30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 3 | 20230921 | 191000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230921 | 190900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230921 | 190800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230921 | 190700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230921 | 190600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230921 | 190500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230921 | 190400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230921 | 190300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230921 | 190200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230921 | 190100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230921 | 190000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230921 | 185900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230921 | 185800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230921 | 185700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230921 | 185600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230921 | 185500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230921 | 185400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230921 | 185300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230921 | 185200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230921 | 185100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230921 | 185000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230921 | 184900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230921 | 184800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230921 | 184700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230921 | 184600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230921 | 184500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230921 | 184400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230921 | 184300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230921 | 184200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230921 | 184100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 33 | 20230921 | 184000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230921 | 183900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230921 | 183800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230921 | 183700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230921 | 183600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230921 | 183500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230921 | 183400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230921 | 183300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230921 | 183200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230921 | 183100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230921 | 183000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230921 | 182900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230921 | 182800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230921 | 182700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230921 | 182600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230921 | 182500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230921 | 182400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230921 | 182300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230921 | 182200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230921 | 182100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230921 | 182000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230921 | 181900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230921 | 181800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230921 | 181700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230921 | 181600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230921 | 181500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230921 | 181400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230921 | 181300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230921 | 181200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230921 | 181100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 63 | 20230921 | 181000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230921 | 180900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230921 | 180800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230921 | 180700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230921 | 180600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230921 | 180500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230921 | 180400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230921 | 180300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230921 | 180200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230921 | 180100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230921 | 180000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230921 | 175900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230921 | 175800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230921 | 175700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230921 | 175600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230921 | 175500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230921 | 175400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230921 | 175300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230921 | 175200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230921 | 175100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230921 | 