3149796110 | 3975 | 3975 | 4000 | 3975 | 547 |
| 537 | 20230922 | 101300 | 3147621635 | 3975 | 3980 | 3980 | 3975 | 2789 |
| 538 | 20230922 | 101200 | 3136534715 | 3980 | 3985 | 3985 | 3980 | 2743 |
| 539 | 20230922 | 101100 | 3125616415 | 4000 | 3980 | 4000 | 3970 | 3742 |
| 540 | 20230922 | 101000 | 3110741850 | 3980 | 3970 | 3980 | 3970 | 1847 |
| 541 | 20230922 | 100900 | 3103402490 | 3970 | 3975 | 3980 | 3970 | 2517 |
| 542 | 20230922 | 100800 | 3093402455 | 3980 | 3965 | 3980 | 3960 | 3716 |
| 543 | 20230922 | 100700 | 3078655460 | 3960 | 3970 | 3975 | 3960 | 11248 |
| 544 | 20230922 | 100600 | 3034032085 | 3970 | 3980 | 3980 | 3970 | 5050 |
| 545 | 20230922 | 100500 | 3013979585 | 3980 | 3980 | 3985 | 3975 | 15270 |
| 546 | 20230922 | 100400 | 2953219830 | 3985 | 3990 | 3990 | 3985 | 5033 |
| 547 | 20230922 | 100300 | 2933158435 | 3990 | 3985 | 4005 | 3985 | 1128 |
| 548 | 20230922 | 100200 | 2928654435 | 3990 | 3985 | 3990 | 3985 | 3350 |
| 549 | 20230922 | 100100 | 2915295880 | 3985 | 3990 | 3995 | 3985 | 4219 |
| 550 | 20230922 | 100000 | 2898465470 | 3990 | 4000 | 4005 | 3990 | 1841 |
| 551 | 20230922 | 095900 | 2891111675 | 4000 | 3985 | 4000 | 3985 | 1711 |
| 552 | 20230922 | 095800 | 2884278130 | 3985 | 4005 | 4010 | 3985 | 22601 |
| 553 | 20230922 | 095700 | 2793948430 | 4015 | 4005 | 4015 | 4005 | 3236 |
| 554 | 20230922 | 095600 | 2780987740 | 4005 | 4005 | 4020 | 4005 | 2113 |
| 555 | 20230922 | 095500 | 2772522885 | 4005 | 4020 | 4020 | 4005 | 2791 |
| 556 | 20230922 | 095400 | 2761326945 | 4020 | 4015 | 4020 | 4010 | 961 |
| 557 | 20230922 | 095300 | 2757470905 | 4010 | 4015 | 4015 | 4005 | 2831 |
| 558 | 20230922 | 095200 | 2746119570 | 4015 | 4005 | 4015 | 4005 | 289 |
| 559 | 20230922 | 095100 | 2744960655 | 4005 | 4005 | 4005 | 4005 | 1580 |
| 560 | 20230922 | 095000 | 2738632755 | 4010 | 4020 | 4020 | 4010 | 2095 |
| 561 | 20230922 | 094900 | 2730222800 | 4020 | 4030 | 4030 | 4010 | 2514 |
| 562 | 20230922 | 094800 | 2720137295 | 4020 | 4035 | 4040 | 4020 | 1314 |
| 563 | 20230922 | 094700 | 2714839890 | 4040 | 4035 | 4040 | 4015 | 551 |
| 564 | 20230922 | 094600 | 2712620715 | 4035 | 4050 | 4055 | 4005 | 6357 |
| 565 | 20230922 | 094500 | 2687034450 | 4040 | 4050 | 4055 | 4040 | 1997 |
| 566 | 20230922 | 094400 | 2678948570 | 4050 | 4035 | 4050 | 4030 | 7216 |
| 567 | 20230922 | 094300 | 2649806150 | 4035 | 4040 | 4050 | 4025 | 2391 |
| 568 | 20230922 | 094200 | 2640159050 | 4050 | 3995 | 4050 | 3995 | 18546 |
| 569 | 20230922 | 094100 | 2565515540 | 4000 | 4000 | 4005 | 3990 | 4128 |
| 570 | 20230922 | 094000 | 2549016410 | 3990 | 3990 | 4000 | 3985 | 3527 |
| 571 | 20230922 | 093900 | 2534945880 | 3990 | 3990 | 3995 | 3985 | 7553 |
| 572 | 20230922 | 093800 | 2504802590 | 3990 | 4000 | 4000 | 3990 | 4917 |
| 573 | 20230922 | 093700 | 2485156105 | 4000 | 4000 | 4005 | 3990 | 7611 |
