30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 3 | 20230921 | 184600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 4 | 20230921 | 184500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 5 | 20230921 | 184400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 6 | 20230921 | 184300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 7 | 20230921 | 184200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 8 | 20230921 | 184100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 9 | 20230921 | 184000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 10 | 20230921 | 183900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 11 | 20230921 | 183800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 12 | 20230921 | 183700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 13 | 20230921 | 183600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 14 | 20230921 | 183500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 15 | 20230921 | 183400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 16 | 20230921 | 183300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 17 | 20230921 | 183200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 18 | 20230921 | 183100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 19 | 20230921 | 183000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 20 | 20230921 | 182900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 21 | 20230921 | 182800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 22 | 20230921 | 182700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 23 | 20230921 | 182600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 24 | 20230921 | 182500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 25 | 20230921 | 182400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 26 | 20230921 | 182300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 27 | 20230921 | 182200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 28 | 20230921 | 182100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 29 | 20230921 | 182000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 30 | 20230921 | 181900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 31 | 20230921 | 181800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 32 | 20230921 | 181700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 33 | 20230921 | 181600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 34 | 20230921 | 181500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 35 | 20230921 | 181400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 36 | 20230921 | 181300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 37 | 20230921 | 181200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 38 | 20230921 | 181100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 39 | 20230921 | 181000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 40 | 20230921 | 180900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 41 | 20230921 | 180800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 42 | 20230921 | 180700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 43 | 20230921 | 180600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 44 | 20230921 | 180500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 45 | 20230921 | 180400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 46 | 20230921 | 180300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 47 | 20230921 | 180200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 48 | 20230921 | 180100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 49 | 20230921 | 180000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 50 | 20230921 | 175900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 51 | 20230921 | 175800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 52 | 20230921 | 175700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 53 | 20230921 | 175600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 54 | 20230921 | 175500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 55 | 20230921 | 175400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 56 | 20230921 | 175300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 57 | 20230921 | 175200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 58 | 20230921 | 175100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 59 | 20230921 | 175000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 60 | 20230921 | 174900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 61 | 20230921 | 174800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 62 | 20230921 | 174700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 63 | 20230921 | 174600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 64 | 20230921 | 174500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 65 | 20230921 | 174400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 66 | 20230921 | 174300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 67 | 20230921 | 174200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 68 | 20230921 | 174100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 69 | 20230921 | 174000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 70 | 20230921 | 173900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 71 | 20230921 | 173800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 72 | 20230921 | 173700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 73 | 20230921 | 173600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 74 | 20230921 | 173500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 75 | 20230921 | 173400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 76 | 20230921 | 173300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 77 | 20230921 | 173200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 78 | 20230921 | 173100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 79 | 20230921 | 173000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 80 | 20230921 | 172900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 81 | 20230921 | 172800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 82 | 20230921 | 172700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 83 | 20230921 | 172600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 84 | 20230921 | 172500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 85 | 20230921 | 172400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 86 | 20230921 | 172300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 87 | 20230921 | 172200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 88 | 20230921 | 172100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 89 | 20230921 | 172000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 90 | 20230921 | 171900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 91 | 20230921 | 171800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 92 | 20230921 | 171700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 93 | 20230921 | 171600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 94 | 20230921 | 171500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 95 | 20230921 | 171400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 96 | 20230921 | 171300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 97 | 20230921 | 171200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 98 | 20230921 | 171100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 99 | 20230921 | 171000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 100 | 20230921 | 170900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 101 | 20230921 | 170800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 102 | 20230921 | 170700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 103 | 20230921 | 170600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 104 | 20230921 | 170500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 105 | 20230921 | 170400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 106 | 20230921 | 170300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 107 | 20230921 | 170200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 108 | 20230921 | 170100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 109 | 20230921 | 170000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 110 | 20230921 | 165900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 111 | 20230921 | 165800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 112 | 20230921 | 165700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 113 | 20230921 | 165600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 114 | 20230921 | 165500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 115 | 20230921 | 165400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 116 | 20230921 | 165300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 117 | 20230921 | 165200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 118 | 20230921 | 165100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 119 | 20230921 | 165000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 120 | 20230921 | 164900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 121 | 20230921 | 164800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 122 | 20230921 | 164700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 123 | 20230921 | 164600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 124 | 20230921 | 164500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 125 | 20230921 | 164400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 126 | 20230921 | 164300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 127 | 20230921 | 164200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 128 | 20230921 | 164100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 129 | 20230921 | 164000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 130 | 20230921 | 163900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 131 | 20230921 | 163800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 132 | 20230921 | 163700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 133 | 20230921 | 163600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 134 | 20230921 | 163500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 135 | 20230921 | 163400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 136 | 20230921 | 163300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 137 | 20230921 | 163200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 138 | 20230921 | 163100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 139 | 20230921 | 163000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 140 | 20230921 | 162900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 141 | 20230921 | 162800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 142 | 20230921 | 162700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 143 | 20230921 | 162600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 144 | 20230921 | 162500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 145 | 20230921 | 162400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 146 | 20230921 | 162300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 147 | 20230921 | 162200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 148 | 20230921 | 162100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 149 | 20230921 | 