175000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230921 | 174900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230921 | 174800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230921 | 174700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230921 | 174600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230921 | 174500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230921 | 174400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230921 | 174300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230921 | 174200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230921 | 174100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 93 | 20230921 | 174000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230921 | 173900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230921 | 173800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230921 | 173700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230921 | 173600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230921 | 173500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230921 | 173400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230921 | 173300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230921 | 173200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230921 | 173100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230921 | 173000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230921 | 172900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230921 | 172800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230921 | 172700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230921 | 172600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230921 | 172500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230921 | 172400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230921 | 172300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230921 | 172200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230921 | 172100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230921 | 172000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230921 | 171900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230921 | 171800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230921 | 171700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230921 | 171600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230921 | 171500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230921 | 171400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230921 | 171300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230921 | 171200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230921 | 171100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 123 | 20230921 | 171000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230921 | 170900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230921 | 170800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230921 | 170700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230921 | 170600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230921 | 170500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230921 | 170400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230921 | 170300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230921 | 170200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230921 | 170100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230921 | 170000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230921 | 165900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230921 | 165800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230921 | 165700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230921 | 165600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230921 | 165500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230921 | 165400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230921 | 165300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230921 | 165200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230921 | 165100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230921 | 165000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230921 | 164900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230921 | 164800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230921 | 164700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230921 | 164600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230921 | 164500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230921 | 164400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230921 | 164300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230921 | 164200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230921 | 164100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 153 | 20230921 | 164000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230921 | 163900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230921 | 163800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230921 | 163700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230921 | 163600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230921 | 163500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230921 | 163400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230921 | 163300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230921 | 163200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230921 | 163100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230921 | 163000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230921 | 162900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230921 | 162800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230921 | 162700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230921 | 162600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230921 | 162500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230921 | 162400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230921 | 162300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230921 | 162200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230921 | 162100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230921 | 162000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230921 | 161900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230921 | 161800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230921 | 161700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230921 | 161600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230921 | 161500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230921 | 161400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230921 | 161300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230921 | 161200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230921 | 161100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 183 | 20230921 | 161000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230921 | 160900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230921 | 160800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230921 | 160700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230921 | 160600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230921 | 160500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230921 | 160400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230921 | 160300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230921 | 160200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230921 | 160100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230921 | 160000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230921 | 155900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230921 | 155800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230921 | 155700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230921 | 155600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230921 | 155500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230921 | 155400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230921 | 155300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230921 | 155200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230921 | 155100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230921 | 155000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230921 | 154900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230921 | 154800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230921 | 154700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230921 | 154600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230921 | 154500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230921 | 154400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230921 | 154300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230921 | 154200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230921 | 154100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 213 | 20230921 | 154000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230921 | 153900 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230921 | 153800 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230921 | 153700 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230921 | 153600 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230921 | 153500 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230921 | 153400 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230921 | 153300 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230921 | 153200 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230921 | 153100 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230921 | 153000 | 8518961100 | 3480 | 3480 | 3480 | 3480 | 19229 |
| 224 | 20230921 | 152900 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230921 | 152800 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230921 | 152700 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230921 | 152600 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230921 | 152500 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230921 | 152400 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230921 | 152300 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230921 | 152200 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230921 | 152100 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230921 | 152000 | 8452044180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230921 | 151900 | 8452044180 | 3480 | 3500 | 3510 | 3480 | 10233 |
| 235 | 20230921 | 151800 | 8416335095 | 3500 | 3505 | 3520 | 3480 | 7956 |
| 236 | 20230921 | 151700 | 8388529935 | 3510 | 3525 | 3530 | 3505 | 3849 |
| 237 | 20230921 | 151600 | 8375006670 | 3525 | 3540 | 3540 | 3510 | 7938 |
| 238 | 20230921 | 151500 | 8347034445 | 3540 | 3505 | 3550 | 3500 | 8281 |
| 239 | 20230921 | 151400 | 8317828040 | 3510 | 3495 | 3510 | 3495 | 10518 |
| 240 | 20230921 | 151300 | 8280986005 | 3495 | 3475 | 3510 | 3465 | 12377 |
| 241 | 20230921 | 151200 | 8237805670 | 3490 | 3475 | 3515 | 3460 | 21447 |
| 242 | 20230921 | 151100 | 8163231600 | 3460 | 3535 | 3535 | 3460 | 36172 |
| 243 | 20230921 | 151000 | 8036705510 | 3520 | 3575 | 3580 | 3515 | 33145 |
