29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 3 | 20230921 | 185100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20230921 | 185000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20230921 | 184900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20230921 | 184800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20230921 | 184700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20230921 | 184600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20230921 | 184500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20230921 | 184400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20230921 | 184300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20230921 | 184200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20230921 | 184100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20230921 | 184000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20230921 | 183900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20230921 | 183800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20230921 | 183700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20230921 | 183600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20230921 | 183500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20230921 | 183400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20230921 | 183300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20230921 | 183200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20230921 | 183100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20230921 | 183000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20230921 | 182900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20230921 | 182800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20230921 | 182700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20230921 | 182600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20230921 | 182500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20230921 | 182400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20230921 | 182300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20230921 | 182200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 33 | 20230921 | 182100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20230921 | 182000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20230921 | 181900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20230921 | 181800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20230921 | 181700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20230921 | 181600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20230921 | 181500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20230921 | 181400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20230921 | 181300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20230921 | 181200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20230921 | 181100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20230921 | 181000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20230921 | 180900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20230921 | 180800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20230921 | 180700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20230921 | 180600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20230921 | 180500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20230921 | 180400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20230921 | 180300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20230921 | 180200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20230921 | 180100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20230921 | 180000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20230921 | 175900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20230921 | 175800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20230921 | 175700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20230921 | 175600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20230921 | 175500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20230921 | 175400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20230921 | 175300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20230921 | 175200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 63 | 20230921 | 175100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20230921 | 175000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20230921 | 174900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20230921 | 174800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20230921 | 174700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20230921 | 174600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20230921 | 174500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20230921 | 174400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20230921 | 174300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20230921 | 174200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20230921 | 174100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20230921 | 174000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20230921 | 173900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20230921 | 173800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20230921 | 173700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20230921 | 173600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20230921 | 