162000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 150 | 20230921 | 161900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 151 | 20230921 | 161800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 152 | 20230921 | 161700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 153 | 20230921 | 161600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 154 | 20230921 | 161500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 155 | 20230921 | 161400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 156 | 20230921 | 161300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 157 | 20230921 | 161200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 158 | 20230921 | 161100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 159 | 20230921 | 161000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 160 | 20230921 | 160900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 161 | 20230921 | 160800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 162 | 20230921 | 160700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 163 | 20230921 | 160600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 164 | 20230921 | 160500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 165 | 20230921 | 160400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 166 | 20230921 | 160300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 167 | 20230921 | 160200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 168 | 20230921 | 160100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 169 | 20230921 | 160000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 170 | 20230921 | 155900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 171 | 20230921 | 155800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 172 | 20230921 | 155700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 173 | 20230921 | 155600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 174 | 20230921 | 155500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 175 | 20230921 | 155400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 176 | 20230921 | 155300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 177 | 20230921 | 155200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 178 | 20230921 | 155100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 179 | 20230921 | 155000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 180 | 20230921 | 154900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 181 | 20230921 | 154800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 182 | 20230921 | 154700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 183 | 20230921 | 154600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 184 | 20230921 | 154500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 185 | 20230921 | 154400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 186 | 20230921 | 154300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 187 | 20230921 | 154200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 188 | 20230921 | 154100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 189 | 20230921 | 154000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 190 | 20230921 | 153900 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 191 | 20230921 | 153800 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 192 | 20230921 | 153700 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 193 | 20230921 | 153600 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 194 | 20230921 | 153500 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 195 | 20230921 | 153400 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 196 | 20230921 | 153300 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 197 | 20230921 | 153200 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 198 | 20230921 | 153100 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 199 | 20230921 | 153000 | 12588648210 | 2465 | 2465 | 2465 | 2465 | 68108 |
| 200 | 20230921 | 152900 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20230921 | 152800 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20230921 | 152700 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20230921 | 152600 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20230921 | 152500 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20230921 | 152400 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20230921 | 152300 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20230921 | 152200 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20230921 | 152100 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20230921 | 152000 | 12420761990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20230921 | 151900 | 12420761990 | 2470 | 2445 | 2475 | 2445 | 36940 |
| 211 | 20230921 | 151800 | 12329822480 | 2450 | 2435 | 2450 | 2435 | 19192 |
| 212 | 20230921 | 151700 | 12282902870 | 2435 | 2435 | 2440 | 2435 | 8662 |
| 213 | 20230921 | 151600 | 12261799485 | 2435 | 2445 | 2445 | 2435 | 9178 |
| 214 | 20230921 | 151500 | 12239430165 | 2435 | 2435 | 2440 | 2435 | 4398 |
| 215 | 20230921 | 151400 | 12228713110 | 2435 | 2440 | 2445 | 2435 | 6150 |
| 216 | 20230921 | 151300 | 12213703755 | 2440 | 2440 | 2445 | 2440 | 6779 |
| 217 | 20230921 | 151200 | 12197162460 | 2445 | 2440 | 2450 | 2440 | 18735 |
| 218 | 20230921 | 151100 | 12151380820 | 2435 | 2430 | 2440 | 2430 | 9158 |
| 219 | 20230921 | 151000 | 12129100430 | 2430 | 2440 | 2440 | 2430 | 15056 |
| 220 | 20230921 | 150900 | 12092432110 | 2445 | 2445 | 2450 | 2440 | 5382 |
| 221 | 20230921 | 150800 | 12079270890 | 2445 | 2450 | 2455 | 2445 | 8266 |
| 222 | 20230921 | 150700 | 12059021880 | 2450 | 2440 | 2450 | 2440 | 7577 |