| 244 | 20230921 | 150900 | 7919448475 | 3575 | 3575 | 3585 | 3570 | 4230 |
| 245 | 20230921 | 150800 | 7904322390 | 3575 | 3555 | 3590 | 3555 | 5988 |
| 246 | 20230921 | 150700 | 7882987395 | 3565 | 3575 | 3575 | 3545 | 25669 |
| 247 | 20230921 | 150600 | 7791761350 | 3575 | 3590 | 3610 | 3570 | 18233 |
| 248 | 20230921 | 150500 | 7726303315 | 3590 | 3590 | 3610 | 3570 | 17306 |
| 249 | 20230921 | 150400 | 7664122950 | 3590 | 3575 | 3605 | 3560 | 29543 |
| 250 | 20230921 | 150300 | 7558371370 | 3575 | 3560 | 3635 | 3550 | 49783 |
| 251 | 20230921 | 150200 | 7379519055 | 3560 | 3605 | 3635 | 3490 | 127632 |
| 252 | 20230921 | 150100 | 6922892665 | 3605 | 3870 | 3875 | 3510 | 326533 |
| 253 | 20230921 | 150000 | 5716956020 | 3860 | 3835 | 3980 | 3825 | 392921 |
| 254 | 20230921 | 145900 | 4174586005 | 3835 | 3795 | 3890 | 3795 | 218892 |
| 255 | 20230921 | 145800 | 3332939925 | 3795 | 3790 | 3800 | 3790 | 6195 |
| 256 | 20230921 | 145700 | 3309430995 | 3795 | 3800 | 3800 | 3790 | 8751 |
| 257 | 20230921 | 145600 | 3276202645 | 3795 | 3800 | 3805 | 3795 | 6639 |
| 258 | 20230921 | 145500 | 3250983585 | 3800 | 3805 | 3805 | 3795 | 4184 |
| 259 | 20230921 | 145400 | 3235079535 | 3800 | 3810 | 3810 | 3795 | 11816 |
| 260 | 20230921 | 145300 | 3190161720 | 3805 | 3815 | 3815 | 3805 | 6704 |
| 261 | 20230921 | 145200 | 3164609080 | 3815 | 3805 | 3815 | 3800 | 2184 |
| 262 | 20230921 | 145100 | 3156288780 | 3805 | 3800 | 3810 | 3800 | 10373 |
| 263 | 20230921 | 145000 | 3116840865 | 3800 | 3805 | 3810 | 3800 | 4188 |
| 264 | 20230921 | 144900 | 3100905640 | 3805 | 3815 | 3825 | 3805 | 8254 |
| 265 | 20230921 | 144800 | 3069428150 | 3815 | 3815 | 3820 | 3810 | 16222 |
| 266 | 20230921 | 144700 | 3007547620 | 3815 | 3785 | 3815 | 3765 | 29748 |
| 267 | 20230921 | 144600 | 2894639430 | 3785 | 3785 | 3805 | 3785 | 24041 |
| 268 | 20230921 | 144500 | 2803355715 | 3785 | 3785 | 3785 | 3780 | 5725 |
| 269 | 20230921 | 144400 | 2781690575 | 3785 | 3785 | 3785 | 3765 | 334 |
| 270 | 20230921 | 144300 | 2780428085 | 3785 | 3780 | 3790 | 3765 | 1337 |
| 271 | 20230921 | 144200 | 2775371135 | 3785 | 3750 | 3790 | 3750 | 35635 |
| 272 | 20230921 | 144100 | 2640833080 | 3755 | 3735 | 3755 | 3735 | 2087 |
| 273 | 20230921 | 144000 | 2633009990 | 3730 | 3740 | 3740 | 3730 | 298 |
| 274 | 20230921 | 143900 | 2631897550 | 3740 | 3730 | 3745 | 3730 | 203 |
| 275 | 20230921 | 143800 | 2631139465 | 3730 | 3730 | 3730 | 3730 | 2000 |
| 276 | 20230921 | 143700 | 2623679465 | 3735 | 3715 | 3735 | 3715 | 3312 |
| 277 | 20230921 | 143600 | 2611327375 | 3715 | 3710 | 3720 | 3705 | 1143 |
| 278 | 20230921 | 143500 | 2607086230 | 3710 | 3710 | 3710 | 3705 | 2412 |
| 279 | 20230921 | 143400 | 2598137860 | 3710 | 3735 | 3750 | 3700 | 20848 |
| 280 | 20230921 | 143300 | 2520550015 | 3735 | 3760 | 3765 | 3735 | 10280 |
| 281 | 20230921 | 143200 | 2481999295 | 3760 | 3760 | 3760 | 3760 | 0 |
| 282 | 20230921 | 143100 | 2481999295 | 3760 | 3755 | 3760 | 3750 | 1730 |
| 283 | 20230921 | 143000 | 2475503250 | 3755 | 3755 | 3755 | 3755 | 38 |
| 284 | 20230921 | 142900 | 2475360560 | 3740 | 3740 | 3760 | 3735 | 2202 |
| 285 | 20230921 | 142800 | 2467098705 | 3740 | 3740 | 3740 | 3740 | 777 |
| 286 | 20230921 | 142700 | 2464192725 | 3740 | 3740 | 3745 | 3740 | 1650 |
| 287 | 20230921 | 142600 | 2458021505 | 3745 | 3740 | 3745 | 3740 | 117 |
| 288 | 20230921 | 142500 | 2457583860 | 3740 | 3745 | 3745 | 3740 | 37 |
| 289 | 20230921 | 142400 | 2457445375 | 3745 | 3750 | 3750 | 3740 | 1093 |
| 290 | 20230921 | 142300 | 2453354160 | 3740 | 3745 | 3750 | 3730 | 2362 |
| 291 | 20230921 | 142200 | 2444536300 | 3745 | 3755 | 3760 | 3740 | 1016 |
| 292 | 20230921 | 142100 | 2440716390 | 3755 | 3755 | 3755 | 3755 | 64 |
| 293 | 20230921 | 142000 | 2440476070 | 3760 | 3740 | 3760 | 3735 | 1598 |
| 294 | 20230921 | 141900 | 2434475240 | 3755 | 3760 | 3760 | 3755 | 697 |
| 295 | 20230921 | 141800 | 2431856770 | 3755 | 3755 | 3760 | 3755 | 457 |
| 296 | 20230921 | 141700 | 2430138655 | 3755 | 3755 | 3760 | 3740 | 1806 |
| 297 | 20230921 | 141600 | 2423350510 | 3740 | 3750 | 3755 | 3740 | 241 |
| 298 | 20230921 | 141500 | 2422445595 | 3750 | 3740 | 3750 | 3740 | 1247 |
| 299 | 20230921 | 141400 | 2417778685 | 3735 | 3735 | 3735 | 3730 | 77 |
| 300 | 20230921 | 141300 | 2417491190 | 3740 | 3740 | 3740 | 3730 | 767 |
| 301 | 20230921 | 141200 | 2414628910 | 3740 | 3740 | 3740 | 3740 | 2190 |
| 302 | 20230921 | 141100 | 2406438310 | 3740 | 3740 | 3740 | 3740 | 0 |
| 303 | 20230921 | 141000 | 2406438310 | 3740 | 3735 | 3740 | 3735 | 1182 |
| 304 | 20230921 | 140900 | 2402021635 | 3740 | 3745 | 3745 | 3740 | 75 |
| 305 | 20230921 | 140800 | 2401740770 | 3740 | 3740 | 3740 | 3740 | 35 |
| 306 | 20230921 | 140700 | 2401609870 | 3740 | 3750 | 3750 | 3740 | 47 |
| 307 | 20230921 | 140600 | 2401433970 | 3740 | 3750 | 3750 | 3740 | 239 |
| 308 | 20230921 | 140500 | 2400538870 | 3750 | 3750 | 3750 | 3750 | 30 |
| 309 | 20230921 | 140400 | 2400426370 | 3750 | 3745 | 3750 | 3745 | 408 |
| 310 | 20230921 | 140300 | 2398897645 | 3755 | 3750 | 3755 | 3750 | 403 |
| 311 | 20230921 | 140200 | 2397386165 | 3740 | 3735 | 3740 | 3735 | 779 |
| 312 | 20230921 | 140100 | 2394474980 | 3740 | 3745 | 3745 | 3740 | 102 |
| 313 | 20230921 | 140000 | 2394093060 | 3745 | 3745 | 3745 | 3745 | 27 |
| 314 | 20230921 | 135900 | 2393991945 | 3735 | 3730 | 3735 | 3730 | 1046 |
| 315 | 20230921 | 135800 | 2390088885 | 3740 | 3730 | 3745 | 3730 | 140 |
| 316 | 20230921 | 135700 | 2389566375 | 3745 | 3730 | 3745 | 3730 | 476 |
| 317 | 20230921 | 135600 | 2387790355 | 3725 | 3725 | 3725 | 3725 | 208 |
