30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 3 | 20230921 | 185500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20230921 | 185400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20230921 | 185300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20230921 | 185200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20230921 | 185100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20230921 | 185000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20230921 | 184900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20230921 | 184800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20230921 | 184700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20230921 | 184600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20230921 | 184500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20230921 | 184400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20230921 | 184300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20230921 | 184200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20230921 | 184100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20230921 | 184000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20230921 | 183900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20230921 | 183800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20230921 | 183700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20230921 | 183600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20230921 | 183500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20230921 | 183400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20230921 | 183300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20230921 | 183200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20230921 | 183100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20230921 | 183000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20230921 | 182900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20230921 | 182800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20230921 | 182700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20230921 | 182600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 33 | 20230921 | 182500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20230921 | 182400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20230921 | 182300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20230921 | 182200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20230921 | 182100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20230921 | 182000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20230921 | 181900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20230921 | 181800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20230921 | 181700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20230921 | 181600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20230921 | 181500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20230921 | 181400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20230921 | 181300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20230921 | 181200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20230921 | 181100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20230921 | 181000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20230921 | 180900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20230921 | 180800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20230921 | 180700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20230921 | 180600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20230921 | 180500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20230921 | 180400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20230921 | 180300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20230921 | 180200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20230921 | 180100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20230921 | 180000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20230921 | 175900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20230921 | 175800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20230921 | 175700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20230921 | 175600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 63 | 20230921 | 175500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20230921 | 175400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20230921 | 175300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20230921 | 175200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20230921 | 175100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20230921 | 175000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20230921 | 174900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20230921 | 174800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20230921 | 174700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20230921 | 174600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20230921 | 174500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20230921 | 174400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20230921 | 174300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20230921 | 174200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20230921 | 174100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20230921 | 174000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20230921 | 173900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20230921 | 173800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20230921 | 173700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20230921 | 173600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20230921 | 173500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20230921 | 173400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20230921 | 173300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20230921 | 173200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20230921 | 173100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20230921 | 173000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20230921 | 172900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20230921 | 172800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20230921 | 172700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20230921 | 172600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 93 | 20230921 | 172500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20230921 | 172400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20230921 | 172300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20230921 | 172200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20230921 | 172100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20230921 | 172000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20230921 | 171900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20230921 | 171800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20230921 | 171700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20230921 | 171600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20230921 | 171500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20230921 | 171400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20230921 | 171300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20230921 | 171200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20230921 | 171100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20230921 | 171000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20230921 | 170900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20230921 | 170800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20230921 | 170700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20230921 | 170600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20230921 | 170500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20230921 | 170400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20230921 | 170300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20230921 | 170200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20230921 | 170100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20230921 | 170000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20230921 | 165900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20230921 | 165800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20230921 | 165700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20230921 | 165600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 123 | 20230921 | 165500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20230921 | 165400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20230921 | 165300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20230921 | 165200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20230921 | 165100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20230921 | 165000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20230921 | 164900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20230921 | 164800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20230921 | 164700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20230921 | 164600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20230921 | 164500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20230921 | 164400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20230921 | 164300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20230921 | 164200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20230921 | 164100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20230921 | 164000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20230921 | 163900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20230921 | 163800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20230921 | 163700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20230921 | 163600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20230921 | 163500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20230921 | 163400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20230921 | 163300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20230921 | 163200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20230921 | 163100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20230921 | 163000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20230921 | 162900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20230921 | 162800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20230921 | 162700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20230921 | 162600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 153 | 20230921 | 162500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20230921 | 162400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20230921 | 162300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20230921 | 162200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20230921 | 162100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20230921 | 162000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20230921 | 161900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20230921 | 161800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20230921 | 161700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20230921 | 161600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20230921 | 161500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20230921 | 161400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20230921 | 161300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20230921 | 161200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20230921 | 161100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20230921 | 161000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20230921 | 160900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20230921 | 160800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20230921 | 160700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20230921 | 160600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20230921 | 160500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20230921 | 160400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20230921 | 160300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20230921 | 160200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20230921 | 160100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20230921 | 160000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20230921 | 155900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20230921 | 155800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20230921 | 155700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20230921 | 155600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 183 | 20230921 | 155500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20230921 | 155400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20230921 | 155300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20230921 | 155200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20230921 | 155100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20230921 | 155000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20230921 | 154900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20230921 | 154800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20230921 | 154700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20230921 | 154600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20230921 | 154500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20230921 | 154400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20230921 | 154300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20230921 | 154200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20230921 | 154100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20230921 | 154000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20230921 | 153900 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20230921 | 153800 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20230921 | 153700 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20230921 | 153600 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20230921 | 153500 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20230921 | 153400 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230921 | 153300 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230921 | 153200 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230921 | 153100 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230921 | 153000 | 7098384905 | 3740 | 3740 | 3740 | 3740 | 44856 |
| 209 | 20230921 | 152900 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20230921 | 152800 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20230921 | 152700 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20230921 | 152600 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 213 | 20230921 | 152500 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20230921 | 152400 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20230921 | 152300 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20230921 | 152200 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20230921 | 152100 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20230921 | 152000 | 6930623465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20230921 | 151900 | 6930623465 | 3755 | 3755 | 3755 | 3750 | 19823 |
| 220 | 20230921 | 151800 | 6856199150 | 3755 | 3755 | 3760 | 3745 | 18151 |
| 221 | 20230921 | 151700 | 6788100625 | 3755 | 3755 | 3760 | 3750 | 23782 |
| 222 | 20230921 | 151600 | 6698818075 | 3755 | 3755 | 3760 | 3755 | 3629 |
| 223 | 20230921 | 151500 | 6685188680 | 3760 | 3750 | 3760 | 3750 | 9801 |
| 224 | 20230921 | 151400 | 6648385635 | 3750 | 3755 | 3755 | 3745 | 21384 |
| 225 | 20230921 | 151300 | 6568232050 | 3755 | 3755 | 3760 | 3755 | 6941 |
| 226 | 20230921 | 151200 | 6542168445 | 3755 | 3760 | 3760 | 3755 | 4311 |
| 227 | 20230921 | 151100 | 6525977850 | 3760 | 3755 | 3760 | 3755 | 2499 |
| 228 | 20230921 | 151000 | 6516588380 | 3760 | 3760 | 3760 | 3755 | 2558 |
| 229 | 20230921 | 150900 | 6506979205 | 3755 | 3755 | 3760 | 3755 | 652 |
| 230 | 20230921 | 150800 | 6504528775 | 3755 | 3755 | 3755 | 3755 | 865 |
| 231 | 20230921 | 150700 | 6501280700 | 3760 | 3760 | 3760 | 3755 | 2358 |
| 232 | 20230921 | 150600 | 6492419815 | 3760 | 3760 | 3760 | 3755 | 1181 |
| 233 | 20230921 | 150500 | 6487982705 | 3755 | 3760 | 3760 | 3755 | 3212 |
| 234 | 20230921 | 150400 | 6475906420 | 3760 | 3755 | 3760 | 3755 | 4685 |
| 235 | 20230921 | 150300 | 6458298875 | 3760 | 3760 | 3760 | 3755 | 1943 |
