30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 3 | 20230921 | 190100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20230921 | 190000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20230921 | 185900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20230921 | 185800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20230921 | 185700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20230921 | 185600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20230921 | 185500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20230921 | 185400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20230921 | 185300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20230921 | 185200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20230921 | 185100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20230921 | 185000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20230921 | 184900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20230921 | 184800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20230921 | 184700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20230921 | 184600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20230921 | 184500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20230921 | 184400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20230921 | 184300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20230921 | 184200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20230921 | 184100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20230921 | 184000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20230921 | 183900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20230921 | 183800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20230921 | 183700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20230921 | 183600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20230921 | 183500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20230921 | 183400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20230921 | 183300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20230921 | 183200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 33 | 20230921 | 183100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20230921 | 183000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20230921 | 182900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20230921 | 182800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20230921 | 182700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20230921 | 182600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20230921 | 182500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20230921 | 182400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20230921 | 182300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20230921 | 182200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20230921 | 182100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20230921 | 182000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20230921 | 181900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20230921 | 181800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20230921 | 181700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20230921 | 181600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20230921 | 181500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20230921 | 181400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20230921 | 181300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20230921 | 181200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20230921 | 181100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20230921 | 181000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20230921 | 180900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20230921 | 180800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20230921 | 180700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20230921 | 180600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20230921 | 180500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20230921 | 180400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20230921 | 180300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20230921 | 180200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 63 | 20230921 | 180100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20230921 | 180000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20230921 | 175900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20230921 | 175800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20230921 | 175700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20230921 | 175600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20230921 | 175500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20230921 | 175400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20230921 | 175300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20230921 | 175200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20230921 | 175100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20230921 | 175000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20230921 | 174900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20230921 | 174800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20230921 | 174700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20230921 | 174600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20230921 | 174500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20230921 | 174400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20230921 | 174300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20230921 | 174200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20230921 | 174100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20230921 | 174000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20230921 | 173900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20230921 | 173800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20230921 | 173700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20230921 | 173600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20230921 | 173500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20230921 | 173400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20230921 | 173300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20230921 | 173200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 93 | 20230921 | 173100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20230921 | 173000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20230921 | 172900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20230921 | 172800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20230921 | 172700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20230921 | 172600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20230921 | 172500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20230921 | 172400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20230921 | 172300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20230921 | 172200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20230921 | 172100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20230921 | 172000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20230921 | 171900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20230921 | 171800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20230921 | 171700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20230921 | 171600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20230921 | 171500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20230921 | 171400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20230921 | 171300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20230921 | 171200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20230921 | 171100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20230921 | 171000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20230921 | 170900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20230921 | 170800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20230921 | 170700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20230921 | 170600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20230921 | 170500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20230921 | 170400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20230921 | 170300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20230921 | 170200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 123 | 20230921 | 170100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20230921 | 170000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20230921 | 165900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20230921 | 165800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20230921 | 165700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20230921 | 165600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20230921 | 165500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20230921 | 165400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20230921 | 165300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20230921 | 165200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20230921 | 165100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20230921 | 165000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20230921 | 164900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20230921 | 164800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20230921 | 164700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20230921 | 164600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20230921 | 164500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20230921 | 164400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20230921 | 164300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20230921 | 164200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20230921 | 164100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20230921 | 164000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20230921 | 163900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20230921 | 163800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20230921 | 163700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20230921 | 163600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20230921 | 163500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20230921 | 163400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20230921 | 163300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20230921 | 163200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 153 | 20230921 | 163100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20230921 | 163000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20230921 | 162900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20230921 | 162800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20230921 | 162700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20230921 | 162600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20230921 | 162500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20230921 | 162400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20230921 | 162300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20230921 | 162200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20230921 | 162100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20230921 | 162000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20230921 | 161900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20230921 | 161800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20230921 | 161700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20230921 | 161600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20230921 | 161500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20230921 | 161400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20230921 | 161300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20230921 | 161200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20230921 | 161100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20230921 | 161000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20230921 | 160900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20230921 | 160800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20230921 | 160700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20230921 | 160600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20230921 | 160500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20230921 | 160400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20230921 | 160300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20230921 | 160200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 183 | 20230921 | 160100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20230921 | 160000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20230921 | 155900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20230921 | 155800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20230921 | 155700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20230921 | 155600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20230921 | 155500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20230921 | 155400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20230921 | 155300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20230921 | 155200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20230921 | 155100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20230921 | 155000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20230921 | 154900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20230921 | 154800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20230921 | 154700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20230921 | 154600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20230921 | 154500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20230921 | 154400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20230921 | 154300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20230921 | 154200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20230921 | 154100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20230921 | 154000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20230921 | 153900 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20230921 | 153800 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20230921 | 153700 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20230921 | 153600 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20230921 | 153500 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20230921 | 153400 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20230921 | 153300 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20230921 | 153200 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 213 | 20230921 | 153100 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20230921 | 153000 | 4137962940 | 3745 | 3745 | 3745 | 3745 | 13045 |
| 215 | 20230921 | 152900 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20230921 | 152800 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20230921 | 152700 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20230921 | 152600 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20230921 | 152500 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20230921 | 152400 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20230921 | 152300 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20230921 | 152200 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20230921 | 152100 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20230921 | 152000 | 4089109415 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20230921 | 151900 | 4089109415 | 3745 | 3740 | 3745 | 3740 | 2232 |
| 226 | 20230921 | 151800 | 4080760695 | 3745 | 3750 | 3750 | 3740 | 3368 |
| 227 | 20230921 | 151700 | 4068148445 | 3745 | 3750 | 3750 | 3745 | 1145 |
| 228 | 20230921 | 151600 | 4063860395 | 3740 | 3745 | 3750 | 3740 | 7257 |
| 229 | 20230921 | 151500 | 4036685460 | 3750 | 3745 | 3750 | 3745 | 4270 |
| 230 | 20230921 | 151400 | 4020691945 | 3750 | 3745 | 3755 | 3745 | 2334 |
| 231 | 20230921 | 151300 | 4011942850 | 3745 | 3745 | 3745 | 3735 | 841 |
| 232 | 20230921 | 151200 | 4008793315 | 3745 | 3740 | 3745 | 3740 | 4509 |
| 233 | 20230921 | 151100 | 3991929620 | 3745 | 3740 | 3745 | 3740 | 685 |
| 234 | 20230921 | 151000 | 3989364470 | 3740 | 3740 | 3745 | 3725 | 2503 |
| 235 | 20230921 | 150900 | 3980028955 | 3745 | 3745 | 3745 | 3740 | 996 |
| 236 | 20230921 | 150800 | 3976298985 | 3740 | 3745 | 3745 | 3740 | 499 |
| 237 | 20230921 | 150700 | 3974430895 | 3745 | 3730 | 3750 | 3730 | 2611 |
| 238 | 20230921 | 150600 | 3964640845 | 3750 | 3740 | 3750 | 3735 | 7002 |
| 239 | 20230921 | 150500 | 3938413115 | 3730 | 3735 | 3735 | 3730 | 708 |
| 240 | 20230921 | 150400 | 3935770285 | 3735 | 3730 | 3740 | 3730 | 680 |
| 241 | 20230921 | 150300 | 3933230650 | 3730 | 3725 | 3730 | 3720 | 5958 |
| 242 | 20230921 | 150200 | 3911021860 | 3725 | 3730 | 3730 | 3725 | 273 |
| 243 | 20230921 | 150100 | 3910004885 | 3730 | 3730 | 3740 | 3730 | 1404 |
| 244 | 20230921 | 150000 | 3904767935 | 3740 | 3740 | 3740 | 3725 | 2042 |
| 245 | 20230921 | 145900 | 3897161050 | 3740 | 3730 | 3740 | 3730 | 8882 |
| 246 | 20230921 | 145800 | 3863968320 | 3725 | 3730 | 3730 | 3725 | 404 |
| 247 | 20230921 | 145700 | 3862461655 | 3730 | 3730 | 3730 | 3720 | 1639 |
| 248 | 20230921 | 145600 | 3856353275 | 3735 | 3730 | 3735 | 3730 | 376 |
| 249 | 20230921 | 145500 | 3854949725 | 3735 | 3725 | 3735 | 3725 | 1926 |
| 250 | 20230921 | 145400 | 3847760620 | 3730 | 3725 | 3730 | 3725 | 8 |
| 251 | 20230921 | 145300 | 3847730805 | 3725 | 3730 | 3730 | 3725 | 1235 |
| 252 | 20230921 | 145200 | 3843130405 | 3730 | 3725 | 3730 | 3725 | 734 |
| 253 | 20230921 | 145100 | 3840395710 | 3725 | 3725 | 3725 | 3725 | 400 |
| 254 | 20230921 | 145000 | 3838905710 | 3725 | 3720 | 3725 | 3720 | 1123 |
| 255 | 20230921 | 144900 | 3834725675 | 3720 | 3725 | 3725 | 3720 | 1390 |
| 256 | 20230921 | 144800 | 3829551835 | 3725 | 3725 | 3725 | 3725 | 1190 |
| 257 | 20230921 | 144700 | 3825119085 | 3725 | 3730 | 3730 | 3725 | 545 |
| 258 | 20230921 | 144600 | 3823088950 | 3730 | 3730 | 3730 | 3730 | 26 |
| 259 | 20230921 | 144500 | 3822991970 | 3735 | 3725 | 3735 | 3720 | 2004 |
| 260 | 20230921 | 144400 | 3815536735 | 3725 | 3725 | 3725 | 3725 | 345 |
