30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 3 | 20230921 | 184900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230921 | 184800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230921 | 184700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230921 | 184600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230921 | 184500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230921 | 184400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230921 | 184300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230921 | 184200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230921 | 184100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230921 | 184000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230921 | 183900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230921 | 183800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230921 | 183700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230921 | 183600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230921 | 183500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230921 | 183400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230921 | 183300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230921 | 183200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230921 | 183100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230921 | 183000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230921 | 182900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230921 | 182800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230921 | 182700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230921 | 182600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230921 | 182500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230921 | 182400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230921 | 182300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230921 | 182200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230921 | 182100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230921 | 182000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 33 | 20230921 | 181900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230921 | 181800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230921 | 181700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230921 | 181600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230921 | 181500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230921 | 181400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230921 | 181300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230921 | 181200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230921 | 181100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230921 | 181000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230921 | 180900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230921 | 180800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230921 | 180700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230921 | 180600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230921 | 180500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230921 | 180400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230921 | 180300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230921 | 180200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230921 | 180100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230921 | 180000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230921 | 175900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230921 | 175800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230921 | 175700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230921 | 175600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230921 | 175500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230921 | 175400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230921 | 175300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230921 | 175200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230921 | 175100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230921 | 175000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 63 | 20230921 | 174900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230921 | 174800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230921 | 174700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230921 | 174600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230921 | 174500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230921 | 174400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230921 | 174300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230921 | 174200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230921 | 174100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230921 | 174000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230921 | 173900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230921 | 173800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230921 | 173700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230921 | 173600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230921 | 173500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230921 | 173400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230921 | 173300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230921 | 173200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230921 | 173100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230921 | 173000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230921 | 172900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230921 | 172800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230921 | 172700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230921 | 172600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230921 | 172500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230921 | 172400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230921 | 172300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230921 | 172200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230921 | 172100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230921 | 172000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 93 | 20230921 | 171900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230921 | 171800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230921 | 171700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230921 | 171600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230921 | 171500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230921 | 171400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230921 | 171300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230921 | 171200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230921 | 171100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230921 | 171000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230921 | 170900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230921 | 170800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230921 | 170700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230921 | 170600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230921 | 170500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230921 | 170400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230921 | 170300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230921 | 170200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230921 | 170100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230921 | 170000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230921 | 165900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230921 | 165800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230921 | 165700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230921 | 165600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230921 | 165500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230921 | 165400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230921 | 165300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230921 | 165200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230921 | 165100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230921 | 165000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 123 | 20230921 | 164900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230921 | 164800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230921 | 164700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230921 | 164600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230921 | 164500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230921 | 164400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230921 | 164300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230921 | 164200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230921 | 164100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230921 | 164000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230921 | 163900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230921 | 163800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230921 | 163700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230921 | 163600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230921 | 163500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230921 | 163400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230921 | 163300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230921 | 163200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230921 | 163100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230921 | 163000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230921 | 162900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230921 | 162800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230921 | 162700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230921 | 162600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230921 | 162500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230921 | 162400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230921 | 162300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230921 | 162200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230921 | 162100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230921 | 162000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 153 | 20230921 | 161900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230921 | 161800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230921 | 161700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230921 | 161600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230921 | 161500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230921 | 161400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230921 | 161300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230921 | 161200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230921 | 161100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230921 | 161000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230921 | 160900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230921 | 160800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230921 | 160700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230921 | 160600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230921 | 160500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230921 | 160400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230921 | 160300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230921 | 160200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230921 | 160100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230921 | 160000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230921 | 155900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230921 | 155800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230921 | 155700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230921 | 155600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230921 | 155500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230921 | 155400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230921 | 155300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230921 | 155200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230921 | 155100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230921 | 155000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 183 | 20230921 | 154900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230921 | 154800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230921 | 154700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230921 | 154600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230921 | 154500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230921 | 154400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230921 | 154300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230921 | 154200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230921 | 154100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230921 | 154000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230921 | 153900 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230921 | 153800 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230921 | 153700 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230921 | 153600 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230921 | 153500 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230921 | 153400 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230921 | 153300 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230921 | 153200 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230921 | 153100 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230921 | 153000 | 19611636630 | 3810 | 3810 | 3810 | 3810 | 33666 |
| 203 | 20230921 | 152900 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230921 | 152800 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230921 | 152700 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230921 | 152600 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230921 | 152500 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230921 | 152400 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230921 | 152300 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230921 | 152200 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230921 | 152100 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230921 | 152000 | 19483369170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 213 | 20230921 | 151900 | 19483369170 | 3820 | 3810 | 3830 | 3805 | 14239 |
| 214 | 20230921 | 151800 | 19429009490 | 3810 | 3785 | 3810 | 3785 | 3958 |
| 215 | 20230921 | 151700 | 19413955305 | 3800 | 3795 | 3800 | 3785 | 1140 |
| 216 | 20230921 | 151600 | 19409629645 | 3800 | 3800 | 3805 | 3785 | 2254 |
| 217 | 20230921 | 151500 | 19401074235 | 3805 | 3790 | 3805 | 3780 | 2512 |
| 218 | 20230921 | 151400 | 19391549380 | 3780 | 3785 | 3785 | 3775 | 4350 |
| 219 | 20230921 | 151300 | 19375101230 | 3790 | 3790 | 3800 | 3775 | 6351 |
| 220 | 20230921 | 151200 | 19351046415 | 3800 | 3800 | 3800 | 3785 | 5082 |
| 221 | 20230921 | 151100 | 19331766410 | 3800 | 3805 | 3805 | 3800 | 1158 |
| 222 | 20230921 | 151000 | 19327365845 | 3805 | 3805 | 3815 | 3800 | 2315 |
| 223 | 20230921 | 150900 | 19318565805 | 3810 | 3800 | 3815 | 3795 | 3614 |
| 224 | 20230921 | 150800 | 19304808095 | 3810 | 3795 | 3810 | 3790 | 6751 |
| 225 | 20230921 | 150700 | 19279152900 | 3790 | 3790 | 3800 | 3790 | 3571 |
| 226 | 20230921 | 150600 | 19265605300 | 3790 | 3795 | 3795 | 3790 | 283 |
| 227 | 20230921 | 150500 | 19264531345 | 3795 | 3795 | 3800 | 3775 | 7242 |
| 228 | 20230921 | 150400 | 19237101810 | 3795 | 3795 | 3795 | 3790 | 1471 |
| 229 | 20230921 | 150300 | 19231519865 | 3795 | 3795 | 3800 | 3780 | 3171 |
| 230 | 20230921 | 150200 | 19219499045 | 3795 | 3795 | 3800 | 3780 | 1630 |
| 231 | 20230921 | 150100 | 19213319880 | 3795 | 3790 | 3795 | 3790 | 161 |
| 232 | 20230921 | 150000 | 19212709590 | 3785 | 3800 | 3800 | 3785 | 2759 |
| 233 | 20230921 | 145900 | 19202240045 | 3800 | 3805 | 3805 | 3800 | 6577 |
| 234 | 20230921 | 145800 | 19177243840 | 3805 | 3825 | 3825 | 3805 | 1109 |
| 235 | 20230921 | 145700 | 19173015260 | 3830 | 3820 | 3830 | 3800 | 7431 |
| 236 | 20230921 | 145600 | 19144640855 | 3820 | 3820 | 3820 | 3810 | 2230 |
| 237 | 20230921 | 145500 | 19136136530 | 3820 | 3800 | 3820 | 3800 | 13775 |