| 318 | 20230921 | 135500 | 2387015555 | 3730 | 3730 | 3730 | 3730 | 13 |
| 319 | 20230921 | 135400 | 2386967065 | 3730 | 3730 | 3730 | 3725 | 79 |
| 320 | 20230921 | 135300 | 2386672405 | 3730 | 3725 | 3730 | 3725 | 791 |
| 321 | 20230921 | 135200 | 2383724810 | 3725 | 3760 | 3760 | 3725 | 190 |
| 322 | 20230921 | 135100 | 2383012925 | 3740 | 3735 | 3765 | 3735 | 603 |
| 323 | 20230921 | 135000 | 2380749725 | 3735 | 3735 | 3735 | 3735 | 300 |
| 324 | 20230921 | 134900 | 2379629225 | 3735 | 3735 | 3735 | 3720 | 240 |
| 325 | 20230921 | 134800 | 2378735485 | 3725 | 3720 | 3725 | 3720 | 465 |
| 326 | 20230921 | 134700 | 2377003490 | 3725 | 3730 | 3735 | 3725 | 355 |
| 327 | 20230921 | 134600 | 2375680390 | 3735 | 3750 | 3750 | 3735 | 490 |
| 328 | 20230921 | 134500 | 2373843070 | 3750 | 3730 | 3750 | 3730 | 1196 |
| 329 | 20230921 | 134400 | 2369378565 | 3730 | 3730 | 3740 | 3730 | 11 |
| 330 | 20230921 | 134300 | 2369337475 | 3730 | 3725 | 3730 | 3725 | 437 |
| 331 | 20230921 | 134200 | 2367709500 | 3725 | 3725 | 3725 | 3725 | 15 |
| 332 | 20230921 | 134100 | 2367653625 | 3725 | 3725 | 3725 | 3725 | 30 |
| 333 | 20230921 | 134000 | 2367541875 | 3725 | 3725 | 3725 | 3725 | 41 |
| 334 | 20230921 | 133900 | 2367389150 | 3720 | 3725 | 3725 | 3720 | 308 |
| 335 | 20230921 | 133800 | 2366242350 | 3725 | 3720 | 3725 | 3720 | 135 |
| 336 | 20230921 | 133700 | 2365739650 | 3720 | 3720 | 3720 | 3720 | 146 |
| 337 | 20230921 | 133600 | 2365196530 | 3720 | 3720 | 3720 | 3720 | 410 |
| 338 | 20230921 | 133500 | 2363671330 | 3720 | 3720 | 3720 | 3715 | 1671 |
| 339 | 20230921 | 133400 | 2357455960 | 3720 | 3725 | 3725 | 3720 | 1816 |
| 340 | 20230921 | 133300 | 2350700120 | 3720 | 3720 | 3720 | 3720 | 150 |
| 341 | 20230921 | 133200 | 2350142120 | 3720 | 3720 | 3720 | 3720 | 337 |
| 342 | 20230921 | 133100 | 2348888480 | 3720 | 3730 | 3730 | 3720 | 4943 |
| 343 | 20230921 | 133000 | 2330496335 | 3725 | 3730 | 3730 | 3725 | 1708 |
| 344 | 20230921 | 132900 | 2324133285 | 3725 | 3730 | 3730 | 3725 | 2451 |
| 345 | 20230921 | 132800 | 2314996065 | 3730 | 3730 | 3730 | 3730 | 538 |
| 346 | 20230921 | 132700 | 2312989325 | 3730 | 3730 | 3750 | 3730 | 1771 |
| 347 | 20230921 | 132600 | 2306382945 | 3735 | 3745 | 3745 | 3735 | 2221 |
| 348 | 20230921 | 132500 | 2298081465 | 3740 | 3745 | 3745 | 3740 | 407 |
| 349 | 20230921 | 132400 | 2296557500 | 3740 | 3745 | 3745 | 3740 | 469 |
| 350 | 20230921 | 132300 | 2294803390 | 3745 | 3745 | 3745 | 3745 | 10 |
| 351 | 20230921 | 132200 | 2294765940 | 3745 | 3740 | 3750 | 3740 | 372 |
| 352 | 20230921 | 132100 | 2293372670 | 3745 | 3755 | 3755 | 3745 | 909 |
| 353 | 20230921 | 132000 | 2289966905 | 3755 | 3760 | 3770 | 3755 | 1578 |
| 354 | 20230921 | 131900 | 2284039335 | 3770 | 3765 | 3770 | 3760 | 881 |
| 355 | 20230921 | 131800 | 2280726545 | 3765 | 3760 | 3770 | 3760 | 4582 |
| 356 | 20230921 | 131700 | 2263461495 | 3760 | 3760 | 3760 | 3760 | 999 |
| 357 | 20230921 | 131600 | 2259705255 | 3755 | 3760 | 3765 | 3750 | 2350 |
| 358 | 20230921 | 131500 | 2250871780 | 3760 | 3765 | 3770 | 3750 | 1729 |
| 359 | 20230921 | 131400 | 2244368685 | 3765 | 3750 | 3770 | 3750 | 7321 |
| 360 | 20230921 | 131300 | 2216810500 | 3750 | 3740 | 3750 | 3730 | 1494 |
| 361 | 20230921 | 131200 | 2211217560 | 3745 | 3750 | 3755 | 3745 | 2248 |
| 362 | 20230921 | 131100 | 2202787560 | 3750 | 3730 | 3750 | 3725 | 1479 |
| 363 | 20230921 | 131000 | 2197260075 | 3730 | 3730 | 3730 | 3730 | 1428 |
| 364 | 20230921 | 130900 | 2191933635 | 3730 | 3750 | 3750 | 3725 | 2263 |
| 365 | 20230921 | 130800 | 2183482755 | 3760 | 3730 | 3760 | 3730 | 4016 |
| 366 | 20230921 | 130700 | 2168417375 | 3740 | 3750 | 3750 | 3735 | 2604 |
| 367 | 20230921 | 130600 | 2158666265 | 3760 | 3775 | 3780 | 3750 | 8308 |
| 368 | 20230921 | 130500 | 2127354925 | 3775 | 3780 | 3785 | 3770 | 11293 |
| 369 | 20230921 | 130400 | 2084697015 | 3780 | 3725 | 3780 | 3725 | 15095 |
| 370 | 20230921 | 130300 | 2027859135 | 3725 | 3690 | 3725 | 3690 | 2622 |
| 371 | 20230921 | 130200 | 2018131270 | 3680 | 3685 | 3685 | 3680 | 284 |
| 372 | 20230921 | 130100 | 2017086145 | 3680 | 3675 | 3680 | 3675 | 711 |
| 373 | 20230921 | 130000 | 2014472955 | 3665 | 3665 | 3665 | 3665 | 800 |
| 374 | 20230921 | 125900 | 2011540955 | 3675 | 3675 | 3675 | 3675 | 92 |
| 375 | 20230921 | 125800 | 2011202855 | 3670 | 3670 | 3670 | 3670 | 50 |
| 376 | 20230921 | 125700 | 2011019355 | 3665 | 3670 | 3670 | 3665 | 224 |
| 377 | 20230921 | 125600 | 2010198095 | 3665 | 3665 | 3665 | 3665 | 3 |
| 378 | 20230921 | 125500 | 2010187100 | 3665 | 3670 | 3670 | 3665 | 229 |
| 379 | 20230921 | 125400 | 2009347675 | 3665 | 3675 | 3675 | 3665 | 68 |
| 380 | 20230921 | 125300 | 2009098445 | 3680 | 3665 | 3680 | 3660 | 673 |
| 381 | 20230921 | 125200 | 2006633935 | 3660 | 3670 | 3680 | 3660 | 2211 |
| 382 | 20230921 | 125100 | 1998531240 | 3680 | 3680 | 3680 | 3680 | 10 |
| 383 | 20230921 | 125000 | 1998494440 | 3670 | 3670 | 3670 | 3665 | 1506 |
| 384 | 20230921 | 124900 | 1992969430 | 3670 | 3665 | 3670 | 3665 | 300 |
| 385 | 20230921 | 124800 | 1991869430 | 3670 | 3670 | 3670 | 3670 | 477 |
| 386 | 20230921 | 124700 | 1990118840 | 3670 | 3665 | 3670 | 3665 | 1050 |
| 387 | 20230921 | 124600 | 1986270585 | 3670 | 3670 | 3680 | 3670 | 84 |
| 388 | 20230921 | 124500 | 1985962295 | 3670 | 3675 | 3680 | 3665 | 777 |
| 389 | 20230921 | 124400 | 1983110395 | 3680 | 3680 | 3680 | 3680 | 0 |
| 390 | 20230921 | 124300 | 1983110395 | 3680 | 3675 | 3680 | 3675 | 222 |
| 391 | 20230921 | 124200 | 1982294435 | 3675 | 3670 | 3675 | 3670 | 396 |