| 574 | 20230922 | 093600 | 2454731340 | 4005 | 4020 | 4025 | 4000 | 2237 |
| 575 | 20230922 | 093500 | 2445776445 | 4025 | 4035 | 4035 | 4000 | 5355 |
| 576 | 20230922 | 093400 | 2424326210 | 4025 | 4000 | 4030 | 3995 | 7247 |
| 577 | 20230922 | 093300 | 2395293460 | 4000 | 4005 | 4010 | 4000 | 11923 |
| 578 | 20230922 | 093200 | 2347593700 | 4005 | 4005 | 4010 | 4000 | 3840 |
| 579 | 20230922 | 093100 | 2332213035 | 4010 | 4020 | 4020 | 4005 | 9285 |
| 580 | 20230922 | 093000 | 2294965320 | 4020 | 4015 | 4025 | 4015 | 1867 |
| 581 | 20230922 | 092900 | 2287461600 | 4015 | 4020 | 4020 | 4015 | 793 |
| 582 | 20230922 | 092800 | 2284275800 | 4020 | 4015 | 4020 | 4015 | 4572 |
| 583 | 20230922 | 092700 | 2265903855 | 4015 | 4040 | 4040 | 4015 | 5360 |
| 584 | 20230922 | 092600 | 2244337760 | 4025 | 4030 | 4040 | 4020 | 2856 |
| 585 | 20230922 | 092500 | 2232828960 | 4030 | 4015 | 4040 | 4015 | 3589 |
| 586 | 20230922 | 092400 | 2218350340 | 4020 | 4035 | 4050 | 4015 | 7919 |
| 587 | 20230922 | 092300 | 2186381225 | 4035 | 4060 | 4065 | 4035 | 6152 |
| 588 | 20230922 | 092200 | 2161459590 | 4065 | 4025 | 4065 | 4005 | 13904 |
| 589 | 20230922 | 092100 | 2105140045 | 4010 | 4055 | 4060 | 3985 | 20756 |
| 590 | 20230922 | 092000 | 2021604690 | 4040 | 4020 | 4065 | 4000 | 13460 |
| 591 | 20230922 | 091900 | 1967159930 | 4020 | 3985 | 4020 | 3980 | 16830 |
| 592 | 20230922 | 091800 | 1899943040 | 3985 | 4000 | 4000 | 3985 | 3027 |
| 593 | 20230922 | 091700 | 1887864905 | 4000 | 4000 | 4020 | 3980 | 23310 |
| 594 | 20230922 | 091600 | 1794757250 | 4015 | 3995 | 4020 | 3980 | 11100 |
| 595 | 20230922 | 091500 | 1750359950 | 3980 | 3965 | 4000 | 3965 | 10270 |
| 596 | 20230922 | 091400 | 1709384920 | 3975 | 3975 | 3975 | 3955 | 6883 |
| 597 | 20230922 | 091300 | 1682095720 | 3950 | 3975 | 3990 | 3950 | 46803 |
| 598 | 20230922 | 091200 | 1496900055 | 3970 | 3985 | 4000 | 3970 | 19543 |
| 599 | 20230922 | 091100 | 1419065360 | 3985 | 4000 | 4015 | 3985 | 10470 |
| 600 | 20230922 | 091000 | 1377233005 | 4005 | 4050 | 4050 | 4005 | 7558 |
| 601 | 20230922 | 090900 | 1346894815 | 4050 | 4025 | 4060 | 4020 | 8602 |
| 602 | 20230922 | 090800 | 1312262665 | 4020 | 4005 | 4060 | 4005 | 5218 |
| 603 | 20230922 | 090700 | 1291260995 | 4005 | 4045 | 4070 | 4005 | 6385 |
| 604 | 20230922 | 090600 | 1265414120 | 4065 | 3955 | 4070 | 3945 | 43732 |
| 605 | 20230922 | 090500 | 1091452380 | 3950 | 4025 | 4030 | 3950 | 53611 |
| 606 | 20230922 | 090400 | 877054250 | 4030 | 4070 | 4070 | 4025 | 58385 |
| 607 | 20230922 | 090300 | 640783785 | 4070 | 4110 | 4120 | 4070 | 31797 |
| 608 | 20230922 | 090200 | 510588445 | 4095 | 4100 | 4120 | 4070 | 16956 |
| 609 | 20230922 | 090100 | 441314645 | 4070 | 4090 | 4100 | 4060 | 16969 |
| 610 | 20230922 | 090000 | 372175975 | 4060 | 4155 | 4155 | 4055 | 88560 |