| 238 | 20230921 | 145400 | 19083676540 | 3800 | 3800 | 3805 | 3800 | 1106 |
| 239 | 20230921 | 145300 | 19079471170 | 3800 | 3790 | 3805 | 3790 | 6387 |
| 240 | 20230921 | 145200 | 19055217885 | 3800 | 3785 | 3800 | 3785 | 5112 |
| 241 | 20230921 | 145100 | 19035860395 | 3800 | 3785 | 3800 | 3785 | 204 |
| 242 | 20230921 | 145000 | 19035088190 | 3785 | 3780 | 3810 | 3765 | 4721 |
| 243 | 20230921 | 144900 | 19017181330 | 3780 | 3810 | 3820 | 3780 | 8725 |
| 244 | 20230921 | 144800 | 18984057875 | 3825 | 3825 | 3830 | 3815 | 3448 |
| 245 | 20230921 | 144700 | 18970871465 | 3830 | 3825 | 3840 | 3820 | 7248 |
| 246 | 20230921 | 144600 | 18943112345 | 3825 | 3820 | 3830 | 3820 | 3964 |
| 247 | 20230921 | 144500 | 18927940420 | 3825 | 3840 | 3840 | 3805 | 4493 |
| 248 | 20230921 | 144400 | 18910761390 | 3835 | 3820 | 3840 | 3800 | 12500 |
| 249 | 20230921 | 144300 | 18862991945 | 3820 | 3785 | 3825 | 3785 | 10191 |
| 250 | 20230921 | 144200 | 18824220135 | 3785 | 3780 | 3785 | 3780 | 647 |
| 251 | 20230921 | 144100 | 18821771495 | 3785 | 3780 | 3785 | 3760 | 1402 |
| 252 | 20230921 | 144000 | 18816475365 | 3755 | 3770 | 3780 | 3755 | 4375 |
| 253 | 20230921 | 143900 | 18799970520 | 3770 | 3765 | 3780 | 3765 | 754 |
| 254 | 20230921 | 143800 | 18797131660 | 3780 | 3780 | 3780 | 3780 | 1 |
| 255 | 20230921 | 143700 | 18797127880 | 3785 | 3775 | 3790 | 3775 | 2040 |
| 256 | 20230921 | 143600 | 18789407815 | 3765 | 3765 | 3775 | 3755 | 3958 |
| 257 | 20230921 | 143500 | 18774485795 | 3760 | 3755 | 3760 | 3755 | 13 |
| 258 | 20230921 | 143400 | 18774436925 | 3765 | 3760 | 3770 | 3755 | 1076 |
| 259 | 20230921 | 143300 | 18770382475 | 3755 | 3760 | 3760 | 3755 | 388 |
| 260 | 20230921 | 143200 | 18768925530 | 3760 | 3760 | 3760 | 3750 | 925 |
| 261 | 20230921 | 143100 | 18765455390 | 3755 | 3755 | 3755 | 3755 | 10 |
| 262 | 20230921 | 143000 | 18765417840 | 3750 | 3750 | 3765 | 3750 | 156 |
| 263 | 20230921 | 142900 | 18764832015 | 3765 | 3750 | 3765 | 3750 | 301 |
| 264 | 20230921 | 142800 | 18763703250 | 3750 | 3755 | 3755 | 3750 | 411 |
| 265 | 20230921 | 142700 | 18762161685 | 3755 | 3765 | 3770 | 3750 | 5256 |
| 266 | 20230921 | 142600 | 18742355165 | 3745 | 3765 | 3765 | 3745 | 670 |
| 267 | 20230921 | 142500 | 18739841165 | 3755 | 3745 | 3755 | 3745 | 1287 |
| 268 | 20230921 | 142400 | 18735008520 | 3745 | 3745 | 3745 | 3745 | 200 |
| 269 | 20230921 | 142300 | 18734259520 | 3750 | 3750 | 3750 | 3745 | 531 |
| 270 | 20230921 | 142200 | 18732268305 | 3740 | 3765 | 3765 | 3740 | 245 |
| 271 | 20230921 | 142100 | 18731346470 | 3765 | 3750 | 3765 | 3750 | 2033 |
| 272 | 20230921 | 142000 | 18723700590 | 3735 | 3740 | 3740 | 3735 | 495 |
| 273 | 20230921 | 141900 | 18721850580 | 3735 | 3735 | 3735 | 3735 | 20 |
| 274 | 20230921 | 141800 | 18721775880 | 3735 | 3730 | 3735 | 3730 | 1743 |
| 275 | 20230921 | 141700 | 18715274485 | 3735 | 3745 | 3745 | 3735 | 4715 |
| 276 | 20230921 | 141600 | 18697647190 | 3750 | 3750 | 3750 | 3745 | 1165 |
| 277 | 20230921 | 141500 | 18693281395 | 3750 | 3750 | 3750 | 3750 | 108 |
| 278 | 20230921 | 141400 | 18692876395 | 3750 | 3750 | 3750 | 3750 | 161 |
| 279 | 20230921 | 141300 | 18692272645 | 3750 | 3760 | 3760 | 3745 | 376 |
| 280 | 20230921 | 141200 | 18690864100 | 3740 | 3770 | 3770 | 3740 | 1801 |
| 281 | 20230921 | 141100 | 18684112675 | 3770 | 3745 | 3770 | 3745 | 1934 |
| 282 | 20230921 | 141000 | 18676838770 | 3740 | 3725 | 3750 | 3725 | 1817 |
| 283 | 20230921 | 140900 | 18670041695 | 3725 | 3730 | 3735 | 3725 | 450 |
| 284 | 20230921 | 140800 | 18668363895 | 3730 | 3735 | 3755 | 3730 | 1309 |
| 285 | 20230921 | 140700 | 18663479020 | 3730 | 3730 | 3755 | 3730 | 309 |
| 286 | 20230921 | 140600 | 18662326400 | 3725 | 3730 | 3730 | 3725 | 542 |
| 287 | 20230921 | 140500 | 18660304980 | 3755 | 3755 | 3755 | 3725 | 663 |
| 288 | 20230921 | 140400 | 18657830200 | 3730 | 3765 | 3765 | 3725 | 4311 |
| 289 | 20230921 | 140300 | 18641736670 | 3745 | 3760 | 3760 | 3745 | 619 |
| 290 | 20230921 | 140200 | 18639410715 | 3770 | 3755 | 3770 | 3755 | 1068 |
| 291 | 20230921 | 140100 | 18635398030 | 3735 | 3750 | 3755 | 3735 | 894 |
| 292 | 20230921 | 140000 | 18632051075 | 3740 | 3740 | 3740 | 3740 | 4184 |
| 293 | 20230921 | 135900 | 18616402915 | 3760 | 3745 | 3760 | 3740 | 395 |
| 294 | 20230921 | 135800 | 18614925495 | 3740 | 3740 | 3760 | 3740 | 156 |
| 295 | 20230921 | 135700 | 18614341950 | 3760 | 3760 | 3765 | 3740 | 992 |
| 296 | 20230921 | 135600 | 18610625430 | 3760 | 3740 | 3760 | 3735 | 585 |
| 297 | 20230921 | 135500 | 18608438275 | 3735 | 3770 | 3770 | 3735 | 5587 |
| 298 | 20230921 | 135400 | 18587513260 | 3755 | 3770 | 3770 | 3755 | 142 |
| 299 | 20230921 | 135300 | 18586978005 | 3750 | 3770 | 3770 | 3750 | 1858 |
| 300 | 20230921 | 135200 | 18580000730 | 3770 | 3765 | 3770 | 3760 | 522 |
| 301 | 20230921 | 135100 | 18578033110 | 3760 | 3745 | 3760 | 3745 | 1227 |
| 302 | 20230921 | 135000 | 18573419910 | 3750 | 3755 | 3760 | 3740 | 4906 |
| 303 | 20230921 | 134900 | 18555065255 | 3745 | 3750 | 3760 | 3745 | 2235 |
| 304 | 20230921 | 134800 | 18546692945 | 3750 | 3750 | 3760 | 3750 | 5662 |
| 305 | 20230921 | 134700 | 18525460435 | 3750 | 3755 | 3760 | 3750 | 1092 |
| 306 | 20230921 | 134600 | 18521364915 | 3760 | 3760 | 3765 | 3760 | 92 |
| 307 | 20230921 | 134500 | 18521018990 | 3760 | 3760 | 3760 | 3760 | 25 |
| 308 | 20230921 | 134400 | 18520924990 | 3765 | 3750 | 3765 | 3750 | 4217 |