| 236 | 20230921 | 150200 | 6450994445 | 3760 | 3760 | 3760 | 3760 | 438 |
| 237 | 20230921 | 150100 | 6449347565 | 3760 | 3760 | 3760 | 3755 | 691 |
| 238 | 20230921 | 150000 | 6446751940 | 3760 | 3755 | 3760 | 3750 | 2512 |
| 239 | 20230921 | 145900 | 6437322615 | 3755 | 3755 | 3755 | 3750 | 2171 |
| 240 | 20230921 | 145800 | 6429170910 | 3750 | 3755 | 3760 | 3750 | 9040 |
| 241 | 20230921 | 145700 | 6395256970 | 3755 | 3750 | 3760 | 3750 | 2310 |
| 242 | 20230921 | 145600 | 6386586735 | 3750 | 3755 | 3760 | 3750 | 2040 |
| 243 | 20230921 | 145500 | 6378926845 | 3760 | 3760 | 3760 | 3755 | 1710 |
| 244 | 20230921 | 145400 | 6372503690 | 3760 | 3765 | 3765 | 3760 | 5901 |
| 245 | 20230921 | 145300 | 6350306895 | 3760 | 3755 | 3760 | 3755 | 7610 |
| 246 | 20230921 | 145200 | 6321722270 | 3760 | 3760 | 3760 | 3755 | 1010 |
| 247 | 20230921 | 145100 | 6317926925 | 3760 | 3755 | 3765 | 3755 | 3451 |
| 248 | 20230921 | 145000 | 6304956530 | 3755 | 3760 | 3760 | 3750 | 5481 |
| 249 | 20230921 | 144900 | 6284384530 | 3760 | 3760 | 3760 | 3755 | 1155 |
| 250 | 20230921 | 144800 | 6280043730 | 3760 | 3760 | 3760 | 3760 | 952 |
| 251 | 20230921 | 144700 | 6276464210 | 3760 | 3760 | 3760 | 3760 | 8 |
| 252 | 20230921 | 144600 | 6276434130 | 3760 | 3760 | 3760 | 3760 | 1218 |
| 253 | 20230921 | 144500 | 6271854450 | 3760 | 3760 | 3765 | 3750 | 5021 |
| 254 | 20230921 | 144400 | 6253004590 | 3760 | 3760 | 3760 | 3760 | 162 |
| 255 | 20230921 | 144300 | 6252395470 | 3760 | 3765 | 3765 | 3760 | 403 |
| 256 | 20230921 | 144200 | 6250879180 | 3765 | 3750 | 3765 | 3750 | 4323 |
| 257 | 20230921 | 144100 | 6234603250 | 3765 | 3765 | 3770 | 3750 | 2683 |
| 258 | 20230921 | 144000 | 6224516045 | 3765 | 3765 | 3765 | 3765 | 215 |
| 259 | 20230921 | 143900 | 6223706570 | 3765 | 3765 | 3765 | 3735 | 20796 |
| 260 | 20230921 | 143800 | 6145814455 | 3770 | 3770 | 3770 | 3765 | 1917 |
| 261 | 20230921 | 143700 | 6138588215 | 3770 | 3770 | 3770 | 3770 | 813 |
| 262 | 20230921 | 143600 | 6135523205 | 3770 | 3765 | 3770 | 3765 | 938 |
| 263 | 20230921 | 143500 | 6131987020 | 3760 | 3770 | 3770 | 3760 | 1459 |
| 264 | 20230921 | 143400 | 6126491570 | 3765 | 3760 | 3765 | 3750 | 3910 |
| 265 | 20230921 | 143300 | 6111817700 | 3755 | 3755 | 3755 | 3755 | 6934 |
| 266 | 20230921 | 143200 | 6085780530 | 3755 | 3750 | 3755 | 3750 | 1131 |
| 267 | 20230921 | 143100 | 6081538225 | 3750 | 3755 | 3755 | 3750 | 1668 |
| 268 | 20230921 | 143000 | 6075277280 | 3760 | 3760 | 3760 | 3755 | 4460 |
| 269 | 20230921 | 142900 | 6058529720 | 3760 | 3765 | 3765 | 3755 | 8584 |
| 270 | 20230921 | 142800 | 6026244850 | 3765 | 3770 | 3770 | 3765 | 451 |
| 271 | 20230921 | 142700 | 6024545210 | 3775 | 3775 | 3775 | 3770 | 472 |
| 272 | 20230921 | 142600 | 6022764310 | 3775 | 3775 | 3775 | 3775 | 593 |
| 273 | 20230921 | 142500 | 6020525735 | 3775 | 3775 | 3780 | 3775 | 15296 |
| 274 | 20230921 | 142400 | 5962772800 | 3780 | 3770 | 3780 | 3765 | 6347 |
| 275 | 20230921 | 142300 | 5938804280 | 3770 | 3770 | 3770 | 3770 | 1653 |
| 276 | 20230921 | 142200 | 5932572470 | 3775 | 3775 | 3780 | 3775 | 4500 |
| 277 | 20230921 | 142100 | 5915583875 | 3770 | 3770 | 3770 | 3770 | 754 |
| 278 | 20230921 | 142000 | 5912741295 | 3770 | 3775 | 3775 | 3770 | 406 |
| 279 | 20230921 | 141900 | 5911209270 | 3770 | 3770 | 3770 | 3765 | 1009 |
| 280 | 20230921 | 141800 | 5907407720 | 3770 | 3775 | 3775 | 3770 | 1813 |
| 281 | 20230921 | 141700 | 5900572190 | 3775 | 3765 | 3775 | 3765 | 2406 |
| 282 | 20230921 | 141600 | 5891507620 | 3765 | 3765 | 3765 | 3765 | 880 |
| 283 | 20230921 | 141500 | 5888194420 | 3765 | 3770 | 3770 | 3760 | 1687 |
| 284 | 20230921 | 141400 | 5881847675 | 3770 | 3765 | 3770 | 3765 | 1775 |
| 285 | 20230921 | 141300 | 5875164590 | 3765 | 3760 | 3765 | 3760 | 2663 |
| 286 | 20230921 | 141200 | 5865140955 | 3760 | 3760 | 3760 | 3755 | 912 |
| 287 | 20230921 | 141100 | 5861712160 | 3755 | 3760 | 3760 | 3755 | 840 |
| 288 | 20230921 | 141000 | 5858557620 | 3760 | 3760 | 3760 | 3755 | 7622 |
| 289 | 20230921 | 140900 | 5829922385 | 3755 | 3755 | 3760 | 3750 | 2502 |
| 290 | 20230921 | 140800 | 5820534045 | 3755 | 3760 | 3760 | 3755 | 658 |
| 291 | 20230921 | 140700 | 5818062745 | 3760 | 3760 | 3760 | 3755 | 383 |
| 292 | 20230921 | 140600 | 5816623905 | 3760 | 3760 | 3760 | 3755 | 171 |
| 293 | 20230921 | 140500 | 5815981245 | 3760 | 3770 | 3770 | 3760 | 4117 |
| 294 | 20230921 | 140400 | 5800480400 | 3770 | 3765 | 3770 | 3765 | 1103 |
| 295 | 20230921 | 140300 | 5796322590 | 3770 | 3770 | 3775 | 3770 | 2046 |
| 296 | 20230921 | 140200 | 5788609150 | 3775 | 3785 | 3785 | 3775 | 106 |
| 297 | 20230921 | 140100 | 5788208390 | 3785 | 3765 | 3785 | 3765 | 10877 |
| 298 | 20230921 | 140000 | 5747118370 | 3765 | 3770 | 3770 | 3765 | 1257 |
| 299 | 20230921 | 135900 | 5742381970 | 3770 | 3770 | 3770 | 3765 | 1473 |
| 300 | 20230921 | 135800 | 5736834365 | 3770 | 3755 | 3770 | 3750 | 7154 |
| 301 | 20230921 | 135700 | 5709909805 | 3755 | 3745 | 3755 | 3745 | 2626 |
| 302 | 20230921 | 135600 | 5700060480 | 3745 | 3750 | 3750 | 3740 | 3206 |
| 303 | 20230921 | 135500 | 5688053530 | 3750 | 3750 | 3755 | 3750 | 3442 |
| 304 | 20230921 | 135400 | 5675136220 | 3750 | 3755 | 3755 | 3750 | 499 |
| 305 | 20230921 | 135300 | 5673264960 | 3750 | 3755 | 3760 | 3750 | 1792 |
| 306 | 20230921 | 135200 | 5666542070 | 3750 | 3750 | 3760 | 3750 | 929 |
| 307 | 20230921 | 135100 | 5663055890 | 3760 | 3760 | 3770 | 3750 | 2208 |