| 392 | 20230921 | 124100 | 1980839815 | 3670 | 3675 | 3680 | 3660 | 488 |
| 393 | 20230921 | 124000 | 1979047200 | 3660 | 3695 | 3695 | 3660 | 10088 |
| 394 | 20230921 | 123900 | 1941945820 | 3700 | 3700 | 3700 | 3700 | 5611 |
| 395 | 20230921 | 123800 | 1921185120 | 3705 | 3705 | 3705 | 3700 | 43 |
| 396 | 20230921 | 123700 | 1921025955 | 3705 | 3705 | 3705 | 3705 | 168 |
| 397 | 20230921 | 123600 | 1920403515 | 3705 | 3705 | 3705 | 3705 | 853 |
| 398 | 20230921 | 123500 | 1917243150 | 3705 | 3705 | 3705 | 3705 | 3 |
| 399 | 20230921 | 123400 | 1917232035 | 3710 | 3705 | 3710 | 3705 | 326 |
| 400 | 20230921 | 123300 | 1916024090 | 3715 | 3715 | 3715 | 3710 | 10 |
| 401 | 20230921 | 123200 | 1915986950 | 3715 | 3710 | 3715 | 3710 | 368 |
| 402 | 20230921 | 123100 | 1914621340 | 3720 | 3710 | 3720 | 3705 | 1095 |
| 403 | 20230921 | 123000 | 1910558395 | 3715 | 3720 | 3720 | 3715 | 516 |
| 404 | 20230921 | 122900 | 1908638900 | 3720 | 3720 | 3720 | 3720 | 53 |
| 405 | 20230921 | 122800 | 1908441740 | 3720 | 3710 | 3720 | 3705 | 1604 |
| 406 | 20230921 | 122700 | 1902493630 | 3720 | 3720 | 3720 | 3720 | 0 |
| 407 | 20230921 | 122600 | 1902493630 | 3720 | 3720 | 3720 | 3720 | 200 |
| 408 | 20230921 | 122500 | 1901749630 | 3720 | 3715 | 3720 | 3715 | 426 |
| 409 | 20230921 | 122400 | 1900167030 | 3715 | 3730 | 3730 | 3715 | 300 |
| 410 | 20230921 | 122300 | 1899051330 | 3730 | 3725 | 3730 | 3720 | 310 |
| 411 | 20230921 | 122200 | 1897896570 | 3730 | 3715 | 3730 | 3715 | 881 |
| 412 | 20230921 | 122100 | 1894619275 | 3715 | 3715 | 3715 | 3715 | 0 |
| 413 | 20230921 | 122000 | 1894619275 | 3715 | 3710 | 3715 | 3710 | 271 |
| 414 | 20230921 | 121900 | 1893612515 | 3715 | 3715 | 3715 | 3715 | 272 |
| 415 | 20230921 | 121800 | 1892602035 | 3715 | 3715 | 3715 | 3715 | 20 |
| 416 | 20230921 | 121700 | 1892527735 | 3710 | 3710 | 3710 | 3710 | 12 |
| 417 | 20230921 | 121600 | 1892483215 | 3710 | 3715 | 3715 | 3710 | 154 |
| 418 | 20230921 | 121500 | 1891911375 | 3710 | 3715 | 3715 | 3710 | 2 |
| 419 | 20230921 | 121400 | 1891903950 | 3715 | 3715 | 3715 | 3715 | 8 |
| 420 | 20230921 | 121300 | 1891874230 | 3715 | 3715 | 3715 | 3715 | 10 |
| 421 | 20230921 | 121200 | 1891837080 | 3715 | 3715 | 3715 | 3710 | 663 |
| 422 | 20230921 | 121100 | 1889377005 | 3715 | 3715 | 3715 | 3715 | 31 |
| 423 | 20230921 | 121000 | 1889261840 | 3715 | 3715 | 3715 | 3715 | 39 |
| 424 | 20230921 | 120900 | 1889116955 | 3720 | 3720 | 3720 | 3715 | 3058 |
| 425 | 20230921 | 120800 | 1877756325 | 3720 | 3720 | 3720 | 3715 | 2604 |
| 426 | 20230921 | 120700 | 1868081935 | 3715 | 3720 | 3720 | 3715 | 3144 |
| 427 | 20230921 | 120600 | 1856400970 | 3725 | 3725 | 3725 | 3725 | 0 |
| 428 | 20230921 | 120500 | 1856400970 | 3725 | 3720 | 3725 | 3720 | 2560 |
| 429 | 20230921 | 120400 | 1846876795 | 3740 | 3720 | 3740 | 3720 | 281 |
| 430 | 20230921 | 120300 | 1845828075 | 3740 | 3720 | 3745 | 3720 | 587 |
| 431 | 20230921 | 120200 | 1843643800 | 3725 | 3725 | 3725 | 3725 | 663 |
| 432 | 20230921 | 120100 | 1841174125 | 3725 | 3725 | 3725 | 3725 | 447 |
| 433 | 20230921 | 120000 | 1839509050 | 3730 | 3735 | 3735 | 3730 | 250 |
| 434 | 20230921 | 115900 | 1838575380 | 3725 | 3725 | 3725 | 3725 | 0 |
| 435 | 20230921 | 115800 | 1838575380 | 3725 | 3725 | 3725 | 3725 | 214 |
| 436 | 20230921 | 115700 | 1837778230 | 3725 | 3720 | 3740 | 3720 | 1723 |
| 437 | 20230921 | 115600 | 1831367870 | 3725 | 3740 | 3745 | 3720 | 3430 |
| 438 | 20230921 | 115500 | 1818586540 | 3745 | 3735 | 3745 | 3735 | 743 |
| 439 | 20230921 | 115400 | 1815811380 | 3735 | 3745 | 3745 | 3735 | 408 |
| 440 | 20230921 | 115300 | 1814286300 | 3745 | 3745 | 3745 | 3745 | 1136 |
| 441 | 20230921 | 115200 | 1810031980 | 3740 | 3735 | 3745 | 3735 | 664 |
| 442 | 20230921 | 115100 | 1807548765 | 3735 | 3735 | 3735 | 3730 | 321 |
| 443 | 20230921 | 115000 | 1806351170 | 3735 | 3730 | 3735 | 3730 | 140 |
| 444 | 20230921 | 114900 | 1805828930 | 3735 | 3735 | 3735 | 3735 | 103 |
| 445 | 20230921 | 114800 | 1805444225 | 3735 | 3735 | 3735 | 3735 | 27 |
| 446 | 20230921 | 114700 | 1805343380 | 3735 | 3735 | 3735 | 3735 | 10 |
| 447 | 20230921 | 114600 | 1805306030 | 3730 | 3730 | 3735 | 3730 | 327 |
| 448 | 20230921 | 114500 | 1804085390 | 3725 | 3730 | 3730 | 3725 | 7 |
| 449 | 20230921 | 114400 | 1804059290 | 3730 | 3725 | 3730 | 3725 | 30 |
| 450 | 20230921 | 114300 | 1803947500 | 3725 | 3725 | 3725 | 3725 | 36 |
| 451 | 20230921 | 114200 | 1803813400 | 3735 | 3725 | 3735 | 3720 | 300 |
| 452 | 20230921 | 114100 | 1802695850 | 3735 | 3725 | 3745 | 3725 | 811 |
| 453 | 20230921 | 114000 | 1799674735 | 3725 | 3730 | 3730 | 3725 | 899 |
| 454 | 20230921 | 113900 | 1796322975 | 3730 | 3730 | 3730 | 3730 | 1395 |
| 455 | 20230921 | 113800 | 1791119625 | 3730 | 3745 | 3745 | 3730 | 308 |
| 456 | 20230921 | 113700 | 1789970035 | 3750 | 3750 | 3750 | 3730 | 1030 |
| 457 | 20230921 | 113600 | 1786123950 | 3750 | 3750 | 3750 | 3750 | 112 |
| 458 | 20230921 | 113500 | 1785703950 | 3750 | 3730 | 3750 | 3730 | 1061 |
| 459 | 20230921 | 113400 | 1781726420 | 3730 | 3730 | 3730 | 3730 | 0 |
| 460 | 20230921 | 113300 | 1781726420 | 3730 | 3730 | 3730 | 3730 | 100 |
| 461 | 20230921 | 113200 | 1781353420 | 3730 | 3735 | 3735 | 3730 | 277 |
| 462 | 20230921 | 113100 | 1780319325 | 3735 | 3735 | 3735 | 3735 | 581 |
| 463 | 20230921 | 113000 | 1778149290 | 3740 | 3750 | 3750 | 3740 | 111 |
| 464 | 20230921 | 112900 | 1777734110 | 3750 | 3745 | 3750 | 3745 | 142 |
| 465 | 20230921 | 112800 | 1777202250 | 3745 | 3740 | 3765 | 3725 | 1305 |