| 223 | 20230921 | 150600 | 12040506185 | 2445 | 2430 | 2445 | 2430 | 6421 |
| 224 | 20230921 | 150500 | 12024873905 | 2430 | 2430 | 2445 | 2425 | 8850 |
| 225 | 20230921 | 150400 | 12003375950 | 2430 | 2445 | 2445 | 2425 | 48753 |
| 226 | 20230921 | 150300 | 11884705795 | 2445 | 2445 | 2450 | 2435 | 31198 |
| 227 | 20230921 | 150200 | 11808563245 | 2450 | 2445 | 2450 | 2445 | 3273 |
| 228 | 20230921 | 150100 | 11800560755 | 2445 | 2440 | 2445 | 2440 | 2489 |
| 229 | 20230921 | 150000 | 11794487495 | 2440 | 2445 | 2445 | 2435 | 10093 |
| 230 | 20230921 | 145900 | 11769886205 | 2445 | 2450 | 2450 | 2445 | 2886 |
| 231 | 20230921 | 145800 | 11762829885 | 2450 | 2450 | 2450 | 2450 | 3322 |
| 232 | 20230921 | 145700 | 11754690985 | 2450 | 2445 | 2450 | 2435 | 6035 |
| 233 | 20230921 | 145600 | 11739936475 | 2440 | 2445 | 2445 | 2430 | 8859 |
| 234 | 20230921 | 145500 | 11718351195 | 2440 | 2450 | 2450 | 2425 | 75388 |
| 235 | 20230921 | 145400 | 11534907825 | 2450 | 2460 | 2465 | 2450 | 26372 |
| 236 | 20230921 | 145300 | 11470196870 | 2465 | 2460 | 2470 | 2455 | 9423 |
| 237 | 20230921 | 145200 | 11446976190 | 2465 | 2470 | 2470 | 2465 | 2092 |
| 238 | 20230921 | 145100 | 11441815760 | 2470 | 2470 | 2470 | 2465 | 5659 |
| 239 | 20230921 | 145000 | 11427853750 | 2465 | 2465 | 2465 | 2465 | 3252 |
| 240 | 20230921 | 144900 | 11419837570 | 2470 | 2455 | 2470 | 2455 | 11045 |
| 241 | 20230921 | 144800 | 11392622070 | 2450 | 2480 | 2480 | 2450 | 43549 |
| 242 | 20230921 | 144700 | 11285404670 | 2475 | 2480 | 2485 | 2475 | 16420 |
| 243 | 20230921 | 144600 | 11244642130 | 2485 | 2485 | 2490 | 2480 | 4583 |
| 244 | 20230921 | 144500 | 11233254015 | 2485 | 2465 | 2490 | 2465 | 64121 |
| 245 | 20230921 | 144400 | 11074253785 | 2465 | 2465 | 2470 | 2460 | 4115 |
| 246 | 20230921 | 144300 | 11064110820 | 2460 | 2455 | 2460 | 2450 | 8523 |
| 247 | 20230921 | 144200 | 11043184300 | 2460 | 2460 | 2460 | 2460 | 5808 |
| 248 | 20230921 | 144100 | 11028896620 | 2455 | 2470 | 2470 | 2445 | 19085 |
| 249 | 20230921 | 144000 | 10982000390 | 2460 | 2470 | 2470 | 2455 | 3022 |
| 250 | 20230921 | 143900 | 10974547005 | 2470 | 2465 | 2470 | 2450 | 6048 |
| 251 | 20230921 | 143800 | 10959659265 | 2465 | 2470 | 2475 | 2445 | 61924 |
| 252 | 20230921 | 143700 | 10807614870 | 2470 | 2475 | 2475 | 2470 | 165 |
| 253 | 20230921 | 143600 | 10807206545 | 2475 | 2480 | 2480 | 2475 | 8673 |
| 254 | 20230921 | 143500 | 10785725850 | 2480 | 2480 | 2485 | 2475 | 9880 |
| 255 | 20230921 | 143400 | 10761232495 | 2480 | 2475 | 2480 | 2475 | 522 |
| 256 | 20230921 | 143300 | 10759937940 | 2475 | 2475 | 2485 | 2475 | 9755 |
| 257 | 20230921 | 143200 | 10735767775 | 2475 | 2475 | 2480 | 2475 | 8238 |
| 258 | 20230921 | 143100 | 10715358655 | 2475 | 2475 | 2475 | 2470 | 5473 |
| 259 | 20230921 | 143000 | 10701812985 | 2475 | 2470 | 2475 | 2470 | 2372 |
| 260 | 20230921 | 142900 | 10695954140 | 2470 | 2465 | 2475 | 2465 | 5063 |
| 261 | 20230921 | 142800 | 10683449000 | 2465 | 2470 | 2470 | 2465 | 905 |
| 262 | 20230921 | 142700 | 10681218125 | 2470 | 2470 | 2470 | 2470 | 6066 |
| 263 | 20230921 | 142600 | 10666235105 | 2465 | 2465 | 2470 | 2465 | 8011 |
| 264 | 20230921 | 142500 | 10646462730 | 2465 | 2465 | 2465 | 2465 | 2378 |
| 265 | 20230921 | 142400 | 10640600960 | 2470 | 2470 | 2470 | 2465 | 8908 |
| 266 | 20230921 | 142300 | 10618642470 | 2465 | 2470 | 2475 | 2465 | 5342 |
| 267 | 20230921 | 142200 | 10605463725 | 2470 | 2470 | 2470 | 2470 | 1246 |
| 268 | 20230921 | 142100 | 10602386105 | 2470 | 2470 | 2475 | 2470 | 1103 |
| 269 | 20230921 | 142000 | 10599661390 | 2470 | 2470 | 2475 | 2465 | 5833 |
| 270 | 20230921 | 141900 | 10585253910 | 2475 | 2470 | 2475 | 2470 | 2507 |
| 271 | 20230921 | 141800 | 10579059115 | 2470 | 2475 | 2475 | 2470 | 208 |
| 272 | 20230921 | 141700 | 10578544355 | 2470 | 2475 | 2475 | 2470 | 9269 |
| 273 | 20230921 | 141600 | 10555647445 | 2470 | 2470 | 2470 | 2470 | 828 |
| 274 | 20230921 | 141500 | 10553602285 | 2475 | 2475 | 2480 | 2475 | 199 |
| 275 | 20230921 | 141400 | 10553109755 | 2475 | 2485 | 2485 | 2470 | 4111 |
| 276 | 20230921 | 141300 | 10542941780 | 2480 | 2475 | 2480 | 2475 | 8378 |
| 277 | 20230921 | 141200 | 10522165225 | 2475 | 2480 | 2480 | 2475 | 2580 |
| 278 | 20230921 | 141100 | 10515769895 | 2480 | 2485 | 2485 | 2480 | 1508 |
| 279 | 20230921 | 141000 | 10512024550 | 2485 | 2480 | 2485 | 2480 | 4094 |
| 280 | 20230921 | 140900 | 10501871340 | 2480 | 2475 | 2480 | 2475 | 18607 |
| 281 | 20230921 | 140800 | 10455748735 | 2470 | 2470 | 2470 | 2465 | 6087 |
| 282 | 20230921 | 140700 | 10440713855 | 2470 | 2470 | 2470 | 2470 | 3020 |
| 283 | 20230921 | 140600 | 10433254455 | 2470 | 2470 | 2470 | 2465 | 3649 |
| 284 | 20230921 | 140500 | 10424241525 | 2470 | 2475 | 2475 | 2465 | 5746 |
| 285 | 20230921 | 140400 | 10410049735 | 2475 | 2475 | 2475 | 2470 | 7730 |
| 286 | 20230921 | 140300 | 10390938565 | 2475 | 2485 | 2485 | 2475 | 4855 |
| 287 | 20230921 | 140200 | 10378897645 | 2490 | 2480 | 2490 | 2475 | 2213 |
| 288 | 20230921 | 140100 | 10373408895 | 2480 | 2480 | 2490 | 2480 | 4750 |
| 289 | 20230921 | 140000 | 10361625575 | 2480 | 2475 | 2495 | 2475 | 8318 |
| 290 | 20230921 | 135900 | 10340935895 | 2485 | 2475 | 2485 | 2475 | 7153 |
| 291 | 20230921 | 135800 | 10323192475 | 2475 | 2485 | 2485 | 2475 | 3473 |
| 292 | 20230921 | 135700 | 10314568465 | 2485 | 2500 | 2500 | 2485 | 7021 |
| 293 | 20230921 | 135600 | 10297080265 | 2500 | 2505 | 2510 | 2495 | 18994 |
| 294 | 20230921 | 135500 | 10249493420 | 2495 | 2500 | 2515 | 2490 | 58930 |