173500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20230921 | 173400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20230921 | 173300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20230921 | 173200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20230921 | 173100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20230921 | 173000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20230921 | 172900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20230921 | 172800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20230921 | 172700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20230921 | 172600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20230921 | 172500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20230921 | 172400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20230921 | 172300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20230921 | 172200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 93 | 20230921 | 172100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20230921 | 172000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20230921 | 171900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20230921 | 171800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20230921 | 171700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20230921 | 171600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20230921 | 171500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20230921 | 171400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20230921 | 171300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20230921 | 171200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20230921 | 171100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20230921 | 171000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20230921 | 170900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20230921 | 170800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20230921 | 170700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20230921 | 170600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20230921 | 170500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20230921 | 170400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20230921 | 170300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20230921 | 170200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20230921 | 170100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20230921 | 170000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20230921 | 165900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20230921 | 165800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20230921 | 165700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20230921 | 165600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20230921 | 165500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20230921 | 165400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20230921 | 165300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20230921 | 165200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 123 | 20230921 | 165100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20230921 | 165000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20230921 | 164900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20230921 | 164800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20230921 | 164700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20230921 | 164600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20230921 | 164500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20230921 | 164400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20230921 | 164300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20230921 | 164200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20230921 | 164100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20230921 | 164000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20230921 | 163900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20230921 | 163800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20230921 | 163700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20230921 | 163600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20230921 | 163500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20230921 | 163400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20230921 | 163300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20230921 | 163200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20230921 | 163100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20230921 | 163000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20230921 | 162900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20230921 | 162800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20230921 | 162700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20230921 | 162600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20230921 | 162500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20230921 | 162400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20230921 | 162300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20230921 | 162200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 153 | 20230921 | 162100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20230921 | 162000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20230921 | 161900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20230921 | 161800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20230921 | 161700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20230921 | 161600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20230921 | 161500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20230921 | 161400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20230921 | 161300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20230921 | 161200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20230921 | 161100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20230921 | 161000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20230921 | 160900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20230921 | 160800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20230921 | 160700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20230921 | 160600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20230921 | 160500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20230921 | 160400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20230921 | 160300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20230921 | 160200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20230921 | 160100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20230921 | 160000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20230921 | 155900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20230921 | 155800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20230921 | 155700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20230921 | 155600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20230921 | 155500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20230921 | 155400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20230921 | 155300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20230921 | 155200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 183 | 20230921 | 155100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20230921 | 155000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20230921 | 154900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20230921 | 154800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230921 | 154700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230921 | 154600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230921 | 154500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230921 | 154400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230921 | 154300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230921 | 154200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230921 | 154100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230921 | 154000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230921 | 153900 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20230921 | 153800 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20230921 | 153700 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20230921 | 153600 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20230921 | 153500 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20230921 | 153400 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20230921 | 153300 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20230921 | 153200 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20230921 | 153100 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20230921 | 153000 | 2595740985 | 4230 | 4230 | 4230 | 4230 | 2459 |
| 205 | 20230921 | 152900 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20230921 | 152800 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20230921 | 152700 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20230921 | 152600 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20230921 | 152500 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20230921 | 152400 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20230921 | 152300 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20230921 | 152200 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 213 | 20230921 | 152100 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20230921 | 152000 | 2585339415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20230921 | 151900 | 2585339415 | 4235 | 4210 | 4235 | 4210 | 912 |
| 216 | 20230921 | 151800 | 2581497935 | 4215 | 4210 | 4225 | 4210 | 188 |
| 217 | 20230921 | 151700 | 2580706060 | 4210 | 4205 | 4230 | 4205 | 1302 |
| 218 | 20230921 | 151600 | 2575230985 | 4210 | 4210 | 4210 | 4210 | 154 |
| 219 | 20230921 | 151500 | 2574582645 | 4230 | 4230 | 4230 | 4230 | 1 |
| 220 | 20230921 | 151400 | 2574578415 | 4210 | 4230 | 4230 | 4210 | 91 |
| 221 | 20230921 | 151300 | 2574194845 | 4240 | 4215 | 4240 | 4205 | 898 |
| 222 | 20230921 | 151200 | 2570417120 | 4240 | 4210 | 4240 | 4210 | 201 |
| 223 | 20230921 | 151100 | 2569570880 | 4240 | 4240 | 4240 | 4240 | 23 |
| 224 | 20230921 | 151000 | 2569473360 | 4240 | 4205 | 4240 | 4205 | 3781 |
| 225 | 20230921 | 150900 | 2553536450 | 4215 | 4210 | 4215 | 4200 | 3339 |
| 226 | 20230921 | 150800 | 2539504645 | 4210 | 4220 | 4220 | 4210 | 4817 |
| 227 | 20230921 | 150700 | 2519216305 | 4220 | 4250 | 4250 | 4220 | 1623 |
| 228 | 20230921 | 150600 | 2512362345 | 4250 | 4245 | 4250 | 4245 | 113 |
| 229 | 20230921 | 150500 | 2511882655 | 4255 | 4255 | 4255 | 4255 | 12 |
| 230 | 20230921 | 150400 | 2511831595 | 4255 | 4255 | 4255 | 4255 | 0 |
| 231 | 20230921 | 150300 | 2511831595 | 4255 | 4260 | 4260 | 4255 | 2516 |