| 308 | 20230921 | 135000 | 5654747975 | 3760 | 3760 | 3770 | 3740 | 5895 |
| 309 | 20230921 | 134900 | 5632567500 | 3760 | 3740 | 3760 | 3740 | 6206 |
| 310 | 20230921 | 134800 | 5609318190 | 3740 | 3735 | 3745 | 3735 | 1419 |
| 311 | 20230921 | 134700 | 5604011005 | 3740 | 3745 | 3750 | 3735 | 8910 |
| 312 | 20230921 | 134600 | 5570688985 | 3745 | 3745 | 3750 | 3745 | 1613 |
| 313 | 20230921 | 134500 | 5564648120 | 3750 | 3750 | 3750 | 3750 | 1237 |
| 314 | 20230921 | 134400 | 5560009370 | 3750 | 3755 | 3755 | 3750 | 1102 |
| 315 | 20230921 | 134300 | 5555875165 | 3755 | 3755 | 3755 | 3750 | 518 |
| 316 | 20230921 | 134200 | 5553932315 | 3755 | 3755 | 3755 | 3750 | 541 |
| 317 | 20230921 | 134100 | 5551901385 | 3755 | 3750 | 3755 | 3750 | 635 |
| 318 | 20230921 | 134000 | 5549518305 | 3755 | 3760 | 3760 | 3755 | 612 |
| 319 | 20230921 | 133900 | 5547218915 | 3760 | 3770 | 3770 | 3750 | 1545 |
| 320 | 20230921 | 133800 | 5541398445 | 3770 | 3750 | 3770 | 3745 | 20194 |
| 321 | 20230921 | 133700 | 5465510115 | 3750 | 3750 | 3750 | 3750 | 3725 |
| 322 | 20230921 | 133600 | 5451541365 | 3750 | 3755 | 3755 | 3750 | 9327 |
| 323 | 20230921 | 133500 | 5416529455 | 3760 | 3760 | 3760 | 3755 | 646 |
| 324 | 20230921 | 133400 | 5414101995 | 3755 | 3760 | 3760 | 3755 | 142 |
| 325 | 20230921 | 133300 | 5413568085 | 3760 | 3760 | 3760 | 3760 | 24 |
| 326 | 20230921 | 133200 | 5413477845 | 3760 | 3760 | 3760 | 3755 | 1102 |
| 327 | 20230921 | 133100 | 5409334420 | 3760 | 3760 | 3760 | 3760 | 140 |
| 328 | 20230921 | 133000 | 5408808020 | 3760 | 3755 | 3760 | 3755 | 1098 |
| 329 | 20230921 | 132900 | 5404684430 | 3755 | 3750 | 3755 | 3750 | 1395 |
| 330 | 20230921 | 132800 | 5399451060 | 3750 | 3750 | 3750 | 3745 | 19920 |
| 331 | 20230921 | 132700 | 5324847610 | 3750 | 3755 | 3755 | 3740 | 32769 |
| 332 | 20230921 | 132600 | 5202029290 | 3755 | 3755 | 3760 | 3755 | 1200 |
| 333 | 20230921 | 132500 | 5197523190 | 3755 | 3755 | 3755 | 3755 | 1036 |
| 334 | 20230921 | 132400 | 5193633010 | 3755 | 3755 | 3755 | 3755 | 1472 |
| 335 | 20230921 | 132300 | 5188105650 | 3750 | 3755 | 3755 | 3750 | 1228 |
| 336 | 20230921 | 132200 | 5183498745 | 3755 | 3755 | 3755 | 3755 | 625 |
| 337 | 20230921 | 132100 | 5181151870 | 3755 | 3755 | 3755 | 3750 | 390 |
| 338 | 20230921 | 132000 | 5179687695 | 3755 | 3755 | 3755 | 3750 | 360 |
| 339 | 20230921 | 131900 | 5178337130 | 3755 | 3755 | 3755 | 3755 | 357 |
| 340 | 20230921 | 131800 | 5176996595 | 3755 | 3760 | 3760 | 3755 | 1374 |
| 341 | 20230921 | 131700 | 5171837150 | 3760 | 3755 | 3760 | 3750 | 4650 |
| 342 | 20230921 | 131600 | 5154389665 | 3755 | 3755 | 3760 | 3755 | 514 |
| 343 | 20230921 | 131500 | 5152459050 | 3760 | 3755 | 3760 | 3750 | 645 |
| 344 | 20230921 | 131400 | 5150037855 | 3750 | 3760 | 3760 | 3750 | 3821 |
| 345 | 20230921 | 131300 | 5135690860 | 3760 | 3760 | 3760 | 3755 | 3165 |
| 346 | 20230921 | 131200 | 5123798255 | 3760 | 3760 | 3760 | 3760 | 226 |
| 347 | 20230921 | 131100 | 5122948495 | 3760 | 3760 | 3760 | 3755 | 2662 |
| 348 | 20230921 | 131000 | 5112939385 | 3765 | 3765 | 3765 | 3760 | 542 |
| 349 | 20230921 | 130900 | 5110898910 | 3760 | 3750 | 3760 | 3750 | 7817 |
| 350 | 20230921 | 130800 | 5081550415 | 3755 | 3755 | 3755 | 3755 | 357 |
| 351 | 20230921 | 130700 | 5080209880 | 3755 | 3755 | 3755 | 3750 | 3852 |
| 352 | 20230921 | 130600 | 5065747210 | 3750 | 3755 | 3765 | 3750 | 11941 |
| 353 | 20230921 | 130500 | 5020929815 | 3760 | 3765 | 3765 | 3760 | 6823 |
| 354 | 20230921 | 130400 | 4995274285 | 3765 | 3765 | 3765 | 3760 | 737 |
| 355 | 20230921 | 130300 | 4992499485 | 3765 | 3765 | 3770 | 3765 | 2765 |
| 356 | 20230921 | 130200 | 4982089110 | 3770 | 3765 | 3770 | 3765 | 2172 |
| 357 | 20230921 | 130100 | 4973908530 | 3765 | 3760 | 3765 | 3760 | 1984 |
| 358 | 20230921 | 130000 | 4966443785 | 3765 | 3755 | 3765 | 3755 | 10835 |
| 359 | 20230921 | 125900 | 4925714440 | 3755 | 3760 | 3760 | 3755 | 1617 |
| 360 | 20230921 | 125800 | 4919642195 | 3755 | 3760 | 3760 | 3755 | 160 |
| 361 | 20230921 | 125700 | 4919041390 | 3760 | 3755 | 3760 | 3755 | 107 |
| 362 | 20230921 | 125600 | 4918639540 | 3755 | 3760 | 3760 | 3755 | 269 |
| 363 | 20230921 | 125500 | 4917629305 | 3760 | 3760 | 3765 | 3755 | 4544 |
| 364 | 20230921 | 125400 | 4900555645 | 3760 | 3760 | 3760 | 3755 | 2821 |
| 365 | 20230921 | 125300 | 4889962685 | 3760 | 3760 | 3765 | 3760 | 3202 |
| 366 | 20230921 | 125200 | 4877923075 | 3760 | 3760 | 3760 | 3755 | 1503 |
| 367 | 20230921 | 125100 | 4872271810 | 3760 | 3755 | 3760 | 3755 | 2865 |
| 368 | 20230921 | 125000 | 4861512875 | 3760 | 3765 | 3765 | 3755 | 2901 |
| 369 | 20230921 | 124900 | 4850615560 | 3765 | 3760 | 3765 | 3760 | 455 |
| 370 | 20230921 | 124800 | 4848904175 | 3760 | 3760 | 3760 | 3760 | 63 |
| 371 | 20230921 | 124700 | 4848667295 | 3760 | 3765 | 3765 | 3760 | 135 |
| 372 | 20230921 | 124600 | 4848159680 | 3765 | 3755 | 3765 | 3755 | 2938 |
| 373 | 20230921 | 124500 | 4837122890 | 3755 | 3760 | 3760 | 3755 | 2038 |
| 374 | 20230921 | 124400 | 4829460615 | 3760 | 3755 | 3760 | 3755 | 4613 |
| 375 | 20230921 | 124300 | 4812129235 | 3765 | 3755 | 3765 | 3755 | 282 |
| 376 | 20230921 | 124200 | 4811070105 | 3755 | 3755 | 3765 | 3755 | 108 |
| 377 | 20230921 | 124100 | 4810664555 | 3755 | 3760 | 3765 | 3755 | 11571 |
| 378 | 20230921 | 124000 | 4767195980 | 3765 | 3765 | 3765 | 3765 | 61 |
| 379 | 20230921 | 123900 | 4766966315 | 3765 | 3765 | 3770 | 3760 | 3305 |
| 380 | 20230921 | 123800 | 4754531665 | 3765 | 3765 | 3770 | 3760 | 377 |