| 295 | 20230921 | 135400 | 10101946755 | 2500 | 2470 | 2505 | 2470 | 69701 |
| 296 | 20230921 | 135300 | 9928165725 | 2470 | 2470 | 2470 | 2460 | 19633 |
| 297 | 20230921 | 135200 | 9879810800 | 2465 | 2465 | 2465 | 2465 | 3819 |
| 298 | 20230921 | 135100 | 9870396965 | 2465 | 2465 | 2465 | 2460 | 244 |
| 299 | 20230921 | 135000 | 9869796255 | 2465 | 2470 | 2470 | 2465 | 5686 |
| 300 | 20230921 | 134900 | 9855776675 | 2470 | 2470 | 2470 | 2470 | 103 |
| 301 | 20230921 | 134800 | 9855522265 | 2470 | 2475 | 2475 | 2470 | 1961 |
| 302 | 20230921 | 134700 | 9850675250 | 2475 | 2480 | 2480 | 2475 | 1585 |
| 303 | 20230921 | 134600 | 9846752050 | 2480 | 2475 | 2480 | 2475 | 1917 |
| 304 | 20230921 | 134500 | 9842002215 | 2470 | 2480 | 2480 | 2470 | 3456 |
| 305 | 20230921 | 134400 | 9833451655 | 2475 | 2470 | 2480 | 2470 | 19878 |
| 306 | 20230921 | 134300 | 9784256605 | 2465 | 2475 | 2475 | 2465 | 3596 |
| 307 | 20230921 | 134200 | 9775370685 | 2475 | 2470 | 2475 | 2470 | 147 |
| 308 | 20230921 | 134100 | 9775007590 | 2465 | 2475 | 2475 | 2465 | 5688 |
| 309 | 20230921 | 134000 | 9760953815 | 2475 | 2475 | 2475 | 2475 | 4840 |
| 310 | 20230921 | 133900 | 9748974815 | 2475 | 2480 | 2480 | 2475 | 1331 |
| 311 | 20230921 | 133800 | 9745680275 | 2480 | 2480 | 2480 | 2475 | 2650 |
| 312 | 20230921 | 133700 | 9739120960 | 2480 | 2480 | 2480 | 2480 | 157 |
| 313 | 20230921 | 133600 | 9738731600 | 2480 | 2480 | 2480 | 2480 | 2744 |
| 314 | 20230921 | 133500 | 9731926480 | 2480 | 2480 | 2480 | 2480 | 5620 |
| 315 | 20230921 | 133400 | 9717988880 | 2480 | 2480 | 2480 | 2480 | 831 |
| 316 | 20230921 | 133300 | 9715928000 | 2475 | 2480 | 2480 | 2475 | 264 |
| 317 | 20230921 | 133200 | 9715273285 | 2480 | 2475 | 2480 | 2475 | 8856 |
| 318 | 20230921 | 133100 | 9693344685 | 2475 | 2480 | 2480 | 2470 | 2303 |
| 319 | 20230921 | 133000 | 9687644245 | 2480 | 2480 | 2480 | 2480 | 3207 |
| 320 | 20230921 | 132900 | 9679690885 | 2485 | 2480 | 2485 | 2480 | 1428 |
| 321 | 20230921 | 132800 | 9676146215 | 2485 | 2490 | 2490 | 2480 | 2441 |
| 322 | 20230921 | 132700 | 9670075375 | 2490 | 2470 | 2490 | 2470 | 21878 |
| 323 | 20230921 | 132600 | 9615774210 | 2465 | 2465 | 2465 | 2465 | 57 |
| 324 | 20230921 | 132500 | 9615633705 | 2475 | 2480 | 2480 | 2465 | 14856 |
| 325 | 20230921 | 132400 | 9578903635 | 2480 | 2470 | 2480 | 2465 | 7665 |
| 326 | 20230921 | 132300 | 9559948135 | 2470 | 2475 | 2475 | 2470 | 5190 |
| 327 | 20230921 | 132200 | 9547128385 | 2475 | 2475 | 2475 | 2475 | 3400 |
| 328 | 20230921 | 132100 | 9538713385 | 2475 | 2475 | 2475 | 2475 | 1958 |
| 329 | 20230921 | 132000 | 9533867335 | 2475 | 2475 | 2475 | 2475 | 572 |
| 330 | 20230921 | 131900 | 9532451635 | 2475 | 2480 | 2480 | 2455 | 57600 |
| 331 | 20230921 | 131800 | 9390560980 | 2470 | 2475 | 2480 | 2470 | 55106 |
| 332 | 20230921 | 131700 | 9254319110 | 2475 | 2465 | 2475 | 2465 | 7017 |
| 333 | 20230921 | 131600 | 9236979345 | 2465 | 2475 | 2475 | 2460 | 10823 |
| 334 | 20230921 | 131500 | 9210303440 | 2475 | 2475 | 2475 | 2475 | 2898 |
| 335 | 20230921 | 131400 | 9203130890 | 2475 | 2465 | 2475 | 2465 | 18627 |
| 336 | 20230921 | 131300 | 9157070385 | 2465 | 2455 | 2465 | 2455 | 18987 |
| 337 | 20230921 | 131200 | 9110330200 | 2455 | 2455 | 2455 | 2450 | 2598 |
| 338 | 20230921 | 131100 | 9103952490 | 2460 | 2455 | 2460 | 2455 | 3248 |
| 339 | 20230921 | 131000 | 9095967810 | 2460 | 2450 | 2460 | 2450 | 3932 |
| 340 | 20230921 | 130900 | 9086305265 | 2450 | 2455 | 2455 | 2450 | 1392 |
| 341 | 20230921 | 130800 | 9082893235 | 2455 | 2455 | 2455 | 2455 | 205 |
| 342 | 20230921 | 130700 | 9082389960 | 2455 | 2455 | 2455 | 2455 | 501 |
| 343 | 20230921 | 130600 | 9081160005 | 2455 | 2455 | 2455 | 2455 | 265 |
| 344 | 20230921 | 130500 | 9080509430 | 2455 | 2450 | 2455 | 2450 | 1116 |
| 345 | 20230921 | 130400 | 9077772075 | 2455 | 2460 | 2460 | 2450 | 6079 |
| 346 | 20230921 | 130300 | 9062853100 | 2460 | 2455 | 2460 | 2455 | 1736 |
| 347 | 20230921 | 130200 | 9058582545 | 2460 | 2460 | 2460 | 2455 | 5534 |
| 348 | 20230921 | 130100 | 9044969045 | 2460 | 2455 | 2460 | 2455 | 5623 |
| 349 | 20230921 | 130000 | 9031146215 | 2455 | 2435 | 2455 | 2435 | 8300 |
| 350 | 20230921 | 125900 | 9010827010 | 2435 | 2440 | 2440 | 2435 | 3892 |
| 351 | 20230921 | 125800 | 9001344220 | 2440 | 2435 | 2440 | 2435 | 8275 |
| 352 | 20230921 | 125700 | 8981182070 | 2435 | 2445 | 2445 | 2435 | 7353 |
| 353 | 20230921 | 125600 | 8963250755 | 2445 | 2445 | 2445 | 2445 | 1508 |
| 354 | 20230921 | 125500 | 8959563695 | 2445 | 2445 | 2445 | 2445 | 1017 |
| 355 | 20230921 | 125400 | 8957077130 | 2440 | 2445 | 2450 | 2440 | 6209 |
| 356 | 20230921 | 125300 | 8941882895 | 2445 | 2440 | 2445 | 2440 | 3724 |
| 357 | 20230921 | 125200 | 8932784590 | 2440 | 2425 | 2440 | 2420 | 7961 |
| 358 | 20230921 | 125100 | 8913450140 | 2425 | 2450 | 2450 | 2420 | 30575 |
| 359 | 20230921 | 125000 | 8839159845 | 2445 | 2445 | 2450 | 2445 | 13049 |
| 360 | 20230921 | 124900 | 8807249015 | 2445 | 2455 | 2455 | 2445 | 1397 |
| 361 | 20230921 | 124800 | 8803822750 | 2450 | 2460 | 2460 | 2450 | 15088 |
| 362 | 20230921 | 124700 | 8766819700 | 2455 | 2450 | 2455 | 2450 | 7537 |
| 363 | 20230921 | 124600 | 8748316395 | 2455 | 2450 | 2455 | 2445 | 12417 |
| 364 | 20230921 | 124500 | 8717926600 | 2445 | 2440 | 2455 | 2440 | 14613 |
| 365 | 20230921 | 124400 | 8682193165 | 2440 | 2450 | 2450 | 2440 | 34670 |
| 366 | 20230921 | 124300 | 8597327485 | 2450 | 2460 | 2460 | 2450 | 47259 |
| 367 | 20230921 | 124200 | 8481317090 | 2460 | 2460 | 2470 | 2455 | 17389 |
| 368 | 20230921 | 124100 | 8438557465 | 2465 | 2475 | 2480 | 2465 | 87525 |