| 232 | 20230921 | 150200 | 2501113485 | 4260 | 4250 | 4260 | 4250 | 2151 |
| 233 | 20230921 | 150100 | 2491971725 | 4260 | 4240 | 4260 | 4225 | 6344 |
| 234 | 20230921 | 150000 | 2465052760 | 4250 | 4255 | 4255 | 4240 | 908 |
| 235 | 20230921 | 145900 | 2461196480 | 4255 | 4255 | 4255 | 4255 | 61 |
| 236 | 20230921 | 145800 | 2460936925 | 4260 | 4260 | 4260 | 4245 | 1893 |
| 237 | 20230921 | 145700 | 2452889375 | 4255 | 4260 | 4260 | 4255 | 959 |
| 238 | 20230921 | 145600 | 2448804045 | 4265 | 4265 | 4265 | 4265 | 468 |
| 239 | 20230921 | 145500 | 2446808025 | 4265 | 4265 | 4265 | 4265 | 357 |
| 240 | 20230921 | 145400 | 2445285420 | 4265 | 4250 | 4265 | 4250 | 7254 |
| 241 | 20230921 | 145300 | 2414412395 | 4245 | 4235 | 4245 | 4235 | 3724 |
| 242 | 20230921 | 145200 | 2398623450 | 4235 | 4215 | 4235 | 4215 | 1109 |
| 243 | 20230921 | 145100 | 2393943715 | 4220 | 4215 | 4235 | 4215 | 1846 |
| 244 | 20230921 | 145000 | 2386153595 | 4215 | 4225 | 4240 | 4215 | 1008 |
| 245 | 20230921 | 144900 | 2381895580 | 4225 | 4240 | 4240 | 4225 | 1553 |
| 246 | 20230921 | 144800 | 2375319415 | 4235 | 4260 | 4265 | 4235 | 3842 |
| 247 | 20230921 | 144700 | 2358991160 | 4260 | 4255 | 4260 | 4255 | 382 |
| 248 | 20230921 | 144600 | 2357364220 | 4255 | 4255 | 4255 | 4245 | 726 |
| 249 | 20230921 | 144500 | 2354277610 | 4255 | 4255 | 4260 | 4250 | 2529 |
| 250 | 20230921 | 144400 | 2343526160 | 4255 | 4245 | 4255 | 4245 | 1793 |
| 251 | 20230921 | 144300 | 2335903540 | 4245 | 4235 | 4245 | 4235 | 4702 |
| 252 | 20230921 | 144200 | 2315978895 | 4230 | 4235 | 4235 | 4230 | 16 |
| 253 | 20230921 | 144100 | 2315911140 | 4230 | 4235 | 4235 | 4230 | 2029 |
| 254 | 20230921 | 144000 | 2307325365 | 4240 | 4230 | 4240 | 4230 | 2479 |
| 255 | 20230921 | 143900 | 2296835055 | 4225 | 4235 | 4235 | 4225 | 1248 |
| 256 | 20230921 | 143800 | 2291555570 | 4235 | 4255 | 4255 | 4230 | 6840 |
| 257 | 20230921 | 143700 | 2262500900 | 4260 | 4290 | 4295 | 4255 | 5624 |
| 258 | 20230921 | 143600 | 2238491195 | 4290 | 4295 | 4295 | 4285 | 387 |
| 259 | 20230921 | 143500 | 2236831015 | 4295 | 4280 | 4295 | 4270 | 2154 |
| 260 | 20230921 | 143400 | 2227611070 | 4300 | 4295 | 4300 | 4275 | 4928 |
| 261 | 20230921 | 143300 | 2206499230 | 4300 | 4290 | 4315 | 4290 | 10896 |
| 262 | 20230921 | 143200 | 2159600390 | 4290 | 4330 | 4340 | 4285 | 20375 |
| 263 | 20230921 | 143100 | 2071786970 | 4340 | 4400 | 4400 | 4330 | 6080 |
| 264 | 20230921 | 143000 | 2045237650 | 4370 | 4410 | 4410 | 4365 | 16914 |
| 265 | 20230921 | 142900 | 1971337340 | 4405 | 4395 | 4405 | 4385 | 874 |
| 266 | 20230921 | 142800 | 1967500230 | 4405 | 4415 | 4415 | 4370 | 2248 |
| 267 | 20230921 | 142700 | 1957626900 | 4420 | 4400 | 4420 | 4400 | 1814 |
| 268 | 20230921 | 142600 | 1949626440 | 4405 | 4405 | 4420 | 4405 | 3494 |
| 269 | 20230921 | 142500 | 1934214415 | 4415 | 4405 | 4425 | 4405 | 2153 |
| 270 | 20230921 | 142400 | 1924710780 | 4405 | 4430 | 4430 | 4400 | 3826 |
| 271 | 20230921 | 142300 | 1907828975 | 4430 | 4395 | 4430 | 4395 | 3917 |
| 272 | 20230921 | 142200 | 1890559945 | 4395 | 4360 | 4405 | 4360 | 14601 |
| 273 | 20230921 | 142100 | 1826588675 | 4360 | 4340 | 4365 | 4340 | 2419 |
| 274 | 20230921 | 142000 | 1816054995 | 4340 | 4335 | 4340 | 4335 | 506 |
| 275 | 20230921 | 141900 | 1813858985 | 4340 | 4325 | 4350 | 4325 | 965 |
| 276 | 20230921 | 141800 | 1809672420 | 4325 | 4325 | 4325 | 4325 | 100 |
| 277 | 20230921 | 141700 | 1809239920 | 4325 | 4320 | 4325 | 4315 | 888 |
| 278 | 20230921 | 141600 | 1805403780 | 4320 | 4320 | 4320 | 4300 | 1292 |
| 279 | 20230921 | 141500 | 1799843180 | 4320 | 4330 | 4335 | 4320 | 664 |
| 280 | 20230921 | 141400 | 1796969330 | 4330 | 4320 | 4330 | 4320 | 923 |
| 281 | 20230921 | 141300 | 1792977485 | 4325 | 4325 | 4330 | 4325 | 70 |
| 282 | 20230921 | 141200 | 1792674710 | 4330 | 4325 | 4330 | 4320 | 391 |
| 283 | 20230921 | 141100 | 1790982215 | 4320 | 4310 | 4320 | 4310 | 119 |
| 284 | 20230921 | 141000 | 1790468815 | 4310 | 4300 | 4315 | 4300 | 793 |
| 285 | 20230921 | 140900 | 1787048610 | 4315 | 4280 | 4315 | 4280 | 697 |
| 286 | 20230921 | 140800 | 1784061475 | 4280 | 4320 | 4325 | 4275 | 1513 |
| 287 | 20230921 | 140700 | 1777567905 | 4325 | 4315 | 4325 | 4315 | 692 |
| 288 | 20230921 | 140600 | 1774579735 | 4315 | 4305 | 4315 | 4280 | 538 |
| 289 | 20230921 | 140500 | 1772271210 | 4325 | 4330 | 4330 | 4310 | 952 |
| 290 | 20230921 | 140400 | 1768153580 | 4350 | 4350 | 4350 | 4350 | 442 |
| 291 | 20230921 | 140300 | 1766230880 | 4355 | 4355 | 4355 | 4355 | 1079 |
| 292 | 20230921 | 140200 | 1761531835 | 4355 | 4350 | 4355 | 4330 | 787 |
| 293 | 20230921 | 140100 | 1758110640 | 4350 | 4350 | 4350 | 4330 | 1746 |
| 294 | 20230921 | 140000 | 1750528250 | 4340 | 4325 | 4340 | 4325 | 311 |
| 295 | 20230921 | 135900 | 1749179525 | 4325 | 4325 | 4325 | 4325 | 105 |
| 296 | 20230921 | 135800 | 1748725400 | 4325 | 4330 | 4330 | 4310 | 1777 |
| 297 | 20230921 | 135700 | 1741048580 | 4325 | 4315 | 4330 | 4310 | 613 |
| 298 | 20230921 | 135600 | 1738401035 | 4270 | 4340 | 4340 | 4265 | 11919 |
| 299 | 20230921 | 135500 | 1687164240 | 4325 | 4325 | 4350 | 4325 | 3550 |
| 300 | 20230921 | 135400 | 1671766985 | 4345 | 4325 | 4350 | 4325 | 3595 |
| 301 | 20230921 | 135300 | 1656188000 | 4330 | 4325 | 4355 | 4325 | 2673 |
| 302 | 20230921 | 135200 | 1644577455 | 4350 | 4330 | 4355 | 4320 | 4390 |