| 466 | 20230921 | 112700 | 1772306055 | 3740 | 3730 | 3740 | 3725 | 279 |
| 467 | 20230921 | 112600 | 1771265310 | 3730 | 3730 | 3730 | 3730 | 0 |
| 468 | 20230921 | 112500 | 1771265310 | 3730 | 3730 | 3730 | 3730 | 11 |
| 469 | 20230921 | 112400 | 1771224280 | 3730 | 3730 | 3730 | 3720 | 770 |
| 470 | 20230921 | 112300 | 1768353695 | 3730 | 3730 | 3730 | 3730 | 54 |
| 471 | 20230921 | 112200 | 1768152275 | 3730 | 3740 | 3740 | 3730 | 280 |
| 472 | 20230921 | 112100 | 1767106440 | 3740 | 3740 | 3740 | 3740 | 10 |
| 473 | 20230921 | 112000 | 1767069040 | 3735 | 3750 | 3750 | 3735 | 599 |
| 474 | 20230921 | 111900 | 1764822850 | 3750 | 3750 | 3750 | 3750 | 1 |
| 475 | 20230921 | 111800 | 1764819100 | 3750 | 3720 | 3750 | 3720 | 1093 |
| 476 | 20230921 | 111700 | 1760721640 | 3720 | 3730 | 3730 | 3715 | 3586 |
| 477 | 20230921 | 111600 | 1747367705 | 3735 | 3740 | 3740 | 3735 | 2597 |
| 478 | 20230921 | 111500 | 1737661180 | 3740 | 3750 | 3750 | 3740 | 1068 |
| 479 | 20230921 | 111400 | 1733662450 | 3750 | 3750 | 3750 | 3750 | 515 |
| 480 | 20230921 | 111300 | 1731731200 | 3745 | 3745 | 3745 | 3745 | 94 |
| 481 | 20230921 | 111200 | 1731379170 | 3750 | 3750 | 3750 | 3750 | 1 |
| 482 | 20230921 | 111100 | 1731375420 | 3750 | 3750 | 3750 | 3750 | 713 |
| 483 | 20230921 | 111000 | 1728701670 | 3750 | 3745 | 3750 | 3745 | 542 |
| 484 | 20230921 | 110900 | 1726669380 | 3745 | 3745 | 3745 | 3745 | 246 |
| 485 | 20230921 | 110800 | 1725748110 | 3745 | 3740 | 3745 | 3740 | 408 |
| 486 | 20230921 | 110700 | 1724222140 | 3745 | 3745 | 3745 | 3735 | 186 |
| 487 | 20230921 | 110600 | 1723525660 | 3735 | 3745 | 3745 | 3735 | 733 |
| 488 | 20230921 | 110500 | 1720785520 | 3745 | 3745 | 3745 | 3745 | 195 |
| 489 | 20230921 | 110400 | 1720055245 | 3735 | 3740 | 3740 | 3735 | 450 |
| 490 | 20230921 | 110300 | 1718373220 | 3740 | 3745 | 3745 | 3740 | 2765 |
| 491 | 20230921 | 110200 | 1708027705 | 3750 | 3745 | 3750 | 3740 | 1598 |
| 492 | 20230921 | 110100 | 1702046755 | 3745 | 3740 | 3745 | 3740 | 224 |
| 493 | 20230921 | 110000 | 1701208500 | 3740 | 3745 | 3745 | 3740 | 979 |
| 494 | 20230921 | 105900 | 1697542295 | 3745 | 3750 | 3750 | 3745 | 673 |
| 495 | 20230921 | 105800 | 1695020550 | 3750 | 3750 | 3750 | 3750 | 2203 |
| 496 | 20230921 | 105700 | 1686759300 | 3750 | 3760 | 3760 | 3750 | 427 |
| 497 | 20230921 | 105600 | 1685155040 | 3760 | 3750 | 3760 | 3750 | 213 |
| 498 | 20230921 | 105500 | 1684354180 | 3750 | 3760 | 3760 | 3750 | 309 |
| 499 | 20230921 | 105400 | 1683194930 | 3775 | 3760 | 3775 | 3750 | 3735 |
| 500 | 20230921 | 105300 | 1669169145 | 3760 | 3760 | 3760 | 3760 | 899 |
| 501 | 20230921 | 105200 | 1665788905 | 3760 | 3770 | 3770 | 3760 | 174 |
| 502 | 20230921 | 105100 | 1665133375 | 3770 | 3780 | 3780 | 3770 | 1386 |
| 503 | 20230921 | 105000 | 1659904255 | 3770 | 3770 | 3775 | 3770 | 768 |
| 504 | 20230921 | 104900 | 1657005140 | 3770 | 3765 | 3770 | 3765 | 381 |
| 505 | 20230921 | 104800 | 1655569015 | 3760 | 3760 | 3765 | 3760 | 512 |
| 506 | 20230921 | 104700 | 1653643065 | 3755 | 3770 | 3770 | 3755 | 1280 |
| 507 | 20230921 | 104600 | 1648829360 | 3770 | 3760 | 3775 | 3755 | 2179 |
| 508 | 20230921 | 104500 | 1640635675 | 3760 | 3755 | 3760 | 3750 | 220 |
| 509 | 20230921 | 104400 | 1639809690 | 3755 | 3760 | 3760 | 3750 | 1055 |
| 510 | 20230921 | 104300 | 1635850195 | 3750 | 3765 | 3770 | 3750 | 7853 |
| 511 | 20230921 | 104200 | 1606383085 | 3765 | 3780 | 3780 | 3765 | 2143 |
| 512 | 20230921 | 104100 | 1598297650 | 3780 | 3785 | 3785 | 3775 | 2657 |
| 513 | 20230921 | 104000 | 1588253720 | 3785 | 3790 | 3790 | 3780 | 2083 |
| 514 | 20230921 | 103900 | 1580362740 | 3795 | 3795 | 3795 | 3790 | 1511 |
| 515 | 20230921 | 103800 | 1574630625 | 3800 | 3800 | 3800 | 3795 | 956 |
| 516 | 20230921 | 103700 | 1570998670 | 3795 | 3800 | 3800 | 3790 | 2795 |
| 517 | 20230921 | 103600 | 1560377745 | 3800 | 3790 | 3800 | 3790 | 1611 |
| 518 | 20230921 | 103500 | 1554269115 | 3800 | 3800 | 3800 | 3800 | 1584 |
| 519 | 20230921 | 103400 | 1548249915 | 3800 | 3805 | 3805 | 3800 | 2368 |
| 520 | 20230921 | 103300 | 1539249610 | 3800 | 3790 | 3800 | 3790 | 2496 |
| 521 | 20230921 | 103200 | 1529766230 | 3790 | 3795 | 3800 | 3790 | 2083 |
| 522 | 20230921 | 103100 | 1521868400 | 3800 | 3800 | 3800 | 3795 | 3771 |
| 523 | 20230921 | 103000 | 1507539350 | 3800 | 3795 | 3805 | 3790 | 13596 |
| 524 | 20230921 | 102900 | 1455882110 | 3790 | 3775 | 3790 | 3775 | 3527 |
| 525 | 20230921 | 102800 | 1442540395 | 3780 | 3790 | 3790 | 3775 | 1893 |
| 526 | 20230921 | 102700 | 1435375865 | 3790 | 3790 | 3795 | 3775 | 4694 |
| 527 | 20230921 | 102600 | 1417605100 | 3790 | 3780 | 3790 | 3780 | 4066 |
| 528 | 20230921 | 102500 | 1402205515 | 3780 | 3780 | 3780 | 3775 | 2121 |
| 529 | 20230921 | 102400 | 1394196080 | 3780 | 3770 | 3780 | 3770 | 1775 |
| 530 | 20230921 | 102300 | 1387494935 | 3770 | 3765 | 3775 | 3755 | 6288 |
| 531 | 20230921 | 102200 | 1363818050 | 3760 | 3750 | 3760 | 3745 | 2443 |
| 532 | 20230921 | 102100 | 1354637850 | 3750 | 3740 | 3750 | 3740 | 926 |
| 533 | 20230921 | 102000 | 1351172295 | 3740 | 3750 | 3755 | 3740 | 1887 |
| 534 | 20230921 | 101900 | 1344113120 | 3740 | 3715 | 3750 | 3715 | 10677 |
| 535 | 20230921 | 101800 | 1304343045 | 3715 | 3750 | 3750 | 3705 | 16291 |
| 536 | 20230921 | 101700 | 1243504655 | 3750 | 3750 | 3750 | 3745 | 1883 |
| 537 | 20230921 | 101600 | 1236444185 | 3745 | 3755 | 3760 | 3745 | 4226 |
| 538 | 20230921 | 101500 | 1220585730 | 3755 | 3765 | 3765 | 3755 | 6692 |
| 539 | 20230921 | 101400 | 1195426805 | 3765 | 3765 | 3780 | 3760 | 1139 |