| 381 | 20230921 | 123700 | 4753113050 | 3760 | 3770 | 3770 | 3760 | 15112 |
| 382 | 20230921 | 123600 | 4696200430 | 3770 | 3770 | 3770 | 3770 | 259 |
| 383 | 20230921 | 123500 | 4695224000 | 3775 | 3770 | 3775 | 3765 | 1730 |
| 384 | 20230921 | 123400 | 4688701765 | 3770 | 3775 | 3775 | 3770 | 376 |
| 385 | 20230921 | 123300 | 4687283745 | 3775 | 3770 | 3775 | 3770 | 336 |
| 386 | 20230921 | 123200 | 4686016325 | 3770 | 3770 | 3775 | 3770 | 2855 |
| 387 | 20230921 | 123100 | 4675252635 | 3775 | 3775 | 3775 | 3770 | 2006 |
| 388 | 20230921 | 123000 | 4667680735 | 3775 | 3775 | 3780 | 3775 | 3825 |
| 389 | 20230921 | 122900 | 4653241175 | 3775 | 3770 | 3775 | 3770 | 349 |
| 390 | 20230921 | 122800 | 4651923730 | 3775 | 3775 | 3775 | 3770 | 1792 |
| 391 | 20230921 | 122700 | 4645167365 | 3775 | 3780 | 3780 | 3775 | 1548 |
| 392 | 20230921 | 122600 | 4639321250 | 3775 | 3775 | 3775 | 3770 | 1162 |
| 393 | 20230921 | 122500 | 4634935700 | 3775 | 3775 | 3775 | 3765 | 3418 |
| 394 | 20230921 | 122400 | 4622051645 | 3775 | 3775 | 3780 | 3775 | 2173 |
| 395 | 20230921 | 122300 | 4613841165 | 3775 | 3775 | 3780 | 3775 | 4249 |
| 396 | 20230921 | 122200 | 4597800690 | 3780 | 3780 | 3785 | 3775 | 10539 |
| 397 | 20230921 | 122100 | 4558013955 | 3770 | 3775 | 3775 | 3770 | 3517 |
| 398 | 20230921 | 122000 | 4544748670 | 3775 | 3780 | 3780 | 3775 | 945 |
| 399 | 20230921 | 121900 | 4541180155 | 3780 | 3780 | 3780 | 3780 | 646 |
| 400 | 20230921 | 121800 | 4538738275 | 3780 | 3780 | 3780 | 3780 | 2331 |
| 401 | 20230921 | 121700 | 4529927095 | 3780 | 3785 | 3785 | 3775 | 1030 |
| 402 | 20230921 | 121600 | 4526033890 | 3780 | 3775 | 3780 | 3775 | 821 |
| 403 | 20230921 | 121500 | 4522930665 | 3775 | 3780 | 3780 | 3775 | 48 |
| 404 | 20230921 | 121400 | 4522749325 | 3780 | 3775 | 3785 | 3775 | 1254 |
| 405 | 20230921 | 121300 | 4518013905 | 3775 | 3775 | 3775 | 3775 | 384 |
| 406 | 20230921 | 121200 | 4516564305 | 3775 | 3780 | 3780 | 3775 | 1517 |
| 407 | 20230921 | 121100 | 4510837325 | 3780 | 3780 | 3785 | 3775 | 2675 |
| 408 | 20230921 | 121000 | 4500727085 | 3775 | 3785 | 3785 | 3775 | 1468 |
| 409 | 20230921 | 120900 | 4495178100 | 3785 | 3780 | 3785 | 3780 | 6892 |
| 410 | 20230921 | 120800 | 4469125870 | 3785 | 3785 | 3785 | 3775 | 24 |
| 411 | 20230921 | 120700 | 4469035220 | 3785 | 3780 | 3785 | 3770 | 8179 |
| 412 | 20230921 | 120600 | 4438155680 | 3775 | 3775 | 3780 | 3775 | 2343 |
| 413 | 20230921 | 120500 | 4429310735 | 3775 | 3775 | 3775 | 3775 | 105 |
| 414 | 20230921 | 120400 | 4428914360 | 3775 | 3780 | 3780 | 3775 | 348 |
| 415 | 20230921 | 120300 | 4427600600 | 3780 | 3775 | 3780 | 3775 | 369 |
| 416 | 20230921 | 120200 | 4426207545 | 3775 | 3775 | 3780 | 3775 | 3744 |
| 417 | 20230921 | 120100 | 4412072535 | 3775 | 3780 | 3780 | 3775 | 2714 |
| 418 | 20230921 | 120000 | 4401814760 | 3785 | 3785 | 3785 | 3785 | 2615 |
| 419 | 20230921 | 115900 | 4391916985 | 3785 | 3790 | 3790 | 3785 | 1404 |
| 420 | 20230921 | 115800 | 4386599825 | 3790 | 3790 | 3790 | 3790 | 797 |
| 421 | 20230921 | 115700 | 4383579195 | 3790 | 3785 | 3790 | 3785 | 631 |
| 422 | 20230921 | 115600 | 4381190315 | 3790 | 3775 | 3790 | 3775 | 4478 |
| 423 | 20230921 | 115500 | 4364267500 | 3775 | 3785 | 3785 | 3775 | 2572 |
| 424 | 20230921 | 115400 | 4354556660 | 3790 | 3780 | 3790 | 3775 | 2786 |
| 425 | 20230921 | 115300 | 4344037005 | 3775 | 3780 | 3785 | 3775 | 2162 |
| 426 | 20230921 | 115200 | 4335869595 | 3785 | 3785 | 3785 | 3785 | 174 |
| 427 | 20230921 | 115100 | 4335211005 | 3785 | 3790 | 3790 | 3785 | 1429 |
| 428 | 20230921 | 115000 | 4329795725 | 3790 | 3785 | 3790 | 3780 | 2050 |
| 429 | 20230921 | 114900 | 4322041420 | 3775 | 3775 | 3785 | 3775 | 2860 |
| 430 | 20230921 | 114800 | 4311236185 | 3780 | 3775 | 3785 | 3765 | 732 |
| 431 | 20230921 | 114700 | 4308467740 | 3775 | 3785 | 3785 | 3760 | 5537 |
| 432 | 20230921 | 114600 | 4287597905 | 3775 | 3780 | 3780 | 3775 | 393 |
| 433 | 20230921 | 114500 | 4286112895 | 3780 | 3785 | 3785 | 3775 | 152 |
| 434 | 20230921 | 114400 | 4285538520 | 3790 | 3790 | 3790 | 3775 | 1582 |
| 435 | 20230921 | 114300 | 4279552280 | 3790 | 3785 | 3790 | 3785 | 1280 |
| 436 | 20230921 | 114200 | 4274703840 | 3770 | 3775 | 3775 | 3770 | 6 |
| 437 | 20230921 | 114100 | 4274681215 | 3790 | 3770 | 3790 | 3770 | 2331 |
| 438 | 20230921 | 114000 | 4265888800 | 3765 | 3765 | 3770 | 3760 | 1623 |
| 439 | 20230921 | 113900 | 4259778160 | 3765 | 3765 | 3770 | 3760 | 9708 |
| 440 | 20230921 | 113800 | 4223269300 | 3765 | 3770 | 3770 | 3760 | 9652 |
| 441 | 20230921 | 113700 | 4186935745 | 3770 | 3770 | 3770 | 3770 | 766 |
| 442 | 20230921 | 113600 | 4184047925 | 3775 | 3770 | 3775 | 3770 | 2527 |
| 443 | 20230921 | 113500 | 4174521050 | 3770 | 3785 | 3785 | 3765 | 14545 |
| 444 | 20230921 | 113400 | 4119637100 | 3785 | 3785 | 3790 | 3785 | 2231 |
| 445 | 20230921 | 113300 | 4111192670 | 3785 | 3785 | 3790 | 3780 | 2052 |
| 446 | 20230921 | 113200 | 4103426730 | 3780 | 3785 | 3790 | 3780 | 2486 |
| 447 | 20230921 | 113100 | 4094026860 | 3785 | 3795 | 3795 | 3785 | 1327 |
| 448 | 20230921 | 113000 | 4089004145 | 3790 | 3795 | 3800 | 3790 | 2602 |
| 449 | 20230921 | 112900 | 4079136150 | 3795 | 3795 | 3800 | 3795 | 246 |
| 450 | 20230921 | 112800 | 4078202570 | 3795 | 3800 | 3800 | 3795 | 5107 |
| 451 | 20230921 | 112700 | 4058800340 | 3800 | 3805 | 3805 | 3800 | 227 |
| 452 | 20230921 | 112600 | 4057937725 | 3805 | 3800 | 3805 | 3800 | 1337 |
| 453 | 20230921 | 112500 | 4052851855 | 3800 | 3800 | 3800 | 3800 | 299 |