| 309 | 20230921 | 134300 | 18505094765 | 3765 | 3765 | 3770 | 3755 | 3762 |
| 310 | 20230921 | 134200 | 18490965170 | 3765 | 3775 | 3775 | 3765 | 58 |
| 311 | 20230921 | 134100 | 18490746325 | 3775 | 3775 | 3775 | 3775 | 210 |
| 312 | 20230921 | 134000 | 18489953575 | 3775 | 3775 | 3775 | 3755 | 483 |
| 313 | 20230921 | 133900 | 18488139295 | 3780 | 3780 | 3780 | 3755 | 1076 |
| 314 | 20230921 | 133800 | 18484087775 | 3780 | 3775 | 3780 | 3775 | 128 |
| 315 | 20230921 | 133700 | 18483604225 | 3775 | 3780 | 3780 | 3775 | 444 |
| 316 | 20230921 | 133600 | 18481928115 | 3780 | 3765 | 3780 | 3760 | 1316 |
| 317 | 20230921 | 133500 | 18476969415 | 3765 | 3765 | 3765 | 3745 | 985 |
| 318 | 20230921 | 133400 | 18473272055 | 3765 | 3760 | 3765 | 3750 | 1939 |
| 319 | 20230921 | 133300 | 18465988375 | 3765 | 3765 | 3765 | 3760 | 58 |
| 320 | 20230921 | 133200 | 18465770185 | 3760 | 3765 | 3765 | 3760 | 1462 |
| 321 | 20230921 | 133100 | 18460272455 | 3765 | 3765 | 3765 | 3765 | 220 |
| 322 | 20230921 | 133000 | 18459444155 | 3765 | 3765 | 3765 | 3760 | 999 |
| 323 | 20230921 | 132900 | 18455686275 | 3770 | 3765 | 3770 | 3760 | 1601 |
| 324 | 20230921 | 132800 | 18449659415 | 3765 | 3765 | 3765 | 3760 | 287 |
| 325 | 20230921 | 132700 | 18448579860 | 3760 | 3785 | 3785 | 3755 | 832 |
| 326 | 20230921 | 132600 | 18445451395 | 3785 | 3780 | 3785 | 3765 | 2561 |
| 327 | 20230921 | 132500 | 18435784315 | 3780 | 3765 | 3780 | 3765 | 2126 |
| 328 | 20230921 | 132400 | 18427767715 | 3765 | 3765 | 3765 | 3750 | 530 |
| 329 | 20230921 | 132300 | 18425776560 | 3765 | 3780 | 3780 | 3745 | 2859 |
| 330 | 20230921 | 132200 | 18415048715 | 3780 | 3780 | 3785 | 3780 | 1476 |
| 331 | 20230921 | 132100 | 18409469370 | 3785 | 3770 | 3790 | 3745 | 14466 |
| 332 | 20230921 | 132000 | 18355098370 | 3770 | 3775 | 3780 | 3770 | 2319 |
| 333 | 20230921 | 131900 | 18346343160 | 3775 | 3785 | 3790 | 3775 | 3365 |
| 334 | 20230921 | 131800 | 18333623845 | 3785 | 3795 | 3795 | 3785 | 2433 |
| 335 | 20230921 | 131700 | 18324408135 | 3800 | 3800 | 3800 | 3790 | 2932 |
| 336 | 20230921 | 131600 | 18313291855 | 3800 | 3800 | 3800 | 3795 | 1719 |
| 337 | 20230921 | 131500 | 18306763740 | 3805 | 3810 | 3810 | 3805 | 3960 |
| 338 | 20230921 | 131400 | 18291677890 | 3810 | 3800 | 3815 | 3800 | 1229 |
| 339 | 20230921 | 131300 | 18287000915 | 3800 | 3805 | 3815 | 3800 | 6729 |
| 340 | 20230921 | 131200 | 18261417410 | 3805 | 3815 | 3815 | 3805 | 1800 |
| 341 | 20230921 | 131100 | 18254561165 | 3815 | 3820 | 3825 | 3810 | 2409 |
| 342 | 20230921 | 131000 | 18245362625 | 3825 | 3825 | 3830 | 3820 | 1712 |
| 343 | 20230921 | 130900 | 18238814075 | 3830 | 3825 | 3830 | 3820 | 3874 |
| 344 | 20230921 | 130800 | 18223995470 | 3820 | 3825 | 3825 | 3820 | 926 |
| 345 | 20230921 | 130700 | 18220455090 | 3820 | 3810 | 3830 | 3810 | 5865 |
| 346 | 20230921 | 130600 | 18198044675 | 3810 | 3810 | 3815 | 3810 | 2131 |
| 347 | 20230921 | 130500 | 18189920240 | 3815 | 3795 | 3815 | 3795 | 288 |
| 348 | 20230921 | 130400 | 18188824230 | 3795 | 3805 | 3805 | 3795 | 387 |
| 349 | 20230921 | 130300 | 18187353500 | 3805 | 3820 | 3820 | 3805 | 3168 |
| 350 | 20230921 | 130200 | 18175279275 | 3820 | 3820 | 3820 | 3810 | 15216 |
| 351 | 20230921 | 130100 | 18117174520 | 3820 | 3820 | 3830 | 3815 | 9999 |
| 352 | 20230921 | 130000 | 18078935770 | 3820 | 3805 | 3820 | 3805 | 8450 |
| 353 | 20230921 | 125900 | 18046719025 | 3805 | 3790 | 3810 | 3785 | 9695 |
| 354 | 20230921 | 125800 | 18009867015 | 3780 | 3790 | 3795 | 3780 | 3245 |
| 355 | 20230921 | 125700 | 17997584730 | 3790 | 3785 | 3790 | 3785 | 3219 |
| 356 | 20230921 | 125600 | 17985393700 | 3790 | 3790 | 3790 | 3785 | 9669 |
| 357 | 20230921 | 125500 | 17948748395 | 3790 | 3805 | 3805 | 3785 | 11424 |
| 358 | 20230921 | 125400 | 17905408130 | 3805 | 3795 | 3810 | 3780 | 16833 |
| 359 | 20230921 | 125300 | 17841408875 | 3785 | 3785 | 3795 | 3765 | 9677 |
| 360 | 20230921 | 125200 | 17804777915 | 3770 | 3800 | 3810 | 3770 | 16223 |
| 361 | 20230921 | 125100 | 17743243500 | 3790 | 3795 | 3815 | 3780 | 22045 |
| 362 | 20230921 | 125000 | 17659587925 | 3775 | 3720 | 3800 | 3720 | 21638 |
| 363 | 20230921 | 124900 | 17578041075 | 3720 | 3720 | 3720 | 3715 | 589 |
| 364 | 20230921 | 124800 | 17575852790 | 3720 | 3715 | 3720 | 3715 | 466 |
| 365 | 20230921 | 124700 | 17574119420 | 3720 | 3720 | 3730 | 3710 | 3116 |
| 366 | 20230921 | 124600 | 17562537680 | 3720 | 3735 | 3735 | 3720 | 5868 |
| 367 | 20230921 | 124500 | 17540685570 | 3730 | 3740 | 3740 | 3730 | 2227 |
| 368 | 20230921 | 124400 | 17532369610 | 3735 | 3740 | 3740 | 3735 | 1387 |
| 369 | 20230921 | 124300 | 17527184925 | 3740 | 3735 | 3740 | 3730 | 1491 |
| 370 | 20230921 | 124200 | 17521613255 | 3730 | 3725 | 3730 | 3725 | 223 |
| 371 | 20230921 | 124100 | 17520781760 | 3725 | 3720 | 3725 | 3720 | 107 |
| 372 | 20230921 | 124000 | 17520383685 | 3720 | 3710 | 3720 | 3710 | 696 |
| 373 | 20230921 | 123900 | 17517800695 | 3715 | 3715 | 3720 | 3715 | 186 |
| 374 | 20230921 | 123800 | 17517109555 | 3710 | 3705 | 3710 | 3705 | 128 |
| 375 | 20230921 | 123700 | 17516634685 | 3710 | 3700 | 3710 | 3695 | 601 |
| 376 | 20230921 | 123600 | 17514411805 | 3695 | 3705 | 3705 | 3695 | 2261 |
| 377 | 20230921 | 123500 | 17506052825 | 3705 | 3715 | 3720 | 3700 | 6427 |
| 378 | 20230921 | 123400 | 17482210570 | 3720 | 3720 | 3725 | 3720 | 112 |
| 379 | 20230921 | 123300 | 17481793925 | 3710 | 3715 | 3725 | 3710 | 1014 |