| 540 | 20230921 | 101300 | 1191135085 | 3780 | 3765 | 3780 | 3760 | 2578 |
| 541 | 20230921 | 101200 | 1181429280 | 3765 | 3780 | 3780 | 3765 | 2440 |
| 542 | 20230921 | 101100 | 1172242465 | 3780 | 3770 | 3785 | 3765 | 6046 |
| 543 | 20230921 | 101000 | 1149446165 | 3775 | 3775 | 3780 | 3775 | 810 |
| 544 | 20230921 | 100900 | 1146387095 | 3775 | 3775 | 3775 | 3770 | 891 |
| 545 | 20230921 | 100800 | 1143023580 | 3775 | 3770 | 3780 | 3770 | 473 |
| 546 | 20230921 | 100700 | 1141236755 | 3770 | 3770 | 3775 | 3770 | 1500 |
| 547 | 20230921 | 100600 | 1135579690 | 3770 | 3770 | 3770 | 3765 | 3544 |
| 548 | 20230921 | 100500 | 1122224105 | 3770 | 3770 | 3770 | 3765 | 2495 |
| 549 | 20230921 | 100400 | 1112821305 | 3770 | 3775 | 3775 | 3765 | 3663 |
| 550 | 20230921 | 100300 | 1099016730 | 3775 | 3785 | 3785 | 3770 | 3822 |
| 551 | 20230921 | 100200 | 1084587230 | 3785 | 3785 | 3785 | 3775 | 2194 |
| 552 | 20230921 | 100100 | 1076297195 | 3775 | 3785 | 3785 | 3775 | 6942 |
| 553 | 20230921 | 100000 | 1050038660 | 3785 | 3800 | 3800 | 3785 | 15073 |
| 554 | 20230921 | 095900 | 992867185 | 3795 | 3805 | 3810 | 3795 | 6993 |
| 555 | 20230921 | 095800 | 966292585 | 3805 | 3810 | 3810 | 3800 | 1942 |
| 556 | 20230921 | 095700 | 958898255 | 3800 | 3805 | 3810 | 3800 | 7505 |
| 557 | 20230921 | 095600 | 930322725 | 3805 | 3810 | 3815 | 3800 | 6240 |
| 558 | 20230921 | 095500 | 906572915 | 3810 | 3800 | 3810 | 3795 | 14818 |
| 559 | 20230921 | 095400 | 850231240 | 3800 | 3810 | 3815 | 3795 | 24554 |
| 560 | 20230921 | 095300 | 756856030 | 3810 | 3805 | 3815 | 3800 | 18430 |
| 561 | 20230921 | 095200 | 686695800 | 3800 | 3770 | 3810 | 3760 | 31742 |
| 562 | 20230921 | 095100 | 566176100 | 3770 | 3775 | 3800 | 3750 | 41049 |
| 563 | 20230921 | 095000 | 410913995 | 3775 | 3750 | 3780 | 3740 | 8710 |
| 564 | 20230921 | 094900 | 378124330 | 3750 | 3740 | 3750 | 3740 | 2453 |
| 565 | 20230921 | 094800 | 368941160 | 3740 | 3710 | 3750 | 3710 | 3318 |
| 566 | 20230921 | 094700 | 356546940 | 3710 | 3715 | 3715 | 3710 | 1824 |
| 567 | 20230921 | 094600 | 349779795 | 3720 | 3715 | 3720 | 3705 | 908 |
| 568 | 20230921 | 094500 | 346411245 | 3720 | 3730 | 3730 | 3710 | 5366 |
| 569 | 20230921 | 094400 | 326483395 | 3740 | 3730 | 3740 | 3720 | 1380 |
| 570 | 20230921 | 094300 | 321346275 | 3740 | 3740 | 3740 | 3740 | 669 |
| 571 | 20230921 | 094200 | 318844215 | 3740 | 3730 | 3740 | 3730 | 166 |
| 572 | 20230921 | 094100 | 318223485 | 3740 | 3725 | 3740 | 3720 | 3022 |
| 573 | 20230921 | 094000 | 306969775 | 3735 | 3745 | 3750 | 3715 | 3084 |
| 574 | 20230921 | 093900 | 295487400 | 3740 | 3740 | 3755 | 3725 | 234 |
| 575 | 20230921 | 093800 | 294612735 | 3760 | 3740 | 3760 | 3740 | 196 |
| 576 | 20230921 | 093700 | 293878405 | 3740 | 3725 | 3740 | 3720 | 3008 |
| 577 | 20230921 | 093600 | 282662745 | 3725 | 3730 | 3740 | 3725 | 2823 |
| 578 | 20230921 | 093500 | 272134905 | 3735 | 3750 | 3755 | 3735 | 1885 |
| 579 | 20230921 | 093400 | 265087750 | 3755 | 3760 | 3765 | 3740 | 3296 |
| 580 | 20230921 | 093300 | 252705085 | 3760 | 3745 | 3765 | 3745 | 1053 |
| 581 | 20230921 | 093200 | 248748970 | 3755 | 3715 | 3755 | 3715 | 1118 |
| 582 | 20230921 | 093100 | 244580750 | 3715 | 3720 | 3720 | 3700 | 2718 |
| 583 | 20230921 | 093000 | 234495255 | 3730 | 3745 | 3745 | 3720 | 6542 |
| 584 | 20230921 | 092900 | 210089070 | 3745 | 3760 | 3765 | 3745 | 2528 |
| 585 | 20230921 | 092800 | 200603740 | 3760 | 3765 | 3770 | 3755 | 3082 |
| 586 | 20230921 | 092700 | 189013770 | 3765 | 3760 | 3770 | 3755 | 3131 |
| 587 | 20230921 | 092600 | 177230475 | 3760 | 3760 | 3760 | 3745 | 763 |
| 588 | 20230921 | 092500 | 174365975 | 3745 | 3755 | 3770 | 3740 | 5753 |
| 589 | 20230921 | 092400 | 152791060 | 3765 | 3765 | 3765 | 3725 | 6151 |
| 590 | 20230921 | 092300 | 129723940 | 3770 | 3740 | 3780 | 3725 | 7612 |
| 591 | 20230921 | 092200 | 101118540 | 3740 | 3730 | 3740 | 3730 | 1950 |
| 592 | 20230921 | 092100 | 93840980 | 3755 | 3720 | 3755 | 3720 | 4688 |
| 593 | 20230921 | 092000 | 76301305 | 3720 | 3695 | 3720 | 3695 | 4675 |
| 594 | 20230921 | 091900 | 58942415 | 3685 | 3690 | 3715 | 3685 | 1275 |
| 595 | 20230921 | 091800 | 54211285 | 3710 | 3690 | 3710 | 3690 | 493 |
| 596 | 20230921 | 091700 | 52385105 | 3700 | 3690 | 3700 | 3690 | 415 |
| 597 | 20230921 | 091600 | 50852205 | 3680 | 3670 | 3680 | 3670 | 289 |
| 598 | 20230921 | 091500 | 49791465 | 3670 | 3675 | 3675 | 3670 | 500 |
| 599 | 20230921 | 091400 | 47954715 | 3690 | 3690 | 3690 | 3690 | 0 |
| 600 | 20230921 | 091300 | 47954715 | 3690 | 3675 | 3690 | 3675 | 76 |
| 601 | 20230921 | 091200 | 47675040 | 3670 | 3675 | 3675 | 3670 | 482 |
| 602 | 20230921 | 091100 | 45904140 | 3675 | 3680 | 3680 | 3660 | 1578 |
| 603 | 20230921 | 091000 | 40120715 | 3680 | 3690 | 3690 | 3670 | 434 |
| 604 | 20230921 | 090900 | 38524155 | 3690 | 3670 | 3695 | 3665 | 789 |
| 605 | 20230921 | 090800 | 35624355 | 3680 | 3675 | 3680 | 3670 | 55 |
| 606 | 20230921 | 090700 | 35422215 | 3665 | 3675 | 3675 | 3665 | 691 |
| 607 | 20230921 | 090600 | 32887750 | 3665 | 3670 | 3670 | 3665 | 1407 |
| 608 | 20230921 | 090500 | 27730945 | 3665 | 3665 | 3690 | 3665 | 2001 |
| 609 | 20230921 | 090400 | 20382695 | 3665 | 3665 | 3665 | 3665 | 0 |
| 610 | 20230921 | 090300 | 20382695 | 3665 | 3670 | 3670 | 3665 | 988 |
| 611 | 20230921 | 090200 | 16758995 | 3670 | 3685 | 3690 | 3670 | 964 |
| 612 | 20230921 | 090100 | 13208590 | 3690 | 3665 | 3690 | 3665 | 447 |
| 613 | 20230921 | 090000 | 11560060 | 3660 | 3675 | 3695 | 3660 | 2367 |