| 303 | 20230921 | 135100 | 1625546640 | 4330 | 4345 | 4350 | 4330 | 1492 |
| 304 | 20230921 | 135000 | 1619077420 | 4350 | 4355 | 4355 | 4345 | 640 |
| 305 | 20230921 | 134900 | 1616291800 | 4350 | 4350 | 4355 | 4350 | 381 |
| 306 | 20230921 | 134800 | 1614634445 | 4350 | 4350 | 4350 | 4350 | 50 |
| 307 | 20230921 | 134700 | 1614416945 | 4355 | 4355 | 4365 | 4350 | 2895 |
| 308 | 20230921 | 134600 | 1601807655 | 4355 | 4350 | 4370 | 4350 | 689 |
| 309 | 20230921 | 134500 | 1598802740 | 4370 | 4365 | 4375 | 4350 | 7542 |
| 310 | 20230921 | 134400 | 1565851855 | 4365 | 4345 | 4365 | 4345 | 2254 |
| 311 | 20230921 | 134300 | 1556024855 | 4345 | 4360 | 4360 | 4345 | 1262 |
| 312 | 20230921 | 134200 | 1550529975 | 4365 | 4330 | 4365 | 4325 | 24928 |
| 313 | 20230921 | 134100 | 1442290350 | 4325 | 4325 | 4325 | 4325 | 803 |
| 314 | 20230921 | 134000 | 1438817375 | 4325 | 4330 | 4330 | 4325 | 1722 |
| 315 | 20230921 | 133900 | 1431361275 | 4335 | 4335 | 4335 | 4330 | 1342 |
| 316 | 20230921 | 133800 | 1425543730 | 4335 | 4330 | 4335 | 4330 | 666 |
| 317 | 20230921 | 133700 | 1422657830 | 4335 | 4330 | 4335 | 4330 | 50 |
| 318 | 20230921 | 133600 | 1422441325 | 4340 | 4340 | 4340 | 4335 | 9016 |
| 319 | 20230921 | 133500 | 1383346805 | 4345 | 4335 | 4345 | 4330 | 5523 |
| 320 | 20230921 | 133400 | 1359370785 | 4340 | 4315 | 4340 | 4315 | 15099 |
| 321 | 20230921 | 133300 | 1293987615 | 4315 | 4315 | 4320 | 4315 | 717 |
| 322 | 20230921 | 133200 | 1290892075 | 4315 | 4310 | 4315 | 4310 | 1058 |
| 323 | 20230921 | 133100 | 1286330230 | 4305 | 4310 | 4310 | 4305 | 59 |
| 324 | 20230921 | 133000 | 1286075985 | 4310 | 4310 | 4310 | 4310 | 958 |
| 325 | 20230921 | 132900 | 1281947005 | 4310 | 4310 | 4310 | 4310 | 526 |
| 326 | 20230921 | 132800 | 1279679945 | 4310 | 4315 | 4315 | 4310 | 624 |
| 327 | 20230921 | 132700 | 1276989875 | 4320 | 4270 | 4320 | 4270 | 2061 |
| 328 | 20230921 | 132600 | 1268144575 | 4270 | 4330 | 4330 | 4240 | 2946 |
| 329 | 20230921 | 132500 | 1255587835 | 4330 | 4290 | 4330 | 4260 | 2725 |
| 330 | 20230921 | 132400 | 1243881360 | 4260 | 4325 | 4335 | 4255 | 7543 |
| 331 | 20230921 | 132300 | 1211574125 | 4335 | 4295 | 4335 | 4295 | 4039 |
| 332 | 20230921 | 132200 | 1194076365 | 4290 | 4335 | 4340 | 4290 | 4660 |
| 333 | 20230921 | 132100 | 1173899395 | 4315 | 4315 | 4340 | 4315 | 9219 |
| 334 | 20230921 | 132000 | 1133942500 | 4315 | 4285 | 4320 | 4285 | 4413 |
| 335 | 20230921 | 131900 | 1114932230 | 4285 | 4285 | 4285 | 4245 | 1304 |
| 336 | 20230921 | 131800 | 1109377560 | 4285 | 4285 | 4285 | 4285 | 819 |
| 337 | 20230921 | 131700 | 1105868145 | 4295 | 4235 | 4295 | 4235 | 11964 |
| 338 | 20230921 | 131600 | 1054833060 | 4235 | 4230 | 4235 | 4230 | 1662 |
| 339 | 20230921 | 131500 | 1047799800 | 4230 | 4225 | 4230 | 4225 | 310 |
| 340 | 20230921 | 131400 | 1046489450 | 4230 | 4220 | 4230 | 4220 | 572 |
| 341 | 20230921 | 131300 | 1044071985 | 4215 | 4215 | 4215 | 4215 | 500 |
| 342 | 20230921 | 131200 | 1041964485 | 4220 | 4215 | 4220 | 4215 | 615 |
| 343 | 20230921 | 131100 | 1039369940 | 4215 | 4215 | 4215 | 4215 | 137 |
| 344 | 20230921 | 131000 | 1038792485 | 4215 | 4215 | 4215 | 4215 | 450 |
| 345 | 20230921 | 130900 | 1036895735 | 4215 | 4215 | 4215 | 4215 | 253 |
| 346 | 20230921 | 130800 | 1035829340 | 4215 | 4215 | 4220 | 4215 | 387 |
| 347 | 20230921 | 130700 | 1034198105 | 4220 | 4215 | 4220 | 4205 | 49 |
| 348 | 20230921 | 130600 | 1033991955 | 4205 | 4205 | 4215 | 4205 | 120 |
| 349 | 20230921 | 130500 | 1033487345 | 4220 | 4200 | 4220 | 4195 | 970 |
| 350 | 20230921 | 130400 | 1029408655 | 4200 | 4215 | 4220 | 4200 | 2017 |
| 351 | 20230921 | 130300 | 1020908480 | 4210 | 4210 | 4215 | 4210 | 405 |
| 352 | 20230921 | 130200 | 1019203380 | 4210 | 4220 | 4220 | 4210 | 346 |
| 353 | 20230921 | 130100 | 1017744170 | 4220 | 4215 | 4220 | 4210 | 729 |
| 354 | 20230921 | 130000 | 1014671920 | 4220 | 4210 | 4220 | 4210 | 23 |
| 355 | 20230921 | 125900 | 1014574975 | 4210 | 4210 | 4210 | 4210 | 28 |
| 356 | 20230921 | 125800 | 1014457095 | 4215 | 4210 | 4215 | 4200 | 407 |
| 357 | 20230921 | 125700 | 1012741690 | 4215 | 4225 | 4225 | 4215 | 326 |
| 358 | 20230921 | 125600 | 1011365040 | 4225 | 4215 | 4225 | 4215 | 63 |
| 359 | 20230921 | 125500 | 1011099485 | 4225 | 4215 | 4225 | 4210 | 379 |
| 360 | 20230921 | 125400 | 1009502000 | 4225 | 4220 | 4225 | 4215 | 752 |
| 361 | 20230921 | 125300 | 1006325490 | 4225 | 4210 | 4225 | 4200 | 810 |
| 362 | 20230921 | 125200 | 1002914155 | 4210 | 4205 | 4210 | 4200 | 1073 |
| 363 | 20230921 | 125100 | 998398835 | 4210 | 4195 | 4210 | 4195 | 101 |
| 364 | 20230921 | 125000 | 997975020 | 4195 | 4175 | 4195 | 4175 | 86 |
| 365 | 20230921 | 124900 | 997614270 | 4205 | 4200 | 4205 | 4170 | 2318 |
| 366 | 20230921 | 124800 | 987917545 | 4200 | 4195 | 4200 | 4195 | 19 |
| 367 | 20230921 | 124700 | 987837750 | 4200 | 4195 | 4200 | 4195 | 390 |
| 368 | 20230921 | 124600 | 986199940 | 4195 | 4195 | 4195 | 4195 | 241 |
| 369 | 20230921 | 124500 | 985188945 | 4195 | 4180 | 4205 | 4180 | 497 |
| 370 | 20230921 | 124400 | 983100110 | 4180 | 4205 | 4205 | 4180 | 339 |
| 371 | 20230921 | 124300 | 981674865 | 4225 | 4225 | 4225 | 4175 | 561 |
| 372 | 20230921 | 124200 | 979317190 | 4185 | 4185 | 4205 | 4185 | 2028 |
| 373 | 20230921 | 124100 | 970801170 | 4185 | 4230 | 4230 | 4185 | 1239 |
| 374 | 20230921 | 124000 | 965594405 | 4235 | 4230 | 4235 | 4195 | 500 |