| 454 | 20230921 | 112400 | 4051715655 | 3800 | 3800 | 3800 | 3795 | 3350 |
| 455 | 20230921 | 112300 | 4038986720 | 3805 | 3800 | 3805 | 3800 | 1354 |
| 456 | 20230921 | 112200 | 4033841460 | 3800 | 3800 | 3800 | 3800 | 2048 |
| 457 | 20230921 | 112100 | 4026059060 | 3800 | 3810 | 3815 | 3800 | 3523 |
| 458 | 20230921 | 112000 | 4012652825 | 3815 | 3820 | 3825 | 3810 | 1079 |
| 459 | 20230921 | 111900 | 4008534445 | 3820 | 3815 | 3825 | 3815 | 2308 |
| 460 | 20230921 | 111800 | 3999713985 | 3815 | 3815 | 3820 | 3810 | 1862 |
| 461 | 20230921 | 111700 | 3992610400 | 3815 | 3815 | 3815 | 3800 | 16566 |
| 462 | 20230921 | 111600 | 3929606130 | 3815 | 3820 | 3820 | 3815 | 402 |
| 463 | 20230921 | 111500 | 3928071970 | 3820 | 3830 | 3830 | 3820 | 504 |
| 464 | 20230921 | 111400 | 3926143685 | 3830 | 3810 | 3830 | 3805 | 34604 |
| 465 | 20230921 | 111300 | 3794248545 | 3810 | 3810 | 3810 | 3805 | 1227 |
| 466 | 20230921 | 111200 | 3789576640 | 3810 | 3810 | 3815 | 3810 | 1832 |
| 467 | 20230921 | 111100 | 3782592475 | 3810 | 3805 | 3810 | 3800 | 565 |
| 468 | 20230921 | 111000 | 3780442115 | 3805 | 3800 | 3805 | 3800 | 414 |
| 469 | 20230921 | 110900 | 3778868760 | 3805 | 3810 | 3810 | 3800 | 2678 |
| 470 | 20230921 | 110800 | 3768684650 | 3810 | 3810 | 3810 | 3810 | 1304 |
| 471 | 20230921 | 110700 | 3763716410 | 3810 | 3810 | 3810 | 3810 | 396 |
| 472 | 20230921 | 110600 | 3762207650 | 3810 | 3805 | 3810 | 3805 | 2680 |
| 473 | 20230921 | 110500 | 3752009485 | 3805 | 3805 | 3810 | 3805 | 1887 |
| 474 | 20230921 | 110400 | 3744828200 | 3810 | 3815 | 3815 | 3810 | 1675 |
| 475 | 20230921 | 110300 | 3738440950 | 3815 | 3815 | 3820 | 3805 | 12683 |
| 476 | 20230921 | 110200 | 3690110890 | 3810 | 3815 | 3815 | 3810 | 1366 |
| 477 | 20230921 | 110100 | 3684900325 | 3815 | 3820 | 3820 | 3810 | 1465 |
| 478 | 20230921 | 110000 | 3679315220 | 3820 | 3815 | 3820 | 3815 | 248 |
| 479 | 20230921 | 105900 | 3678368680 | 3815 | 3815 | 3815 | 3810 | 169 |
| 480 | 20230921 | 105800 | 3677724095 | 3820 | 3820 | 3820 | 3820 | 4280 |
| 481 | 20230921 | 105700 | 3661374495 | 3820 | 3815 | 3820 | 3805 | 3561 |
| 482 | 20230921 | 105600 | 3647787415 | 3815 | 3810 | 3815 | 3810 | 1841 |
| 483 | 20230921 | 105500 | 3640764260 | 3815 | 3810 | 3815 | 3810 | 1618 |
| 484 | 20230921 | 105400 | 3634596590 | 3815 | 3810 | 3815 | 3810 | 3654 |
| 485 | 20230921 | 105300 | 3620674350 | 3810 | 3810 | 3810 | 3805 | 339 |
| 486 | 20230921 | 105200 | 3619384155 | 3810 | 3805 | 3810 | 3805 | 325 |
| 487 | 20230921 | 105100 | 3618147480 | 3805 | 3805 | 3805 | 3800 | 1111 |
| 488 | 20230921 | 105000 | 3613921520 | 3800 | 3805 | 3805 | 3800 | 2633 |
| 489 | 20230921 | 104900 | 3603912425 | 3800 | 3800 | 3800 | 3795 | 892 |
| 490 | 20230921 | 104800 | 3600524490 | 3795 | 3795 | 3805 | 3795 | 3349 |
| 491 | 20230921 | 104700 | 3587799685 | 3795 | 3800 | 3800 | 3795 | 11231 |
| 492 | 20230921 | 104600 | 3545127145 | 3800 | 3805 | 3805 | 3800 | 959 |
| 493 | 20230921 | 104500 | 3541479960 | 3805 | 3805 | 3815 | 3805 | 2035 |
| 494 | 20230921 | 104400 | 3533728175 | 3810 | 3800 | 3810 | 3800 | 8763 |
| 495 | 20230921 | 104300 | 3500374435 | 3795 | 3800 | 3800 | 3790 | 2281 |
| 496 | 20230921 | 104200 | 3491729120 | 3785 | 3795 | 3800 | 3785 | 3202 |
| 497 | 20230921 | 104100 | 3479589975 | 3795 | 3805 | 3805 | 3795 | 1674 |
| 498 | 20230921 | 104000 | 3473230535 | 3795 | 3805 | 3810 | 3795 | 1424 |
| 499 | 20230921 | 103900 | 3467812615 | 3805 | 3805 | 3810 | 3800 | 378 |
| 500 | 20230921 | 103800 | 3466373915 | 3805 | 3805 | 3810 | 3805 | 2719 |
| 501 | 20230921 | 103700 | 3456017520 | 3805 | 3805 | 3810 | 3805 | 820 |
| 502 | 20230921 | 103600 | 3452894670 | 3805 | 3795 | 3805 | 3795 | 8441 |
| 503 | 20230921 | 103500 | 3420824405 | 3795 | 3800 | 3800 | 3795 | 1849 |
| 504 | 20230921 | 103400 | 3413807095 | 3800 | 3800 | 3805 | 3795 | 9419 |
| 505 | 20230921 | 103300 | 3378040350 | 3800 | 3800 | 3800 | 3790 | 538 |
| 506 | 20230921 | 103200 | 3375997730 | 3795 | 3805 | 3805 | 3795 | 6542 |
| 507 | 20230921 | 103100 | 3351154345 | 3795 | 3790 | 3805 | 3790 | 7495 |
| 508 | 20230921 | 103000 | 3322672585 | 3790 | 3795 | 3795 | 3790 | 281 |
| 509 | 20230921 | 102900 | 3321606270 | 3800 | 3810 | 3810 | 3800 | 4165 |
| 510 | 20230921 | 102800 | 3305766160 | 3810 | 3810 | 3810 | 3805 | 4433 |
| 511 | 20230921 | 102700 | 3288894130 | 3805 | 3815 | 3815 | 3805 | 1264 |
| 512 | 20230921 | 102600 | 3284075530 | 3815 | 3805 | 3815 | 3805 | 5271 |
| 513 | 20230921 | 102500 | 3263984560 | 3805 | 3810 | 3810 | 3805 | 944 |
| 514 | 20230921 | 102400 | 3260392110 | 3810 | 3795 | 3810 | 3775 | 5688 |
| 515 | 20230921 | 102300 | 3238774860 | 3795 | 3800 | 3800 | 3795 | 712 |
| 516 | 20230921 | 102200 | 3236069640 | 3800 | 3805 | 3805 | 3800 | 1487 |
| 517 | 20230921 | 102100 | 3230413535 | 3805 | 3780 | 3810 | 3780 | 16270 |
| 518 | 20230921 | 102000 | 3168681490 | 3780 | 3785 | 3785 | 3770 | 3250 |
| 519 | 20230921 | 101900 | 3156412080 | 3780 | 3785 | 3785 | 3780 | 2913 |
| 520 | 20230921 | 101800 | 3145399130 | 3790 | 3785 | 3790 | 3785 | 726 |
| 521 | 20230921 | 101700 | 3142650640 | 3795 | 3790 | 3795 | 3780 | 10208 |
| 522 | 20230921 | 101600 | 3103973245 | 3790 | 3795 | 3795 | 3790 | 1302 |
| 523 | 20230921 | 101500 | 3099038460 | 3795 | 3790 | 3795 | 3785 | 3279 |
| 524 | 20230921 | 101400 | 3086600325 | 3790 | 3790 | 3795 | 3790 | 11119 |
| 525 | 20230921 | 101300 | 3044454315 | 3795 | 3800 | 3800 | 3795 | 1103 |
| 526 | 20230921 | 101200 | 3040264910 | 3800 | 3785 | 3800 | 3785 | 9295 |