| 380 | 20230921 | 123200 | 17478029330 | 3715 | 3710 | 3715 | 3710 | 586 |
| 381 | 20230921 | 123100 | 17475855255 | 3710 | 3710 | 3715 | 3710 | 1464 |
| 382 | 20230921 | 123000 | 17470421680 | 3710 | 3720 | 3720 | 3710 | 2149 |
| 383 | 20230921 | 122900 | 17462435890 | 3720 | 3720 | 3730 | 3720 | 744 |
| 384 | 20230921 | 122800 | 17459668110 | 3720 | 3720 | 3720 | 3720 | 200 |
| 385 | 20230921 | 122700 | 17458924110 | 3720 | 3720 | 3720 | 3720 | 1287 |
| 386 | 20230921 | 122600 | 17454136470 | 3720 | 3730 | 3730 | 3720 | 1683 |
| 387 | 20230921 | 122500 | 17447863260 | 3725 | 3720 | 3730 | 3720 | 528 |
| 388 | 20230921 | 122400 | 17445896440 | 3720 | 3715 | 3720 | 3710 | 4121 |
| 389 | 20230921 | 122300 | 17430577960 | 3715 | 3725 | 3725 | 3715 | 2316 |
| 390 | 20230921 | 122200 | 17421971415 | 3720 | 3715 | 3730 | 3715 | 2958 |
| 391 | 20230921 | 122100 | 17410962335 | 3710 | 3710 | 3710 | 3705 | 974 |
| 392 | 20230921 | 122000 | 17407349545 | 3695 | 3695 | 3700 | 3690 | 6991 |
| 393 | 20230921 | 121900 | 17381521825 | 3690 | 3700 | 3700 | 3690 | 2171 |
| 394 | 20230921 | 121800 | 17373502935 | 3700 | 3695 | 3700 | 3690 | 4868 |
| 395 | 20230921 | 121700 | 17355521105 | 3695 | 3700 | 3700 | 3690 | 2762 |
| 396 | 20230921 | 121600 | 17345314900 | 3695 | 3710 | 3710 | 3695 | 2058 |
| 397 | 20230921 | 121500 | 17337696160 | 3710 | 3705 | 3710 | 3695 | 8595 |
| 398 | 20230921 | 121400 | 17305883845 | 3710 | 3715 | 3720 | 3710 | 6391 |
| 399 | 20230921 | 121300 | 17282149630 | 3715 | 3725 | 3745 | 3710 | 5259 |
| 400 | 20230921 | 121200 | 17262611470 | 3725 | 3735 | 3735 | 3715 | 11397 |
| 401 | 20230921 | 121100 | 17220132840 | 3750 | 3740 | 3750 | 3730 | 2895 |
| 402 | 20230921 | 121000 | 17209324065 | 3740 | 3760 | 3760 | 3740 | 2939 |
| 403 | 20230921 | 120900 | 17198318330 | 3760 | 3765 | 3765 | 3750 | 727 |
| 404 | 20230921 | 120800 | 17195589380 | 3760 | 3765 | 3770 | 3760 | 314 |
| 405 | 20230921 | 120700 | 17194407265 | 3765 | 3745 | 3765 | 3745 | 5709 |
| 406 | 20230921 | 120600 | 17173017470 | 3745 | 3725 | 3745 | 3725 | 4633 |
| 407 | 20230921 | 120500 | 17155705270 | 3725 | 3730 | 3730 | 3720 | 3546 |
| 408 | 20230921 | 120400 | 17142494640 | 3730 | 3730 | 3735 | 3725 | 4399 |
| 409 | 20230921 | 120300 | 17126086395 | 3730 | 3745 | 3750 | 3730 | 5245 |
| 410 | 20230921 | 120200 | 17106484430 | 3750 | 3750 | 3755 | 3730 | 2691 |
| 411 | 20230921 | 120100 | 17096401555 | 3730 | 3735 | 3735 | 3730 | 5321 |
| 412 | 20230921 | 120000 | 17076549160 | 3735 | 3750 | 3770 | 3735 | 4844 |
| 413 | 20230921 | 115900 | 17058393995 | 3750 | 3770 | 3770 | 3750 | 2716 |
| 414 | 20230921 | 115800 | 17048160950 | 3770 | 3750 | 3770 | 3750 | 3591 |
| 415 | 20230921 | 115700 | 17034641415 | 3745 | 3725 | 3750 | 3725 | 6003 |
| 416 | 20230921 | 115600 | 17012221870 | 3730 | 3725 | 3730 | 3720 | 4037 |
| 417 | 20230921 | 115500 | 16997183530 | 3725 | 3745 | 3745 | 3720 | 6192 |
| 418 | 20230921 | 115400 | 16974091315 | 3740 | 3750 | 3750 | 3740 | 4005 |
| 419 | 20230921 | 115300 | 16959087855 | 3750 | 3755 | 3755 | 3750 | 4662 |
| 420 | 20230921 | 115200 | 16941603955 | 3755 | 3755 | 3765 | 3750 | 1833 |
| 421 | 20230921 | 115100 | 16934723525 | 3760 | 3760 | 3775 | 3760 | 3657 |
| 422 | 20230921 | 115000 | 16920963805 | 3785 | 3730 | 3785 | 3730 | 25689 |
| 423 | 20230921 | 114900 | 16824643325 | 3730 | 3770 | 3770 | 3720 | 21833 |
| 424 | 20230921 | 114800 | 16742966050 | 3755 | 3755 | 3755 | 3750 | 1945 |
| 425 | 20230921 | 114700 | 16735667290 | 3755 | 3755 | 3775 | 3750 | 4899 |
| 426 | 20230921 | 114600 | 16717284655 | 3755 | 3770 | 3770 | 3750 | 10692 |
| 427 | 20230921 | 114500 | 16677108855 | 3775 | 3770 | 3775 | 3765 | 3828 |
| 428 | 20230921 | 114400 | 16662686965 | 3770 | 3780 | 3780 | 3770 | 1500 |
| 429 | 20230921 | 114300 | 16657028210 | 3780 | 3785 | 3785 | 3765 | 2896 |
| 430 | 20230921 | 114200 | 16646107900 | 3785 | 3770 | 3785 | 3760 | 1496 |
| 431 | 20230921 | 114100 | 16640463690 | 3770 | 3790 | 3795 | 3760 | 10695 |
| 432 | 20230921 | 114000 | 16600142315 | 3785 | 3785 | 3790 | 3775 | 1383 |
| 433 | 20230921 | 113900 | 16594907845 | 3785 | 3765 | 3790 | 3760 | 2704 |
| 434 | 20230921 | 113800 | 16584731795 | 3770 | 3805 | 3805 | 3760 | 15581 |
| 435 | 20230921 | 113700 | 16525929425 | 3805 | 3815 | 3815 | 3800 | 2030 |
| 436 | 20230921 | 113600 | 16518205065 | 3820 | 3805 | 3825 | 3805 | 1530 |
| 437 | 20230921 | 113500 | 16512375555 | 3805 | 3790 | 3805 | 3790 | 1683 |
| 438 | 20230921 | 113400 | 16505995835 | 3790 | 3820 | 3825 | 3790 | 10522 |
| 439 | 20230921 | 113300 | 16465949260 | 3825 | 3850 | 3855 | 3825 | 5353 |
| 440 | 20230921 | 113200 | 16445436265 | 3850 | 3835 | 3875 | 3830 | 29317 |
| 441 | 20230921 | 113100 | 16332324560 | 3840 | 3825 | 3840 | 3825 | 10001 |
| 442 | 20230921 | 113000 | 16294012390 | 3835 | 3825 | 3835 | 3825 | 3420 |
| 443 | 20230921 | 112900 | 16280912420 | 3830 | 3810 | 3830 | 3810 | 2713 |
| 444 | 20230921 | 112800 | 16270551350 | 3815 | 3820 | 3830 | 3810 | 6694 |
| 445 | 20230921 | 112700 | 16244983905 | 3825 | 3810 | 3830 | 3810 | 7447 |
| 446 | 20230921 | 112600 | 16216490370 | 3825 | 3790 | 3840 | 3780 | 7780 |
| 447 | 20230921 | 112500 | 16186816680 | 3790 | 3795 | 3795 | 3780 | 475 |
| 448 | 20230921 | 112400 | 16185020960 | 3780 | 3795 | 3795 | 3780 | 1028 |
| 449 | 20230921 | 112300 | 16181122595 | 3795 | 3775 | 3795 | 3775 | 2631 |
| 450 | 20230921 | 112200 | 16171186240 | 3775 | 3775 | 3795 | 3775 | 1850 |