| 375 | 20230921 | 123900 | 963479505 | 4200 | 4230 | 4230 | 4200 | 1457 |
| 376 | 20230921 | 123800 | 957351985 | 4230 | 4230 | 4230 | 4230 | 231 |
| 377 | 20230921 | 123700 | 956374855 | 4230 | 4230 | 4230 | 4230 | 441 |
| 378 | 20230921 | 123600 | 954509425 | 4225 | 4220 | 4225 | 4210 | 414 |
| 379 | 20230921 | 123500 | 952760340 | 4220 | 4220 | 4220 | 4220 | 314 |
| 380 | 20230921 | 123400 | 951435260 | 4230 | 4230 | 4230 | 4225 | 283 |
| 381 | 20230921 | 123300 | 950238190 | 4210 | 4235 | 4235 | 4210 | 671 |
| 382 | 20230921 | 123200 | 947404905 | 4235 | 4230 | 4235 | 4220 | 473 |
| 383 | 20230921 | 123100 | 945403010 | 4225 | 4225 | 4235 | 4225 | 340 |
| 384 | 20230921 | 123000 | 943964930 | 4240 | 4250 | 4250 | 4230 | 538 |
| 385 | 20230921 | 122900 | 941678860 | 4250 | 4245 | 4250 | 4245 | 809 |
| 386 | 20230921 | 122800 | 938242090 | 4250 | 4245 | 4250 | 4245 | 80 |
| 387 | 20230921 | 122700 | 937902440 | 4245 | 4245 | 4245 | 4245 | 0 |
| 388 | 20230921 | 122600 | 937902440 | 4245 | 4225 | 4245 | 4225 | 1604 |
| 389 | 20230921 | 122500 | 931103295 | 4225 | 4230 | 4230 | 4205 | 555 |
| 390 | 20230921 | 122400 | 928757095 | 4230 | 4235 | 4235 | 4230 | 29 |
| 391 | 20230921 | 122300 | 928634420 | 4220 | 4220 | 4225 | 4220 | 445 |
| 392 | 20230921 | 122200 | 926754490 | 4230 | 4220 | 4230 | 4220 | 370 |
| 393 | 20230921 | 122100 | 925189600 | 4220 | 4220 | 4220 | 4220 | 284 |
| 394 | 20230921 | 122000 | 923991120 | 4220 | 4205 | 4220 | 4205 | 301 |
| 395 | 20230921 | 121900 | 922725280 | 4205 | 4225 | 4225 | 4205 | 372 |
| 396 | 20230921 | 121800 | 921154040 | 4230 | 4235 | 4235 | 4205 | 1453 |
| 397 | 20230921 | 121700 | 915005615 | 4240 | 4240 | 4250 | 4240 | 680 |
| 398 | 20230921 | 121600 | 912118705 | 4240 | 4235 | 4240 | 4235 | 535 |
| 399 | 20230921 | 121500 | 909850490 | 4235 | 4235 | 4235 | 4235 | 60 |
| 400 | 20230921 | 121400 | 909596390 | 4240 | 4235 | 4240 | 4235 | 950 |
| 401 | 20230921 | 121300 | 905571195 | 4240 | 4235 | 4245 | 4235 | 427 |
| 402 | 20230921 | 121200 | 903759010 | 4250 | 4235 | 4250 | 4235 | 404 |
| 403 | 20230921 | 121100 | 902042880 | 4235 | 4255 | 4255 | 4235 | 607 |
| 404 | 20230921 | 121000 | 899461095 | 4260 | 4255 | 4260 | 4255 | 891 |
| 405 | 20230921 | 120900 | 895667055 | 4255 | 4235 | 4255 | 4235 | 253 |
| 406 | 20230921 | 120800 | 894593055 | 4255 | 4235 | 4255 | 4235 | 313 |
| 407 | 20230921 | 120700 | 893262240 | 4240 | 4230 | 4240 | 4230 | 2346 |
| 408 | 20230921 | 120600 | 883326085 | 4240 | 4210 | 4240 | 4210 | 360 |
| 409 | 20230921 | 120500 | 881804205 | 4220 | 4225 | 4225 | 4210 | 1682 |
| 410 | 20230921 | 120400 | 874714530 | 4225 | 4230 | 4235 | 4225 | 571 |
| 411 | 20230921 | 120300 | 872298285 | 4230 | 4235 | 4235 | 4230 | 907 |
| 412 | 20230921 | 120200 | 868457525 | 4240 | 4245 | 4245 | 4235 | 680 |
| 413 | 20230921 | 120100 | 865575400 | 4250 | 4260 | 4260 | 4250 | 547 |
| 414 | 20230921 | 120000 | 863247770 | 4265 | 4260 | 4265 | 4260 | 629 |
| 415 | 20230921 | 115900 | 860565985 | 4265 | 4235 | 4265 | 4235 | 582 |
| 416 | 20230921 | 115800 | 858089755 | 4265 | 4270 | 4270 | 4235 | 52 |
| 417 | 20230921 | 115700 | 857867805 | 4265 | 4260 | 4265 | 4260 | 1612 |
| 418 | 20230921 | 115600 | 850993675 | 4270 | 4265 | 4270 | 4230 | 2305 |
| 419 | 20230921 | 115500 | 841179405 | 4270 | 4275 | 4275 | 4265 | 1306 |
| 420 | 20230921 | 115400 | 835598390 | 4275 | 4265 | 4275 | 4265 | 1329 |
| 421 | 20230921 | 115300 | 829922600 | 4265 | 4260 | 4265 | 4260 | 492 |
| 422 | 20230921 | 115200 | 827824825 | 4265 | 4260 | 4265 | 4250 | 783 |
| 423 | 20230921 | 115100 | 824491025 | 4260 | 4275 | 4275 | 4255 | 539 |
| 424 | 20230921 | 115000 | 822195235 | 4275 | 4255 | 4275 | 4255 | 498 |
| 425 | 20230921 | 114900 | 820072170 | 4265 | 4255 | 4265 | 4250 | 690 |
| 426 | 20230921 | 114800 | 817136655 | 4265 | 4240 | 4265 | 4225 | 1018 |
| 427 | 20230921 | 114700 | 812813540 | 4240 | 4250 | 4255 | 4235 | 764 |
| 428 | 20230921 | 114600 | 809567675 | 4245 | 4260 | 4280 | 4245 | 1797 |
| 429 | 20230921 | 114500 | 801885555 | 4260 | 4240 | 4260 | 4225 | 1451 |
| 430 | 20230921 | 114400 | 795720005 | 4245 | 4280 | 4280 | 4210 | 7709 |
| 431 | 20230921 | 114300 | 762984990 | 4280 | 4300 | 4300 | 4280 | 1433 |
| 432 | 20230921 | 114200 | 756826615 | 4300 | 4310 | 4310 | 4270 | 609 |
| 433 | 20230921 | 114100 | 754212200 | 4310 | 4230 | 4310 | 4230 | 9354 |
| 434 | 20230921 | 114000 | 714068920 | 4225 | 4225 | 4225 | 4190 | 3425 |
| 435 | 20230921 | 113900 | 699607640 | 4220 | 4270 | 4285 | 4220 | 4470 |
| 436 | 20230921 | 113800 | 680531420 | 4285 | 4230 | 4295 | 4230 | 15452 |
| 437 | 20230921 | 113700 | 614729080 | 4220 | 4200 | 4220 | 4200 | 5324 |
| 438 | 20230921 | 113600 | 592329275 | 4200 | 4200 | 4200 | 4200 | 391 |
| 439 | 20230921 | 113500 | 590687075 | 4195 | 4195 | 4195 | 4195 | 389 |
| 440 | 20230921 | 113400 | 589055220 | 4190 | 4190 | 4190 | 4190 | 40 |
| 441 | 20230921 | 113300 | 588887620 | 4195 | 4195 | 4195 | 4190 | 620 |
| 442 | 20230921 | 113200 | 586287220 | 4190 | 4190 | 4190 | 4190 | 179 |
| 443 | 20230921 | 113100 | 585537210 | 4185 | 4170 | 4185 | 4170 | 255 |
| 444 | 20230921 | 113000 | 584471325 | 4190 | 4190 | 4190 | 4190 | 324 |
| 445 | 20230921 | 112900 | 583113765 | 4190 | 4195 | 4195 | 4190 | 429 |
| 446 | 20230921 | 112800 | 581314135 | 4195 | 4200 | 4200 | 4195 | 324 |
| 447 | 20230921 | 112700 | 579954950 | 4205 | 4195 | 4205 | 4165 | 1820 |