| 369 | 20230921 | 124000 | 8222460220 | 2475 | 2475 | 2480 | 2475 | 3228 |
| 370 | 20230921 | 123900 | 8214465920 | 2475 | 2480 | 2480 | 2475 | 24797 |
| 371 | 20230921 | 123800 | 8153024435 | 2485 | 2485 | 2490 | 2485 | 4921 |
| 372 | 20230921 | 123700 | 8140793750 | 2485 | 2485 | 2485 | 2480 | 1338 |
| 373 | 20230921 | 123600 | 8137473460 | 2485 | 2485 | 2485 | 2485 | 1349 |
| 374 | 20230921 | 123500 | 8134121195 | 2485 | 2485 | 2495 | 2485 | 11038 |
| 375 | 20230921 | 123400 | 8106590100 | 2490 | 2480 | 2490 | 2480 | 3710 |
| 376 | 20230921 | 123300 | 8097370775 | 2480 | 2475 | 2480 | 2475 | 6910 |
| 377 | 20230921 | 123200 | 8080245210 | 2475 | 2485 | 2485 | 2475 | 21997 |
| 378 | 20230921 | 123100 | 8025672235 | 2485 | 2485 | 2485 | 2485 | 7710 |
| 379 | 20230921 | 123000 | 8006512885 | 2485 | 2495 | 2495 | 2485 | 50188 |
| 380 | 20230921 | 122900 | 7881516690 | 2495 | 2490 | 2495 | 2490 | 5728 |
| 381 | 20230921 | 122800 | 7867234325 | 2495 | 2495 | 2495 | 2490 | 1738 |
| 382 | 20230921 | 122700 | 7862898025 | 2495 | 2500 | 2500 | 2495 | 9019 |
| 383 | 20230921 | 122600 | 7840394570 | 2500 | 2500 | 2500 | 2500 | 3471 |
| 384 | 20230921 | 122500 | 7831717070 | 2500 | 2500 | 2505 | 2500 | 3703 |
| 385 | 20230921 | 122400 | 7822458620 | 2500 | 2505 | 2505 | 2495 | 10807 |
| 386 | 20230921 | 122300 | 7795451970 | 2500 | 2500 | 2500 | 2490 | 25296 |
| 387 | 20230921 | 122200 | 7732337760 | 2500 | 2510 | 2510 | 2500 | 46684 |
| 388 | 20230921 | 122100 | 7615569195 | 2510 | 2525 | 2525 | 2510 | 28998 |
| 389 | 20230921 | 122000 | 7542590595 | 2525 | 2520 | 2525 | 2520 | 28742 |
| 390 | 20230921 | 121900 | 7470038940 | 2525 | 2530 | 2530 | 2515 | 64440 |
| 391 | 20230921 | 121800 | 7307549590 | 2530 | 2520 | 2530 | 2515 | 43351 |
| 392 | 20230921 | 121700 | 7198180800 | 2515 | 2505 | 2515 | 2505 | 43948 |
| 393 | 20230921 | 121600 | 7087825040 | 2505 | 2505 | 2505 | 2505 | 11996 |
| 394 | 20230921 | 121500 | 7057775060 | 2505 | 2510 | 2510 | 2500 | 21488 |
| 395 | 20230921 | 121400 | 7003947575 | 2510 | 2510 | 2510 | 2505 | 2861 |
| 396 | 20230921 | 121300 | 6996780750 | 2505 | 2505 | 2505 | 2505 | 8527 |
| 397 | 20230921 | 121200 | 6975420615 | 2505 | 2510 | 2510 | 2505 | 5388 |
| 398 | 20230921 | 121100 | 6961920005 | 2510 | 2500 | 2510 | 2500 | 5260 |
| 399 | 20230921 | 121000 | 6948742290 | 2500 | 2505 | 2505 | 2500 | 3949 |
| 400 | 20230921 | 120900 | 6938850080 | 2505 | 2500 | 2505 | 2495 | 8971 |
| 401 | 20230921 | 120800 | 6916420265 | 2500 | 2500 | 2500 | 2495 | 5232 |
| 402 | 20230921 | 120700 | 6903340270 | 2505 | 2500 | 2505 | 2500 | 21061 |
| 403 | 20230921 | 120600 | 6850687570 | 2500 | 2505 | 2505 | 2495 | 1457 |
| 404 | 20230921 | 120500 | 6847043355 | 2505 | 2500 | 2505 | 2500 | 1796 |
| 405 | 20230921 | 120400 | 6842546100 | 2505 | 2495 | 2505 | 2490 | 12730 |
| 406 | 20230921 | 120300 | 6810705125 | 2495 | 2500 | 2500 | 2495 | 179 |
| 407 | 20230921 | 120200 | 6810258470 | 2500 | 2500 | 2500 | 2495 | 7705 |
| 408 | 20230921 | 120100 | 6791027115 | 2500 | 2500 | 2500 | 2500 | 1298 |
| 409 | 20230921 | 120000 | 6787782115 | 2500 | 2495 | 2505 | 2495 | 542 |
| 410 | 20230921 | 115900 | 6786427170 | 2495 | 2500 | 2510 | 2495 | 14016 |
| 411 | 20230921 | 115800 | 6751352980 | 2500 | 2500 | 2500 | 2500 | 695 |
| 412 | 20230921 | 115700 | 6749615480 | 2500 | 2495 | 2500 | 2495 | 2602 |
| 413 | 20230921 | 115600 | 6743115530 | 2500 | 2500 | 2500 | 2500 | 2957 |
| 414 | 20230921 | 115500 | 6735723030 | 2500 | 2500 | 2500 | 2500 | 414 |
| 415 | 20230921 | 115400 | 6734688030 | 2500 | 2510 | 2510 | 2500 | 7604 |
| 416 | 20230921 | 115300 | 6715647580 | 2510 | 2505 | 2510 | 2505 | 1316 |
| 417 | 20230921 | 115200 | 6712350200 | 2505 | 2505 | 2510 | 2505 | 15700 |
| 418 | 20230921 | 115100 | 6673000070 | 2500 | 2495 | 2500 | 2495 | 13229 |
| 419 | 20230921 | 115000 | 6639929220 | 2500 | 2500 | 2500 | 2500 | 1080 |
| 420 | 20230921 | 114900 | 6637229220 | 2500 | 2495 | 2500 | 2495 | 1142 |
| 421 | 20230921 | 114800 | 6634377715 | 2490 | 2495 | 2495 | 2490 | 451 |
| 422 | 20230921 | 114700 | 6633253590 | 2495 | 2500 | 2500 | 2495 | 3833 |
| 423 | 20230921 | 114600 | 6623690175 | 2495 | 2500 | 2500 | 2495 | 828 |
| 424 | 20230921 | 114500 | 6621620220 | 2500 | 2495 | 2500 | 2490 | 2147 |
| 425 | 20230921 | 114400 | 6616269535 | 2490 | 2495 | 2500 | 2490 | 11597 |
| 426 | 20230921 | 114300 | 6587358605 | 2495 | 2500 | 2500 | 2495 | 22008 |
| 427 | 20230921 | 114200 | 6532421500 | 2500 | 2500 | 2505 | 2500 | 5050 |
| 428 | 20230921 | 114100 | 6519796390 | 2500 | 2500 | 2505 | 2500 | 7912 |
| 429 | 20230921 | 114000 | 6500016375 | 2505 | 2505 | 2505 | 2505 | 525 |
| 430 | 20230921 | 113900 | 6498701250 | 2505 | 2500 | 2505 | 2500 | 470 |
| 431 | 20230921 | 113800 | 6497524000 | 2500 | 2500 | 2500 | 2495 | 7751 |
| 432 | 20230921 | 113700 | 6478154310 | 2500 | 2495 | 2505 | 2495 | 16167 |
| 433 | 20230921 | 113600 | 6437736850 | 2495 | 2495 | 2495 | 2495 | 1158 |
| 434 | 20230921 | 113500 | 6434847640 | 2500 | 2495 | 2500 | 2490 | 9185 |
| 435 | 20230921 | 113400 | 6411930855 | 2495 | 2490 | 2495 | 2490 | 32 |
| 436 | 20230921 | 113300 | 6411851025 | 2490 | 2490 | 2495 | 2490 | 26 |
| 437 | 20230921 | 113200 | 6411786175 | 2490 | 2495 | 2495 | 2490 | 2 |
| 438 | 20230921 | 113100 | 6411781190 | 2490 | 2490 | 2490 | 2490 | 285 |
| 439 | 20230921 | 113000 | 6411071540 | 2490 | 2490 | 2495 | 2485 | 10462 |
| 440 | 20230921 | 112900 | 6385024905 | 2490 | 2490 | 2490 | 2490 | 4656 |
| 441 | 20230921 | 112800 | 6373431465 | 2490 | 2490 | 2495 | 2490 | 731 |
| 442 | 20230921 | 112700 | 6371610775 | 2490 | 2490 | 2495 | 2490 | 415 |