| 451 | 20230921 | 112100 | 16164198325 | 3780 | 3780 | 3785 | 3770 | 5443 |
| 452 | 20230921 | 112000 | 16143645660 | 3780 | 3770 | 3785 | 3770 | 4549 |
| 453 | 20230921 | 111900 | 16126449940 | 3770 | 3785 | 3785 | 3765 | 8571 |
| 454 | 20230921 | 111800 | 16094134185 | 3765 | 3765 | 3785 | 3760 | 6591 |
| 455 | 20230921 | 111700 | 16069319660 | 3765 | 3800 | 3800 | 3760 | 23217 |
| 456 | 20230921 | 111600 | 15981659035 | 3800 | 3795 | 3800 | 3790 | 2169 |
| 457 | 20230921 | 111500 | 15973427735 | 3795 | 3795 | 3810 | 3795 | 2195 |
| 458 | 20230921 | 111400 | 15965082905 | 3795 | 3810 | 3810 | 3795 | 1939 |
| 459 | 20230921 | 111300 | 15957715550 | 3805 | 3790 | 3815 | 3790 | 1536 |
| 460 | 20230921 | 111200 | 15951869640 | 3795 | 3790 | 3800 | 3785 | 3027 |
| 461 | 20230921 | 111100 | 15940400210 | 3785 | 3800 | 3800 | 3785 | 2759 |
| 462 | 20230921 | 111000 | 15929940370 | 3795 | 3795 | 3795 | 3790 | 1787 |
| 463 | 20230921 | 110900 | 15923166140 | 3785 | 3800 | 3805 | 3780 | 5812 |
| 464 | 20230921 | 110800 | 15901139330 | 3815 | 3825 | 3825 | 3790 | 2905 |
| 465 | 20230921 | 110700 | 15890113700 | 3825 | 3835 | 3835 | 3795 | 12153 |
| 466 | 20230921 | 110600 | 15843800190 | 3830 | 3830 | 3835 | 3825 | 2288 |
| 467 | 20230921 | 110500 | 15835037915 | 3830 | 3840 | 3840 | 3830 | 4431 |
| 468 | 20230921 | 110400 | 15818041195 | 3840 | 3820 | 3840 | 3810 | 4021 |
| 469 | 20230921 | 110300 | 15802647020 | 3820 | 3805 | 3820 | 3805 | 3163 |
| 470 | 20230921 | 110200 | 15790588940 | 3800 | 3795 | 3820 | 3795 | 3652 |
| 471 | 20230921 | 110100 | 15776688675 | 3795 | 3790 | 3800 | 3780 | 7166 |
| 472 | 20230921 | 110000 | 15749547170 | 3785 | 3805 | 3805 | 3785 | 17253 |
| 473 | 20230921 | 105900 | 15684055530 | 3805 | 3820 | 3830 | 3805 | 3673 |
| 474 | 20230921 | 105800 | 15670059415 | 3825 | 3825 | 3835 | 3805 | 6097 |
| 475 | 20230921 | 105700 | 15646762035 | 3825 | 3810 | 3825 | 3810 | 2785 |
| 476 | 20230921 | 105600 | 15636119195 | 3830 | 3815 | 3830 | 3800 | 6647 |
| 477 | 20230921 | 105500 | 15610801445 | 3815 | 3830 | 3835 | 3815 | 9931 |
| 478 | 20230921 | 105400 | 15572858470 | 3830 | 3825 | 3845 | 3815 | 4018 |
| 479 | 20230921 | 105300 | 15557512295 | 3825 | 3800 | 3855 | 3795 | 8171 |
| 480 | 20230921 | 105200 | 15526300725 | 3805 | 3830 | 3830 | 3790 | 27159 |
| 481 | 20230921 | 105100 | 15423084285 | 3815 | 3835 | 3845 | 3810 | 34664 |
| 482 | 20230921 | 105000 | 15290585290 | 3840 | 3870 | 3870 | 3830 | 13928 |
| 483 | 20230921 | 104900 | 15237052310 | 3870 | 3875 | 3875 | 3850 | 2550 |
| 484 | 20230921 | 104800 | 15227223425 | 3870 | 3880 | 3885 | 3845 | 7064 |
| 485 | 20230921 | 104700 | 15199920720 | 3880 | 3900 | 3905 | 3875 | 5565 |
| 486 | 20230921 | 104600 | 15178259605 | 3905 | 3870 | 3905 | 3870 | 5332 |
| 487 | 20230921 | 104500 | 15157511710 | 3875 | 3900 | 3900 | 3870 | 7321 |
| 488 | 20230921 | 104400 | 15129120320 | 3890 | 3905 | 3910 | 3890 | 11650 |
| 489 | 20230921 | 104300 | 15083679705 | 3905 | 3875 | 3905 | 3875 | 7955 |
| 490 | 20230921 | 104200 | 15052746090 | 3870 | 3855 | 3890 | 3855 | 7610 |
| 491 | 20230921 | 104100 | 15023304455 | 3865 | 3870 | 3870 | 3850 | 4745 |
| 492 | 20230921 | 104000 | 15004977725 | 3875 | 3845 | 3875 | 3825 | 9455 |
| 493 | 20230921 | 103900 | 14968655210 | 3830 | 3850 | 3850 | 3825 | 20784 |
| 494 | 20230921 | 103800 | 14888896575 | 3850 | 3870 | 3875 | 3850 | 18479 |
| 495 | 20230921 | 103700 | 14817618685 | 3870 | 3880 | 3880 | 3860 | 11835 |
| 496 | 20230921 | 103600 | 14771819750 | 3880 | 3900 | 3900 | 3875 | 7417 |
| 497 | 20230921 | 103500 | 14743026245 | 3885 | 3865 | 3905 | 3865 | 20382 |
| 498 | 20230921 | 103400 | 14663821860 | 3865 | 3850 | 3890 | 3850 | 11747 |
| 499 | 20230921 | 103300 | 14618447255 | 3845 | 3850 | 3850 | 3830 | 23514 |
| 500 | 20230921 | 103200 | 14528111090 | 3850 | 3830 | 3865 | 3815 | 41286 |
| 501 | 20230921 | 103100 | 14369601620 | 3830 | 3945 | 3950 | 3805 | 116820 |
| 502 | 20230921 | 103000 | 13918910075 | 3950 | 3930 | 3960 | 3925 | 24648 |
| 503 | 20230921 | 102900 | 13821695630 | 3930 | 3970 | 3970 | 3930 | 55309 |
| 504 | 20230921 | 102800 | 13603475385 | 3970 | 3995 | 4015 | 3965 | 55499 |
| 505 | 20230921 | 102700 | 13381924670 | 4000 | 3930 | 4000 | 3915 | 65148 |
| 506 | 20230921 | 102600 | 13124113985 | 3930 | 4140 | 4145 | 3930 | 221196 |
| 507 | 20230921 | 102500 | 12234689890 | 4145 | 4140 | 4165 | 4120 | 157880 |
| 508 | 20230921 | 102400 | 11580421990 | 4140 | 4105 | 4140 | 4105 | 69635 |
| 509 | 20230921 | 102300 | 11293139175 | 4110 | 4105 | 4110 | 4080 | 61360 |
| 510 | 20230921 | 102200 | 11041895910 | 4100 | 4085 | 4140 | 4085 | 124620 |
| 511 | 20230921 | 102100 | 10529647915 | 4095 | 4080 | 4100 | 4070 | 62017 |
| 512 | 20230921 | 102000 | 10275888115 | 4080 | 4085 | 4095 | 4070 | 58555 |
| 513 | 20230921 | 101900 | 10036818200 | 4085 | 4065 | 4090 | 4060 | 52608 |
| 514 | 20230921 | 101800 | 9822290510 | 4060 | 4040 | 4070 | 4015 | 57602 |
| 515 | 20230921 | 101700 | 9589408365 | 4045 | 4050 | 4050 | 4010 | 77346 |
| 516 | 20230921 | 101600 | 9277878790 | 4050 | 4065 | 4100 | 4035 | 101450 |
| 517 | 20230921 | 101500 | 8864459220 | 4070 | 4075 | 4085 | 4030 | 120487 |
| 518 | 20230921 | 101400 | 8375554940 | 4055 | 4070 | 4100 | 4045 | 143983 |
| 519 | 20230921 | 101300 | 7787894205 | 4075 | 4070 | 4080 | 4045 | 117289 |
| 520 | 20230921 | 101200 | 7311014200 | 4055 | 3990 | 4070 | 3985 | 199397 |