| 448 | 20230921 | 112600 | 572311420 | 4140 | 4195 | 4195 | 4140 | 2296 |
| 449 | 20230921 | 112500 | 562744015 | 4200 | 4190 | 4200 | 4190 | 443 |
| 450 | 20230921 | 112400 | 560883645 | 4200 | 4200 | 4200 | 4200 | 386 |
| 451 | 20230921 | 112300 | 559262445 | 4200 | 4205 | 4205 | 4200 | 86 |
| 452 | 20230921 | 112200 | 558901100 | 4200 | 4200 | 4200 | 4200 | 196 |
| 453 | 20230921 | 112100 | 558077900 | 4200 | 4200 | 4200 | 4200 | 280 |
| 454 | 20230921 | 112000 | 556901900 | 4180 | 4200 | 4205 | 4180 | 852 |
| 455 | 20230921 | 111900 | 553327480 | 4205 | 4200 | 4205 | 4200 | 496 |
| 456 | 20230921 | 111800 | 551242100 | 4205 | 4200 | 4205 | 4200 | 287 |
| 457 | 20230921 | 111700 | 550036695 | 4200 | 4200 | 4200 | 4200 | 3 |
| 458 | 20230921 | 111600 | 550024095 | 4200 | 4200 | 4200 | 4200 | 253 |
| 459 | 20230921 | 111500 | 548961495 | 4200 | 4200 | 4200 | 4175 | 697 |
| 460 | 20230921 | 111400 | 546037110 | 4205 | 4195 | 4205 | 4195 | 368 |
| 461 | 20230921 | 111300 | 544490485 | 4205 | 4200 | 4205 | 4195 | 467 |
| 462 | 20230921 | 111200 | 542527410 | 4200 | 4195 | 4200 | 4195 | 500 |
| 463 | 20230921 | 111100 | 540429035 | 4200 | 4200 | 4200 | 4200 | 1 |
| 464 | 20230921 | 111000 | 540424835 | 4190 | 4180 | 4190 | 4180 | 527 |
| 465 | 20230921 | 110900 | 538217315 | 4180 | 4175 | 4180 | 4175 | 1535 |
| 466 | 20230921 | 110800 | 531803075 | 4175 | 4200 | 4200 | 4145 | 961 |
| 467 | 20230921 | 110700 | 527796685 | 4180 | 4205 | 4205 | 4180 | 806 |
| 468 | 20230921 | 110600 | 524420480 | 4200 | 4205 | 4210 | 4200 | 22386 |
| 469 | 20230921 | 110500 | 430285945 | 4210 | 4210 | 4210 | 4210 | 245 |
| 470 | 20230921 | 110400 | 429254495 | 4210 | 4220 | 4220 | 4205 | 4812 |
| 471 | 20230921 | 110300 | 409016025 | 4230 | 4220 | 4235 | 4205 | 1025 |
| 472 | 20230921 | 110200 | 404681195 | 4220 | 4230 | 4240 | 4205 | 3445 |
| 473 | 20230921 | 110100 | 390124630 | 4230 | 4190 | 4230 | 4185 | 4998 |
| 474 | 20230921 | 110000 | 369097165 | 4200 | 4190 | 4200 | 4190 | 44 |
| 475 | 20230921 | 105900 | 368912795 | 4190 | 4190 | 4200 | 4190 | 59 |
| 476 | 20230921 | 105800 | 368665575 | 4190 | 4200 | 4200 | 4190 | 28 |
| 477 | 20230921 | 105700 | 368548045 | 4190 | 4205 | 4205 | 4190 | 191 |
| 478 | 20230921 | 105600 | 367745505 | 4205 | 4200 | 4205 | 4200 | 62 |
| 479 | 20230921 | 105500 | 367484845 | 4205 | 4200 | 4205 | 4195 | 502 |
| 480 | 20230921 | 105400 | 365375585 | 4210 | 4200 | 4210 | 4190 | 914 |
| 481 | 20230921 | 105300 | 361534595 | 4200 | 4175 | 4200 | 4175 | 3063 |
| 482 | 20230921 | 105200 | 348715075 | 4165 | 4165 | 4165 | 4165 | 220 |
| 483 | 20230921 | 105100 | 347798775 | 4175 | 4175 | 4175 | 4175 | 29 |
| 484 | 20230921 | 105000 | 347677700 | 4180 | 4180 | 4180 | 4180 | 210 |
| 485 | 20230921 | 104900 | 346799900 | 4180 | 4165 | 4180 | 4165 | 106 |
| 486 | 20230921 | 104800 | 346357895 | 4165 | 4185 | 4185 | 4165 | 47 |
| 487 | 20230921 | 104700 | 346161535 | 4185 | 4185 | 4185 | 4185 | 0 |
| 488 | 20230921 | 104600 | 346161535 | 4185 | 4160 | 4195 | 4160 | 3032 |
| 489 | 20230921 | 104500 | 333544170 | 4195 | 4160 | 4195 | 4160 | 3231 |
| 490 | 20230921 | 104400 | 320066755 | 4140 | 4145 | 4160 | 4135 | 698 |
| 491 | 20230921 | 104300 | 317179840 | 4140 | 4150 | 4150 | 4135 | 3460 |
| 492 | 20230921 | 104200 | 302844005 | 4145 | 4160 | 4165 | 4145 | 1823 |
| 493 | 20230921 | 104100 | 295267280 | 4175 | 4165 | 4175 | 4160 | 540 |
| 494 | 20230921 | 104000 | 293020035 | 4175 | 4140 | 4185 | 4140 | 6967 |
| 495 | 20230921 | 103900 | 263987280 | 4135 | 4105 | 4135 | 4105 | 6255 |
| 496 | 20230921 | 103800 | 238205425 | 4105 | 4095 | 4105 | 4095 | 1010 |
| 497 | 20230921 | 103700 | 234060805 | 4095 | 4095 | 4095 | 4095 | 1 |
| 498 | 20230921 | 103600 | 234056710 | 4085 | 4085 | 4085 | 4085 | 399 |
| 499 | 20230921 | 103500 | 232426795 | 4085 | 4075 | 4085 | 4075 | 325 |
| 500 | 20230921 | 103400 | 231102410 | 4095 | 4095 | 4095 | 4095 | 1 |
| 501 | 20230921 | 103300 | 231098315 | 4080 | 4080 | 4080 | 4080 | 200 |
| 502 | 20230921 | 103200 | 230282315 | 4080 | 4085 | 4085 | 4080 | 1248 |
| 503 | 20230921 | 103100 | 225190155 | 4080 | 4080 | 4080 | 4080 | 0 |
| 504 | 20230921 | 103000 | 225190155 | 4080 | 4100 | 4115 | 4080 | 3965 |
| 505 | 20230921 | 102900 | 209005970 | 4105 | 4105 | 4105 | 4105 | 0 |
| 506 | 20230921 | 102800 | 209005970 | 4105 | 4105 | 4105 | 4105 | 100 |
| 507 | 20230921 | 102700 | 208595470 | 4105 | 4090 | 4105 | 4090 | 101 |
| 508 | 20230921 | 102600 | 208182365 | 4085 | 4090 | 4090 | 4085 | 563 |
| 509 | 20230921 | 102500 | 205880400 | 4090 | 4090 | 4090 | 4090 | 100 |
| 510 | 20230921 | 102400 | 205471400 | 4090 | 4095 | 4095 | 4090 | 230 |
| 511 | 20230921 | 102300 | 204530585 | 4095 | 4095 | 4095 | 4095 | 1 |
| 512 | 20230921 | 102200 | 204526490 | 4085 | 4085 | 4085 | 4085 | 0 |
| 513 | 20230921 | 102100 | 204526490 | 4085 | 4100 | 4100 | 4085 | 200 |
| 514 | 20230921 | 102000 | 203708355 | 4125 | 4100 | 4125 | 4100 | 1065 |
| 515 | 20230921 | 101900 | 199333140 | 4085 | 4105 | 4105 | 4085 | 690 |
| 516 | 20230921 | 101800 | 196510865 | 4105 | 4105 | 4105 | 4105 | 35 |
| 517 | 20230921 | 101700 | 196367190 | 4105 | 4105 | 4105 | 4105 | 5 |
| 518 | 20230921 | 101600 | 196346665 | 4105 | 4095 | 4105 | 4090 | 537 |
| 519 | 20230921 | 101500 | 194148420 | 4100 | 4105 | 4105 | 4100 | 886 |
| 520 | 20230921 | 101400 | 190515595 | 4110 | 4110 | 4110 | 4110 | 51 |