| 443 | 20230921 | 112600 | 6370576420 | 2490 | 2490 | 2490 | 2490 | 3168 |
| 444 | 20230921 | 112500 | 6362688100 | 2490 | 2490 | 2495 | 2490 | 2574 |
| 445 | 20230921 | 112400 | 6356274090 | 2495 | 2495 | 2495 | 2490 | 196 |
| 446 | 20230921 | 112300 | 6355786020 | 2495 | 2495 | 2495 | 2495 | 7078 |
| 447 | 20230921 | 112200 | 6338126410 | 2495 | 2495 | 2500 | 2495 | 3240 |
| 448 | 20230921 | 112100 | 6330037160 | 2495 | 2495 | 2495 | 2495 | 9390 |
| 449 | 20230921 | 112000 | 6306609110 | 2495 | 2490 | 2495 | 2490 | 1997 |
| 450 | 20230921 | 111900 | 6301628160 | 2490 | 2495 | 2495 | 2490 | 285 |
| 451 | 20230921 | 111800 | 6300918505 | 2490 | 2490 | 2495 | 2490 | 9654 |
| 452 | 20230921 | 111700 | 6276879995 | 2490 | 2500 | 2500 | 2490 | 5438 |
| 453 | 20230921 | 111600 | 6263312235 | 2500 | 2495 | 2500 | 2495 | 679 |
| 454 | 20230921 | 111500 | 6261615630 | 2495 | 2495 | 2495 | 2490 | 1983 |
| 455 | 20230921 | 111400 | 6256673590 | 2495 | 2500 | 2500 | 2495 | 6147 |
| 456 | 20230921 | 111300 | 6241312075 | 2495 | 2500 | 2500 | 2495 | 1257 |
| 457 | 20230921 | 111200 | 6238173760 | 2500 | 2495 | 2500 | 2495 | 10112 |
| 458 | 20230921 | 111100 | 6212938200 | 2495 | 2490 | 2495 | 2490 | 10854 |
| 459 | 20230921 | 111000 | 6185901720 | 2490 | 2490 | 2490 | 2485 | 1507 |
| 460 | 20230921 | 110900 | 6182154290 | 2490 | 2485 | 2490 | 2485 | 82 |
| 461 | 20230921 | 110800 | 6181950340 | 2485 | 2495 | 2495 | 2485 | 7225 |
| 462 | 20230921 | 110700 | 6163963700 | 2495 | 2490 | 2495 | 2490 | 18762 |
| 463 | 20230921 | 110600 | 6117246250 | 2490 | 2480 | 2490 | 2480 | 120 |
| 464 | 20230921 | 110500 | 6116948620 | 2490 | 2480 | 2490 | 2480 | 749 |
| 465 | 20230921 | 110400 | 6115086245 | 2480 | 2485 | 2485 | 2475 | 9005 |
| 466 | 20230921 | 110300 | 6092754840 | 2485 | 2485 | 2485 | 2480 | 6959 |
| 467 | 20230921 | 110200 | 6075470435 | 2480 | 2485 | 2485 | 2480 | 179 |
| 468 | 20230921 | 110100 | 6075026450 | 2485 | 2485 | 2485 | 2480 | 4362 |
| 469 | 20230921 | 110000 | 6064188645 | 2480 | 2485 | 2485 | 2480 | 248 |
| 470 | 20230921 | 105900 | 6063572370 | 2485 | 2475 | 2485 | 2475 | 1189 |
| 471 | 20230921 | 105800 | 6060619055 | 2475 | 2480 | 2480 | 2475 | 12833 |
| 472 | 20230921 | 105700 | 6028856400 | 2480 | 2480 | 2480 | 2475 | 7124 |
| 473 | 20230921 | 105600 | 6011202920 | 2485 | 2490 | 2490 | 2480 | 17214 |
| 474 | 20230921 | 105500 | 5968432225 | 2495 | 2495 | 2495 | 2495 | 400 |
| 475 | 20230921 | 105400 | 5967434225 | 2495 | 2495 | 2495 | 2490 | 2948 |
| 476 | 20230921 | 105300 | 5960079570 | 2495 | 2490 | 2495 | 2490 | 4220 |
| 477 | 20230921 | 105200 | 5949552670 | 2490 | 2495 | 2495 | 2490 | 2797 |
| 478 | 20230921 | 105100 | 5942588135 | 2490 | 2495 | 2495 | 2485 | 11341 |
| 479 | 20230921 | 105000 | 5914348425 | 2495 | 2490 | 2495 | 2490 | 4679 |
| 480 | 20230921 | 104900 | 5902683425 | 2495 | 2485 | 2495 | 2480 | 21101 |
| 481 | 20230921 | 104800 | 5850255515 | 2480 | 2495 | 2495 | 2480 | 29664 |
| 482 | 20230921 | 104700 | 5776409095 | 2500 | 2500 | 2500 | 2495 | 6070 |
| 483 | 20230921 | 104600 | 5761257595 | 2500 | 2500 | 2500 | 2495 | 2697 |
| 484 | 20230921 | 104500 | 5754515495 | 2500 | 2510 | 2515 | 2495 | 10740 |
| 485 | 20230921 | 104400 | 5727625530 | 2510 | 2510 | 2515 | 2505 | 11859 |
| 486 | 20230921 | 104300 | 5697856205 | 2505 | 2510 | 2510 | 2505 | 10183 |
| 487 | 20230921 | 104200 | 5672322475 | 2505 | 2495 | 2505 | 2495 | 3852 |
| 488 | 20230921 | 104100 | 5662678715 | 2495 | 2500 | 2510 | 2495 | 51425 |
| 489 | 20230921 | 104000 | 5534082970 | 2505 | 2505 | 2510 | 2505 | 3632 |
| 490 | 20230921 | 103900 | 5524984805 | 2505 | 2500 | 2510 | 2500 | 3081 |
| 491 | 20230921 | 103800 | 5517267995 | 2500 | 2510 | 2510 | 2500 | 11660 |
| 492 | 20230921 | 103700 | 5488037415 | 2510 | 2515 | 2515 | 2510 | 3816 |
| 493 | 20230921 | 103600 | 5478451635 | 2515 | 2505 | 2515 | 2505 | 7265 |
| 494 | 20230921 | 103500 | 5460214900 | 2500 | 2530 | 2530 | 2500 | 127454 |
| 495 | 20230921 | 103400 | 5139066190 | 2530 | 2530 | 2540 | 2525 | 81152 |
| 496 | 20230921 | 103300 | 4933595405 | 2530 | 2515 | 2530 | 2505 | 122148 |
| 497 | 20230921 | 103200 | 4626346085 | 2520 | 2510 | 2520 | 2505 | 55626 |
| 498 | 20230921 | 103100 | 4486543080 | 2510 | 2510 | 2510 | 2505 | 12288 |
| 499 | 20230921 | 103000 | 4455716295 | 2510 | 2490 | 2510 | 2490 | 127220 |
| 500 | 20230921 | 102900 | 4137822830 | 2495 | 2495 | 2495 | 2490 | 809 |
| 501 | 20230921 | 102800 | 4135807410 | 2490 | 2490 | 2490 | 2480 | 9779 |
| 502 | 20230921 | 102700 | 4111463280 | 2490 | 2485 | 2490 | 2480 | 19610 |
| 503 | 20230921 | 102600 | 4062759670 | 2490 | 2485 | 2490 | 2485 | 6190 |
| 504 | 20230921 | 102500 | 4047346645 | 2490 | 2495 | 2495 | 2490 | 4829 |
| 505 | 20230921 | 102400 | 4035314810 | 2495 | 2495 | 2495 | 2490 | 8644 |
| 506 | 20230921 | 102300 | 4013766620 | 2490 | 2490 | 2490 | 2485 | 15449 |
| 507 | 20230921 | 102200 | 3975301395 | 2485 | 2485 | 2490 | 2485 | 16125 |
| 508 | 20230921 | 102100 | 3935216595 | 2480 | 2485 | 2485 | 2480 | 12935 |
| 509 | 20230921 | 102000 | 3903075685 | 2485 | 2485 | 2490 | 2480 | 23185 |
| 510 | 20230921 | 101900 | 3845457390 | 2485 | 2485 | 2485 | 2485 | 3143 |
| 511 | 20230921 | 101800 | 3837647035 | 2485 | 2485 | 2490 | 2485 | 7871 |
| 512 | 20230921 | 101700 | 3818079955 | 2490 | 2490 | 2490 | 2485 | 1074 |
| 513 | 20230921 | 101600 | 3815405840 | 2485 | 2480 | 2485 | 2475 | 15104 |
| 514 | 20230921 | 101500 | 3777921845 | 2480 | 2475 | 2480 | 2475 | 1437 |
| 515 | 20230921 | 101400 | 3774360585 | 2475 | 2475 | 2480 | 2475 | 6382 |
| 516 | 20230921 | 101300 | 3758548510 | 2475 | 2480 | 2480 | 2475 | 2115 |