| 521 | 20230921 | 101100 | 6509430005 | 3985 | 3960 | 3990 | 3955 | 42038 |
| 522 | 20230921 | 101000 | 6342383380 | 3960 | 3955 | 3960 | 3930 | 22360 |
| 523 | 20230921 | 100900 | 6254088130 | 3955 | 3960 | 3970 | 3915 | 67260 |
| 524 | 20230921 | 100800 | 5988728280 | 3960 | 3970 | 3970 | 3960 | 26256 |
| 525 | 20230921 | 100700 | 5884632940 | 3960 | 3975 | 3985 | 3955 | 80397 |
| 526 | 20230921 | 100600 | 5565297715 | 3975 | 3930 | 3975 | 3925 | 61892 |
| 527 | 20230921 | 100500 | 5320608140 | 3930 | 3960 | 3965 | 3900 | 98229 |
| 528 | 20230921 | 100400 | 4933778050 | 3955 | 3945 | 3960 | 3930 | 81353 |
| 529 | 20230921 | 100300 | 4612618435 | 3945 | 3900 | 3945 | 3895 | 51215 |
| 530 | 20230921 | 100200 | 4411529300 | 3895 | 3895 | 3905 | 3880 | 24236 |
| 531 | 20230921 | 100100 | 4317119365 | 3900 | 3925 | 3935 | 3895 | 80014 |
| 532 | 20230921 | 100000 | 4002934950 | 3925 | 3895 | 3940 | 3895 | 95799 |
| 533 | 20230921 | 095900 | 3627448585 | 3900 | 3880 | 3915 | 3870 | 70649 |
| 534 | 20230921 | 095800 | 3352555675 | 3880 | 3880 | 3915 | 3880 | 47838 |
| 535 | 20230921 | 095700 | 3166236995 | 3880 | 3895 | 3925 | 3865 | 127512 |
| 536 | 20230921 | 095600 | 2668688420 | 3910 | 3910 | 3910 | 3910 | 0 |
| 537 | 20230921 | 095500 | 2668688420 | 3910 | 3910 | 3910 | 3910 | 0 |
| 538 | 20230921 | 095400 | 2668688420 | 3910 | 3900 | 3910 | 3875 | 70803 |
| 539 | 20230921 | 095300 | 2392803710 | 3900 | 3855 | 3910 | 3845 | 97072 |
| 540 | 20230921 | 095200 | 2015227540 | 3870 | 3800 | 3885 | 3800 | 50598 |
| 541 | 20230921 | 095100 | 1819865355 | 3850 | 3780 | 3850 | 3770 | 10372 |
| 542 | 20230921 | 095000 | 1780305660 | 3780 | 3775 | 3780 | 3770 | 415 |
| 543 | 20230921 | 094900 | 1778737745 | 3770 | 3770 | 3770 | 3770 | 1704 |
| 544 | 20230921 | 094800 | 1772313665 | 3775 | 3775 | 3780 | 3775 | 648 |
| 545 | 20230921 | 094700 | 1769866260 | 3780 | 3785 | 3790 | 3775 | 1084 |
| 546 | 20230921 | 094600 | 1765767230 | 3790 | 3795 | 3795 | 3790 | 269 |
| 547 | 20230921 | 094500 | 1764747470 | 3795 | 3800 | 3800 | 3785 | 1150 |
| 548 | 20230921 | 094400 | 1760387445 | 3815 | 3800 | 3815 | 3785 | 12761 |
| 549 | 20230921 | 094300 | 1711913020 | 3800 | 3765 | 3800 | 3760 | 11756 |
| 550 | 20230921 | 094200 | 1667419610 | 3765 | 3740 | 3765 | 3740 | 2253 |
| 551 | 20230921 | 094100 | 1658957215 | 3740 | 3730 | 3745 | 3730 | 104 |
| 552 | 20230921 | 094000 | 1658569255 | 3730 | 3745 | 3745 | 3730 | 932 |
| 553 | 20230921 | 093900 | 1655088125 | 3745 | 3745 | 3745 | 3730 | 3954 |
| 554 | 20230921 | 093800 | 1640338565 | 3730 | 3735 | 3745 | 3730 | 454 |
| 555 | 20230921 | 093700 | 1638643550 | 3735 | 3750 | 3760 | 3735 | 4466 |
| 556 | 20230921 | 093600 | 1621926505 | 3750 | 3740 | 3755 | 3740 | 613 |
| 557 | 20230921 | 093500 | 1619625160 | 3740 | 3765 | 3765 | 3740 | 4235 |
| 558 | 20230921 | 093400 | 1603746910 | 3770 | 3755 | 3770 | 3755 | 621 |
| 559 | 20230921 | 093300 | 1601414840 | 3750 | 3760 | 3760 | 3750 | 3620 |
| 560 | 20230921 | 093200 | 1587825750 | 3775 | 3775 | 3775 | 3775 | 115 |
| 561 | 20230921 | 093100 | 1587391625 | 3760 | 3775 | 3775 | 3760 | 742 |
| 562 | 20230921 | 093000 | 1584596665 | 3775 | 3775 | 3780 | 3765 | 4286 |
| 563 | 20230921 | 092900 | 1568432805 | 3770 | 3770 | 3775 | 3765 | 1563 |
| 564 | 20230921 | 092800 | 1562538285 | 3770 | 3770 | 3780 | 3770 | 3050 |
| 565 | 20230921 | 092700 | 1551030180 | 3765 | 3755 | 3765 | 3750 | 1632 |
| 566 | 20230921 | 092600 | 1544893615 | 3750 | 3740 | 3750 | 3740 | 1287 |
| 567 | 20230921 | 092500 | 1540075705 | 3740 | 3755 | 3755 | 3740 | 1025 |
| 568 | 20230921 | 092400 | 1536239040 | 3755 | 3730 | 3755 | 3725 | 1828 |
| 569 | 20230921 | 092300 | 1529402495 | 3725 | 3760 | 3760 | 3725 | 18814 |
| 570 | 20230921 | 092200 | 1458942390 | 3760 | 3780 | 3785 | 3760 | 3201 |
| 571 | 20230921 | 092100 | 1446859805 | 3780 | 3780 | 3795 | 3770 | 10899 |
| 572 | 20230921 | 092000 | 1405638120 | 3785 | 3765 | 3805 | 3745 | 11881 |
| 573 | 20230921 | 091900 | 1360739305 | 3745 | 3775 | 3785 | 3735 | 23714 |
| 574 | 20230921 | 091800 | 1271799125 | 3770 | 3790 | 3800 | 3770 | 9203 |
| 575 | 20230921 | 091700 | 1236969935 | 3795 | 3820 | 3830 | 3785 | 14226 |
| 576 | 20230921 | 091600 | 1182877420 | 3820 | 3860 | 3860 | 3815 | 12783 |
| 577 | 20230921 | 091500 | 1133854170 | 3860 | 3895 | 3900 | 3850 | 84392 |
| 578 | 20230921 | 091400 | 806181865 | 3890 | 3820 | 3900 | 3810 | 74902 |
| 579 | 20230921 | 091300 | 516451895 | 3820 | 3810 | 3840 | 3810 | 15321 |
| 580 | 20230921 | 091200 | 457851520 | 3810 | 3745 | 3820 | 3745 | 31317 |
| 581 | 20230921 | 091100 | 338925775 | 3745 | 3755 | 3780 | 3745 | 12174 |
| 582 | 20230921 | 091000 | 293148835 | 3735 | 3725 | 3755 | 3725 | 8973 |
| 583 | 20230921 | 090900 | 259558040 | 3715 | 3720 | 3735 | 3705 | 9262 |
| 584 | 20230921 | 090800 | 225135135 | 3715 | 3690 | 3715 | 3690 | 12572 |
| 585 | 20230921 | 090700 | 178575080 | 3690 | 3655 | 3695 | 3655 | 9934 |
| 586 | 20230921 | 090600 | 141982855 | 3645 | 3635 | 3680 | 3625 | 8461 |
| 587 | 20230921 | 090500 | 111095620 | 3635 | 3620 | 3670 | 3615 | 10809 |
| 588 | 20230921 | 090400 | 71700645 | 3610 | 3580 | 3610 | 3580 | 3145 |
| 589 | 20230921 | 090300 | 60371865 | 3580 | 3590 | 3595 | 3580 | 2183 |
| 590 | 20230921 | 090200 | 52528455 | 3580 | 3575 | 3580 | 3575 | 303 |
| 591 | 20230921 | 090100 | 51445030 | 3575 | 3565 | 3575 | 3560 | 4045 |
| 592 | 20230921 | 090000 | 37011800 | 3565 | 3555 | 3610 | 3555 | 8424 |