| 521 | 20230921 | 101300 | 190305985 | 4110 | 4110 | 4110 | 4110 | 0 |
| 522 | 20230921 | 101200 | 190305985 | 4110 | 4115 | 4115 | 4110 | 47 |
| 523 | 20230921 | 101100 | 190112695 | 4125 | 4125 | 4125 | 4125 | 0 |
| 524 | 20230921 | 101000 | 190112695 | 4125 | 4120 | 4125 | 4120 | 9 |
| 525 | 20230921 | 100900 | 190075610 | 4125 | 4105 | 4125 | 4105 | 2 |
| 526 | 20230921 | 100800 | 190067380 | 4125 | 4125 | 4125 | 4125 | 21 |
| 527 | 20230921 | 100700 | 189980755 | 4100 | 4105 | 4105 | 4100 | 300 |
| 528 | 20230921 | 100600 | 188750645 | 4130 | 4125 | 4130 | 4125 | 22 |
| 529 | 20230921 | 100500 | 188659795 | 4130 | 4115 | 4135 | 4100 | 881 |
| 530 | 20230921 | 100400 | 185026895 | 4115 | 4115 | 4115 | 4105 | 154 |
| 531 | 20230921 | 100300 | 184394185 | 4115 | 4115 | 4115 | 4115 | 10 |
| 532 | 20230921 | 100200 | 184353035 | 4120 | 4120 | 4125 | 4120 | 477 |
| 533 | 20230921 | 100100 | 182387735 | 4125 | 4125 | 4125 | 4120 | 37 |
| 534 | 20230921 | 100000 | 182235285 | 4125 | 4105 | 4125 | 4105 | 20 |
| 535 | 20230921 | 095900 | 182152805 | 4125 | 4110 | 4125 | 4105 | 976 |
| 536 | 20230921 | 095800 | 178141415 | 4130 | 4125 | 4130 | 4105 | 34 |
| 537 | 20230921 | 095700 | 178001045 | 4130 | 4105 | 4130 | 4105 | 2002 |
| 538 | 20230921 | 095600 | 169732860 | 4130 | 4125 | 4130 | 4120 | 129 |
| 539 | 20230921 | 095500 | 169200375 | 4130 | 4125 | 4130 | 4125 | 33 |
| 540 | 20230921 | 095400 | 169064225 | 4130 | 4130 | 4135 | 4085 | 661 |
| 541 | 20230921 | 095300 | 166354255 | 4130 | 4105 | 4130 | 4105 | 110 |
| 542 | 20230921 | 095200 | 165902680 | 4100 | 4090 | 4105 | 4090 | 72 |
| 543 | 20230921 | 095100 | 165607965 | 4105 | 4100 | 4105 | 4100 | 1062 |
| 544 | 20230921 | 095000 | 161250955 | 4100 | 4100 | 4100 | 4095 | 3 |
| 545 | 20230921 | 094900 | 161238660 | 4085 | 4085 | 4085 | 4085 | 24 |
| 546 | 20230921 | 094800 | 161140620 | 4085 | 4085 | 4085 | 4085 | 20 |
| 547 | 20230921 | 094700 | 161058920 | 4085 | 4085 | 4085 | 4085 | 0 |
| 548 | 20230921 | 094600 | 161058920 | 4085 | 4075 | 4085 | 4075 | 201 |
| 549 | 20230921 | 094500 | 160239035 | 4085 | 4085 | 4085 | 4085 | 0 |
| 550 | 20230921 | 094400 | 160239035 | 4085 | 4075 | 4085 | 4075 | 302 |
| 551 | 20230921 | 094300 | 159008365 | 4075 | 4085 | 4085 | 4075 | 233 |
| 552 | 20230921 | 094200 | 158057600 | 4085 | 4080 | 4085 | 4075 | 582 |
| 553 | 20230921 | 094100 | 155685575 | 4085 | 4110 | 4110 | 4085 | 1029 |
| 554 | 20230921 | 094000 | 151474395 | 4110 | 4110 | 4110 | 4110 | 69 |
| 555 | 20230921 | 093900 | 151190805 | 4115 | 4115 | 4115 | 4115 | 374 |
| 556 | 20230921 | 093800 | 149651795 | 4120 | 4100 | 4120 | 4100 | 1133 |
| 557 | 20230921 | 093700 | 145001835 | 4130 | 4140 | 4140 | 4130 | 2 |
| 558 | 20230921 | 093600 | 144993565 | 4115 | 4105 | 4115 | 4105 | 232 |
| 559 | 20230921 | 093500 | 144040395 | 4115 | 4125 | 4125 | 4110 | 1119 |
| 560 | 20230921 | 093400 | 139428975 | 4150 | 4150 | 4150 | 4150 | 564 |
| 561 | 20230921 | 093300 | 137088375 | 4150 | 4105 | 4150 | 4105 | 2138 |
| 562 | 20230921 | 093200 | 128237190 | 4105 | 4120 | 4130 | 4105 | 799 |
| 563 | 20230921 | 093100 | 124940425 | 4125 | 4100 | 4125 | 4100 | 2161 |
| 564 | 20230921 | 093000 | 116076665 | 4100 | 4095 | 4100 | 4095 | 99 |
| 565 | 20230921 | 092900 | 115671160 | 4100 | 4070 | 4100 | 4060 | 2601 |
| 566 | 20230921 | 092800 | 105030190 | 4060 | 4060 | 4060 | 4060 | 11 |
| 567 | 20230921 | 092700 | 104985530 | 4070 | 4055 | 4070 | 4050 | 316 |
| 568 | 20230921 | 092600 | 103705005 | 4050 | 4050 | 4055 | 4050 | 121 |
| 569 | 20230921 | 092500 | 103214445 | 4055 | 4055 | 4055 | 4050 | 1265 |
| 570 | 20230921 | 092400 | 98088060 | 4050 | 4050 | 4050 | 4050 | 185 |
| 571 | 20230921 | 092300 | 97338810 | 4050 | 4050 | 4050 | 4050 | 1 |
| 572 | 20230921 | 092200 | 97334760 | 4055 | 4070 | 4070 | 4055 | 1237 |
| 573 | 20230921 | 092100 | 92315415 | 4070 | 4060 | 4070 | 4060 | 66 |
| 574 | 20230921 | 092000 | 92047005 | 4075 | 4075 | 4075 | 4060 | 704 |
| 575 | 20230921 | 091900 | 89186075 | 4065 | 4065 | 4065 | 4065 | 533 |
| 576 | 20230921 | 091800 | 87019430 | 4075 | 4075 | 4075 | 4075 | 35 |
| 577 | 20230921 | 091700 | 86876805 | 4075 | 4060 | 4075 | 4060 | 11 |
| 578 | 20230921 | 091600 | 86832130 | 4075 | 4055 | 4075 | 4055 | 18 |
| 579 | 20230921 | 091500 | 86758980 | 4075 | 4075 | 4075 | 4075 | 0 |
| 580 | 20230921 | 091400 | 86758980 | 4075 | 4075 | 4075 | 4075 | 0 |
| 581 | 20230921 | 091300 | 86758980 | 4075 | 4050 | 4075 | 4040 | 1476 |
| 582 | 20230921 | 091200 | 80787195 | 4045 | 4035 | 4045 | 4030 | 932 |
| 583 | 20230921 | 091100 | 77025865 | 4045 | 4035 | 4045 | 4035 | 13 |
| 584 | 20230921 | 091000 | 76973380 | 4035 | 4035 | 4050 | 4035 | 104 |
| 585 | 20230921 | 090900 | 76553725 | 4035 | 4050 | 4050 | 4035 | 1590 |
| 586 | 20230921 | 090800 | 70134685 | 4050 | 4045 | 4050 | 4045 | 221 |
| 587 | 20230921 | 090700 | 69240715 | 4045 | 4035 | 4045 | 4035 | 479 |
| 588 | 20230921 | 090600 | 67306840 | 4035 | 4030 | 4040 | 4025 | 813 |
| 589 | 20230921 | 090500 | 64028925 | 4030 | 4050 | 4055 | 4020 | 2171 |
| 590 | 20230921 | 090400 | 55258910 | 4055 | 4085 | 4085 | 4055 | 207 |
| 591 | 20230921 | 090300 | 54419390 | 4090 | 4095 | 4095 | 4055 | 1785 |
| 592 | 20230921 | 090200 | 47165825 | 4100 | 4060 | 4100 | 4060 | 4 |
| 593 | 20230921 | 090100 | 47149465 | 4055 | 4090 | 4100 | 4055 | 1832 |
| 594 | 20230921 | 090000 | 39661205 | 4085 | 4085 | 4085 | 4065 | 9709 |