| 517 | 20230921 | 101200 | 3753310795 | 2480 | 2480 | 2485 | 2480 | 1307 |
| 518 | 20230921 | 101100 | 3750068470 | 2480 | 2475 | 2485 | 2475 | 203 |
| 519 | 20230921 | 101000 | 3749564790 | 2485 | 2485 | 2485 | 2480 | 15827 |
| 520 | 20230921 | 100900 | 3710265295 | 2485 | 2480 | 2490 | 2480 | 17521 |
| 521 | 20230921 | 100800 | 3666759940 | 2475 | 2470 | 2480 | 2470 | 5746 |
| 522 | 20230921 | 100700 | 3652541485 | 2470 | 2475 | 2480 | 2470 | 3696 |
| 523 | 20230921 | 100600 | 3643398885 | 2475 | 2475 | 2475 | 2470 | 21314 |
| 524 | 20230921 | 100500 | 3590730040 | 2475 | 2475 | 2475 | 2470 | 5576 |
| 525 | 20230921 | 100400 | 3576941030 | 2475 | 2470 | 2475 | 2470 | 2812 |
| 526 | 20230921 | 100300 | 3569990825 | 2465 | 2460 | 2465 | 2460 | 8779 |
| 527 | 20230921 | 100200 | 3548366760 | 2460 | 2460 | 2470 | 2460 | 10752 |
| 528 | 20230921 | 100100 | 3521916565 | 2455 | 2470 | 2470 | 2450 | 55999 |
| 529 | 20230921 | 100000 | 3383990005 | 2470 | 2470 | 2480 | 2470 | 3917 |
| 530 | 20230921 | 095900 | 3374312860 | 2480 | 2470 | 2485 | 2465 | 10601 |
| 531 | 20230921 | 095800 | 3348047370 | 2470 | 2475 | 2475 | 2465 | 2595 |
| 532 | 20230921 | 095700 | 3341646790 | 2470 | 2475 | 2475 | 2470 | 20264 |
| 533 | 20230921 | 095600 | 3291589410 | 2470 | 2470 | 2480 | 2470 | 127 |
| 534 | 20230921 | 095500 | 3291275095 | 2475 | 2480 | 2480 | 2475 | 2405 |
| 535 | 20230921 | 095400 | 3285322120 | 2480 | 2465 | 2480 | 2465 | 13646 |
| 536 | 20230921 | 095300 | 3251607115 | 2465 | 2470 | 2475 | 2465 | 8450 |
| 537 | 20230921 | 095200 | 3230749260 | 2470 | 2475 | 2475 | 2470 | 15745 |
| 538 | 20230921 | 095100 | 3191800425 | 2470 | 2480 | 2480 | 2470 | 20688 |
| 539 | 20230921 | 095000 | 3140600820 | 2485 | 2480 | 2490 | 2480 | 2822 |
| 540 | 20230921 | 094900 | 3133588370 | 2485 | 2485 | 2485 | 2480 | 2764 |
| 541 | 20230921 | 094800 | 3126721925 | 2485 | 2490 | 2490 | 2480 | 5477 |
| 542 | 20230921 | 094700 | 3113111680 | 2485 | 2480 | 2485 | 2480 | 2065 |
| 543 | 20230921 | 094600 | 3107980225 | 2480 | 2485 | 2485 | 2480 | 10093 |
| 544 | 20230921 | 094500 | 3082915205 | 2485 | 2480 | 2490 | 2480 | 2735 |
| 545 | 20230921 | 094400 | 3076118765 | 2485 | 2490 | 2490 | 2480 | 9336 |
| 546 | 20230921 | 094300 | 3052949830 | 2480 | 2490 | 2495 | 2480 | 15173 |
| 547 | 20230921 | 094200 | 3015213570 | 2485 | 2490 | 2490 | 2485 | 7190 |
| 548 | 20230921 | 094100 | 2997320225 | 2495 | 2485 | 2500 | 2485 | 14102 |
| 549 | 20230921 | 094000 | 2962145480 | 2490 | 2480 | 2490 | 2475 | 6790 |
| 550 | 20230921 | 093900 | 2945251830 | 2475 | 2480 | 2490 | 2475 | 15642 |
| 551 | 20230921 | 093800 | 2906525030 | 2480 | 2475 | 2480 | 2475 | 7996 |
| 552 | 20230921 | 093700 | 2886723500 | 2480 | 2480 | 2485 | 2480 | 6286 |
| 553 | 20230921 | 093600 | 2871115740 | 2485 | 2500 | 2500 | 2485 | 13704 |
| 554 | 20230921 | 093500 | 2837012280 | 2500 | 2500 | 2505 | 2495 | 13314 |
| 555 | 20230921 | 093400 | 2803731465 | 2500 | 2505 | 2505 | 2495 | 12243 |
| 556 | 20230921 | 093300 | 2773105865 | 2505 | 2500 | 2505 | 2500 | 42607 |
| 557 | 20230921 | 093200 | 2666456095 | 2505 | 2495 | 2505 | 2495 | 46733 |
| 558 | 20230921 | 093100 | 2549599415 | 2495 | 2495 | 2500 | 2495 | 12054 |
| 559 | 20230921 | 093000 | 2519512745 | 2490 | 2490 | 2500 | 2490 | 6228 |
| 560 | 20230921 | 092900 | 2503948230 | 2490 | 2495 | 2500 | 2490 | 9615 |
| 561 | 20230921 | 092800 | 2479966660 | 2495 | 2500 | 2500 | 2490 | 4611 |
| 562 | 20230921 | 092700 | 2468461695 | 2495 | 2495 | 2500 | 2485 | 15338 |
| 563 | 20230921 | 092600 | 2430207605 | 2500 | 2495 | 2510 | 2495 | 39078 |
| 564 | 20230921 | 092500 | 2332464045 | 2490 | 2490 | 2495 | 2485 | 21933 |
| 565 | 20230921 | 092400 | 2277848860 | 2495 | 2500 | 2505 | 2495 | 35220 |
| 566 | 20230921 | 092300 | 2189883005 | 2500 | 2510 | 2510 | 2495 | 49433 |
| 567 | 20230921 | 092200 | 2066085970 | 2510 | 2500 | 2510 | 2495 | 71148 |
| 568 | 20230921 | 092100 | 1887922145 | 2500 | 2475 | 2500 | 2475 | 58131 |
| 569 | 20230921 | 092000 | 1743123970 | 2480 | 2465 | 2480 | 2460 | 28149 |
| 570 | 20230921 | 091900 | 1673382700 | 2475 | 2485 | 2485 | 2465 | 44850 |
| 571 | 20230921 | 091800 | 1562258535 | 2495 | 2480 | 2495 | 2480 | 41723 |
| 572 | 20230921 | 091700 | 1458378565 | 2490 | 2485 | 2490 | 2465 | 36356 |
| 573 | 20230921 | 091600 | 1368078235 | 2485 | 2485 | 2495 | 2480 | 26055 |
| 574 | 20230921 | 091500 | 1303251205 | 2485 | 2495 | 2510 | 2485 | 93176 |
| 575 | 20230921 | 091400 | 1070707910 | 2495 | 2465 | 2500 | 2465 | 114725 |
| 576 | 20230921 | 091300 | 785264830 | 2465 | 2475 | 2480 | 2465 | 30657 |
| 577 | 20230921 | 091200 | 709419170 | 2475 | 2465 | 2475 | 2460 | 28782 |
| 578 | 20230921 | 091100 | 638282370 | 2460 | 2450 | 2470 | 2450 | 31651 |
| 579 | 20230921 | 091000 | 560375050 | 2450 | 2445 | 2450 | 2445 | 10908 |
| 580 | 20230921 | 090900 | 533650555 | 2445 | 2450 | 2450 | 2445 | 12402 |
| 581 | 20230921 | 090800 | 503286940 | 2445 | 2450 | 2455 | 2445 | 19297 |
| 582 | 20230921 | 090700 | 455960775 | 2450 | 2450 | 2450 | 2445 | 16089 |
| 583 | 20230921 | 090600 | 416551670 | 2450 | 2450 | 2455 | 2445 | 19317 |
| 584 | 20230921 | 090500 | 369263685 | 2450 | 2430 | 2450 | 2430 | 30913 |
| 585 | 20230921 | 090400 | 293832650 | 2435 | 2445 | 2445 | 2435 | 9141 |
| 586 | 20230921 | 090300 | 271539565 | 2440 | 2440 | 2455 | 2440 | 28981 |
| 587 | 20230921 | 090200 | 200627225 | 2445 | 2430 | 2450 | 2430 | 30235 |
| 588 | 20230921 | 090100 | 126881280 | 2430 | 2425 | 2435 | 2415 | 12280 |
| 589 | 20230921 | 090000 | 97115370 | 2435 | 2435 | 2435 | 2415 | 36411 |