| 527 | 20230921 | 101100 | 3004998115 | 3785 | 3795 | 3795 | 3785 | 974 |
| 528 | 20230921 | 101000 | 3001311210 | 3795 | 3785 | 3795 | 3780 | 2459 |
| 529 | 20230921 | 100900 | 2991994970 | 3780 | 3785 | 3790 | 3780 | 3080 |
| 530 | 20230921 | 100800 | 2980345525 | 3780 | 3785 | 3785 | 3780 | 1615 |
| 531 | 20230921 | 100700 | 2974240190 | 3785 | 3785 | 3785 | 3780 | 3365 |
| 532 | 20230921 | 100600 | 2961519050 | 3785 | 3785 | 3785 | 3780 | 822 |
| 533 | 20230921 | 100500 | 2958409635 | 3785 | 3780 | 3785 | 3780 | 1842 |
| 534 | 20230921 | 100400 | 2951440065 | 3780 | 3775 | 3780 | 3775 | 2149 |
| 535 | 20230921 | 100300 | 2943323705 | 3775 | 3770 | 3775 | 3770 | 411 |
| 536 | 20230921 | 100200 | 2941772890 | 3770 | 3770 | 3775 | 3770 | 1427 |
| 537 | 20230921 | 100100 | 2936391765 | 3775 | 3775 | 3780 | 3770 | 1737 |
| 538 | 20230921 | 100000 | 2929834625 | 3775 | 3780 | 3780 | 3770 | 1570 |
| 539 | 20230921 | 095900 | 2923909705 | 3775 | 3760 | 3780 | 3755 | 9910 |
| 540 | 20230921 | 095800 | 2886624705 | 3765 | 3765 | 3765 | 3755 | 10923 |
| 541 | 20230921 | 095700 | 2845551680 | 3765 | 3775 | 3775 | 3765 | 5085 |
| 542 | 20230921 | 095600 | 2826394570 | 3775 | 3780 | 3780 | 3770 | 1763 |
| 543 | 20230921 | 095500 | 2819742855 | 3780 | 3780 | 3780 | 3765 | 9188 |
| 544 | 20230921 | 095400 | 2785126225 | 3780 | 3775 | 3785 | 3770 | 7964 |
| 545 | 20230921 | 095300 | 2755058305 | 3775 | 3775 | 3775 | 3765 | 3267 |
| 546 | 20230921 | 095200 | 2742744245 | 3775 | 3775 | 3775 | 3770 | 1798 |
| 547 | 20230921 | 095100 | 2735964630 | 3775 | 3775 | 3775 | 3765 | 5345 |
| 548 | 20230921 | 095000 | 2715808120 | 3780 | 3780 | 3785 | 3770 | 1295 |
| 549 | 20230921 | 094900 | 2710913390 | 3785 | 3770 | 3785 | 3765 | 13084 |
| 550 | 20230921 | 094800 | 2661590970 | 3770 | 3770 | 3770 | 3765 | 2814 |
| 551 | 20230921 | 094700 | 2650994780 | 3765 | 3785 | 3785 | 3760 | 25278 |
| 552 | 20230921 | 094600 | 2555639125 | 3785 | 3790 | 3790 | 3785 | 2461 |
| 553 | 20230921 | 094500 | 2546323160 | 3790 | 3800 | 3800 | 3790 | 1492 |
| 554 | 20230921 | 094400 | 2540654430 | 3800 | 3800 | 3800 | 3785 | 269 |
| 555 | 20230921 | 094300 | 2539634195 | 3800 | 3790 | 3800 | 3785 | 1795 |
| 556 | 20230921 | 094200 | 2532821275 | 3785 | 3785 | 3790 | 3780 | 2529 |
| 557 | 20230921 | 094100 | 2523254050 | 3790 | 3780 | 3790 | 3780 | 3653 |
| 558 | 20230921 | 094000 | 2509445260 | 3780 | 3780 | 3790 | 3780 | 3999 |
| 559 | 20230921 | 093900 | 2494316715 | 3785 | 3780 | 3785 | 3780 | 3428 |
| 560 | 20230921 | 093800 | 2481358595 | 3780 | 3780 | 3790 | 3775 | 2652 |
| 561 | 20230921 | 093700 | 2471333200 | 3780 | 3805 | 3810 | 3780 | 31367 |
| 562 | 20230921 | 093600 | 2352509930 | 3810 | 3815 | 3815 | 3800 | 4370 |
| 563 | 20230921 | 093500 | 2335872160 | 3815 | 3820 | 3820 | 3810 | 15473 |
| 564 | 20230921 | 093400 | 2276859305 | 3820 | 3820 | 3820 | 3815 | 2184 |
| 565 | 20230921 | 093300 | 2268524660 | 3805 | 3815 | 3820 | 3795 | 4029 |
| 566 | 20230921 | 093200 | 2253190045 | 3815 | 3820 | 3820 | 3800 | 5508 |
| 567 | 20230921 | 093100 | 2232254895 | 3820 | 3785 | 3820 | 3780 | 26020 |
| 568 | 20230921 | 093000 | 2133381105 | 3780 | 3795 | 3795 | 3780 | 7097 |
| 569 | 20230921 | 092900 | 2106507675 | 3790 | 3800 | 3805 | 3790 | 8003 |
| 570 | 20230921 | 092800 | 2076122260 | 3810 | 3785 | 3810 | 3785 | 6444 |
| 571 | 20230921 | 092700 | 2051638315 | 3785 | 3785 | 3800 | 3780 | 6283 |
| 572 | 20230921 | 092600 | 2027841725 | 3780 | 3790 | 3795 | 3770 | 6951 |
| 573 | 20230921 | 092500 | 2001560260 | 3795 | 3810 | 3815 | 3795 | 7917 |
| 574 | 20230921 | 092400 | 1971449010 | 3815 | 3810 | 3820 | 3810 | 4943 |
| 575 | 20230921 | 092300 | 1952609070 | 3810 | 3830 | 3830 | 3810 | 6340 |
| 576 | 20230921 | 092200 | 1928420605 | 3825 | 3850 | 3850 | 3825 | 9281 |
| 577 | 20230921 | 092100 | 1892891600 | 3835 | 3830 | 3850 | 3830 | 4174 |
| 578 | 20230921 | 092000 | 1876873785 | 3830 | 3845 | 3850 | 3830 | 5611 |
| 579 | 20230921 | 091900 | 1855310030 | 3845 | 3840 | 3850 | 3840 | 662 |
| 580 | 20230921 | 091800 | 1852765525 | 3840 | 3840 | 3840 | 3810 | 15705 |
| 581 | 20230921 | 091700 | 1792723270 | 3840 | 3865 | 3865 | 3840 | 9009 |
| 582 | 20230921 | 091600 | 1758038140 | 3865 | 3855 | 3870 | 3845 | 24792 |
| 583 | 20230921 | 091500 | 1662521770 | 3855 | 3850 | 3860 | 3850 | 10583 |
| 584 | 20230921 | 091400 | 1621731915 | 3850 | 3845 | 3855 | 3840 | 10395 |
| 585 | 20230921 | 091300 | 1581736560 | 3850 | 3830 | 3860 | 3825 | 9334 |
| 586 | 20230921 | 091200 | 1545929420 | 3830 | 3815 | 3835 | 3810 | 12278 |
| 587 | 20230921 | 091100 | 1498957470 | 3810 | 3790 | 3810 | 3780 | 14137 |
| 588 | 20230921 | 091000 | 1445295335 | 3790 | 3770 | 3800 | 3765 | 13893 |
| 589 | 20230921 | 090900 | 1392819515 | 3770 | 3765 | 3775 | 3760 | 9227 |
| 590 | 20230921 | 090800 | 1358067445 | 3765 | 3770 | 3780 | 3760 | 13266 |
| 591 | 20230921 | 090700 | 1308085375 | 3775 | 3795 | 3795 | 3770 | 34055 |
| 592 | 20230921 | 090600 | 1179247280 | 3795 | 3785 | 3795 | 3780 | 20438 |
| 593 | 20230921 | 090500 | 1101834330 | 3790 | 3750 | 3795 | 3745 | 20057 |
| 594 | 20230921 | 090400 | 1026404680 | 3745 | 3715 | 3745 | 3710 | 30091 |
| 595 | 20230921 | 090300 | 914501125 | 3715 | 3745 | 3750 | 3715 | 31152 |
| 596 | 20230921 | 090200 | 798292145 | 3750 | 3710 | 3750 | 3690 | 51989 |
| 597 | 20230921 | 090100 | 604988815 | 3710 | 3775 | 3780 | 3680 | 76779 |
| 598 | 20230921 | 090000 | 319441275 | 3780 | 3865 | 3865 | 3760 | 64090 |