| 261 | 20230921 | 144300 | 3814251610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 262 | 20230921 | 144200 | 3814251610 | 3735 | 3725 | 3740 | 3720 | 682 |
| 263 | 20230921 | 144100 | 3811713275 | 3740 | 3740 | 3740 | 3740 | 208 |
| 264 | 20230921 | 144000 | 3810935355 | 3740 | 3735 | 3740 | 3720 | 4234 |
| 265 | 20230921 | 143900 | 3795150500 | 3735 | 3740 | 3750 | 3735 | 1442 |
| 266 | 20230921 | 143800 | 3789759910 | 3745 | 3750 | 3750 | 3745 | 264 |
| 267 | 20230921 | 143700 | 3788770980 | 3750 | 3745 | 3750 | 3745 | 653 |
| 268 | 20230921 | 143600 | 3786325490 | 3745 | 3755 | 3755 | 3745 | 1475 |
| 269 | 20230921 | 143500 | 3780800025 | 3755 | 3745 | 3755 | 3745 | 5318 |
| 270 | 20230921 | 143400 | 3760857565 | 3750 | 3745 | 3750 | 3745 | 812 |
| 271 | 20230921 | 143300 | 3757814115 | 3750 | 3745 | 3750 | 3745 | 2704 |
| 272 | 20230921 | 143200 | 3747679360 | 3750 | 3745 | 3750 | 3740 | 2936 |
| 273 | 20230921 | 143100 | 3736684040 | 3740 | 3730 | 3740 | 3730 | 5436 |
| 274 | 20230921 | 143000 | 3716372880 | 3730 | 3730 | 3730 | 3720 | 307 |
| 275 | 20230921 | 142900 | 3715228305 | 3720 | 3730 | 3730 | 3720 | 6280 |
| 276 | 20230921 | 142800 | 3691858560 | 3730 | 3720 | 3740 | 3720 | 1073 |
| 277 | 20230921 | 142700 | 3687856760 | 3725 | 3725 | 3725 | 3725 | 465 |
| 278 | 20230921 | 142600 | 3686124635 | 3730 | 3725 | 3730 | 3720 | 551 |
| 279 | 20230921 | 142500 | 3684071490 | 3730 | 3725 | 3730 | 3715 | 1679 |
| 280 | 20230921 | 142400 | 3677826120 | 3730 | 3725 | 3730 | 3725 | 1354 |
| 281 | 20230921 | 142300 | 3672778200 | 3725 | 3725 | 3730 | 3725 | 557 |
| 282 | 20230921 | 142200 | 3670701985 | 3725 | 3730 | 3730 | 3725 | 1508 |
| 283 | 20230921 | 142100 | 3665084415 | 3730 | 3730 | 3730 | 3730 | 305 |
| 284 | 20230921 | 142000 | 3663946765 | 3730 | 3730 | 3730 | 3725 | 1943 |
| 285 | 20230921 | 141900 | 3656699775 | 3740 | 3730 | 3740 | 3730 | 1285 |
| 286 | 20230921 | 141800 | 3651906715 | 3740 | 3740 | 3740 | 3740 | 1 |
| 287 | 20230921 | 141700 | 3651902975 | 3740 | 3740 | 3740 | 3740 | 62 |
| 288 | 20230921 | 141600 | 3651671095 | 3735 | 3735 | 3735 | 3735 | 25 |
| 289 | 20230921 | 141500 | 3651577720 | 3740 | 3730 | 3740 | 3730 | 431 |
| 290 | 20230921 | 141400 | 3649968060 | 3720 | 3720 | 3730 | 3720 | 174 |
| 291 | 20230921 | 141300 | 3649320765 | 3720 | 3725 | 3730 | 3720 | 157 |
| 292 | 20230921 | 141200 | 3648736040 | 3725 | 3725 | 3725 | 3725 | 670 |
| 293 | 20230921 | 141100 | 3646240290 | 3725 | 3725 | 3725 | 3715 | 2778 |
| 294 | 20230921 | 141000 | 3635909815 | 3730 | 3730 | 3730 | 3725 | 615 |
| 295 | 20230921 | 140900 | 3633618865 | 3730 | 3725 | 3730 | 3725 | 269 |
| 296 | 20230921 | 140800 | 3632616835 | 3730 | 3720 | 3730 | 3720 | 151 |
| 297 | 20230921 | 140700 | 3632055105 | 3715 | 3720 | 3730 | 3715 | 3450 |
| 298 | 20230921 | 140600 | 3619221380 | 3720 | 3730 | 3730 | 3720 | 1165 |
| 299 | 20230921 | 140500 | 3614886545 | 3730 | 3730 | 3730 | 3730 | 500 |
| 300 | 20230921 | 140400 | 3613021545 | 3730 | 3730 | 3730 | 3730 | 776 |
| 301 | 20230921 | 140300 | 3610127065 | 3730 | 3730 | 3730 | 3720 | 434 |
| 302 | 20230921 | 140200 | 3608510755 | 3730 | 3740 | 3740 | 3730 | 52 |
| 303 | 20230921 | 140100 | 3608316285 | 3740 | 3735 | 3740 | 3730 | 2945 |
| 304 | 20230921 | 140000 | 3597314125 | 3730 | 3715 | 3730 | 3715 | 8368 |
| 305 | 20230921 | 135900 | 3566172050 | 3715 | 3715 | 3715 | 3715 | 3 |
| 306 | 20230921 | 135800 | 3566160905 | 3715 | 3715 | 3715 | 3715 | 1 |
| 307 | 20230921 | 135700 | 3566157190 | 3720 | 3720 | 3720 | 3720 | 4 |
| 308 | 20230921 | 135600 | 3566142310 | 3710 | 3715 | 3715 | 3710 | 1265 |
| 309 | 20230921 | 135500 | 3561447970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 310 | 20230921 | 135400 | 3561447970 | 3715 | 3715 | 3715 | 3715 | 1336 |
| 311 | 20230921 | 135300 | 3556484730 | 3715 | 3715 | 3715 | 3715 | 2000 |
| 312 | 20230921 | 135200 | 3549054730 | 3720 | 3720 | 3720 | 3705 | 4155 |
| 313 | 20230921 | 135100 | 3533641460 | 3720 | 3720 | 3720 | 3720 | 121 |
| 314 | 20230921 | 135000 | 3533191340 | 3720 | 3720 | 3720 | 3720 | 14 |
| 315 | 20230921 | 134900 | 3533139260 | 3720 | 3720 | 3720 | 3720 | 1432 |
| 316 | 20230921 | 134800 | 3527812220 | 3725 | 3725 | 3725 | 3725 | 5610 |
| 317 | 20230921 | 134700 | 3506914970 | 3730 | 3730 | 3730 | 3730 | 42 |
| 318 | 20230921 | 134600 | 3506758310 | 3730 | 3730 | 3730 | 3730 | 2482 |
| 319 | 20230921 | 134500 | 3497500450 | 3735 | 3735 | 3735 | 3735 | 335 |
| 320 | 20230921 | 134400 | 3496249225 | 3730 | 3735 | 3735 | 3730 | 211 |
| 321 | 20230921 | 134300 | 3495461440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 322 | 20230921 | 134200 | 3495461440 | 3735 | 3735 | 3735 | 3735 | 241 |
| 323 | 20230921 | 134100 | 3494561305 | 3735 | 3740 | 3740 | 3735 | 1314 |
| 324 | 20230921 | 134000 | 3489647015 | 3735 | 3740 | 3740 | 3735 | 4718 |
| 325 | 20230921 | 133900 | 3472025280 | 3730 | 3730 | 3730 | 3730 | 1795 |
| 326 | 20230921 | 133800 | 3465329930 | 3730 | 3735 | 3735 | 3730 | 146 |
| 327 | 20230921 | 133700 | 3464784630 | 3735 | 3740 | 3740 | 3735 | 67 |
| 328 | 20230921 | 133600 | 3464534355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 329 | 20230921 | 133500 | 3464534355 | 3745 | 3745 | 3745 | 3730 | 74 |
| 330 | 20230921 | 133400 | 3464257765 | 3745 | 3740 | 3745 | 3740 | 5082 |
| 331 | 20230921 | 133300 | 3445251080 | 3725 | 3730 | 3740 | 3725 | 1202 |
| 332 | 20230921 | 133200 | 3440767115 | 3740 | 3730 | 3740 | 3720 | 15012 |
| 333 | 20230921 | 133100 | 3384679115 | 3730 | 3730 | 3730 | 3730 | 1974 |
| 334 | 20230921 | 133000 | 3377316095 | 3735 | 3730 | 3735 | 3730 | 1301 |
| 335 | 20230921 | 132900 | 3372463360 | 3735 | 3735 | 3735 | 3735 | 2174 |
| 336 | 20230921 | 132800 | 3364343470 | 3735 | 3735 | 3735 | 3735 | 10 |
| 337 | 20230921 | 132700 | 3364306120 | 3735 | 3730 | 3735 | 3730 | 2141 |
| 338 | 20230921 | 132600 | 3356314470 | 3730 | 3730 | 3730 | 3730 | 1 |
| 339 | 20230921 | 132500 | 3356310740 | 3725 | 3725 | 3725 | 3725 | 500 |
| 340 | 20230921 | 132400 | 3354448240 | 3725 | 3720 | 3725 | 3715 | 7860 |
| 341 | 20230921 | 132300 | 3325174895 | 3720 | 3720 | 3720 | 3720 | 101 |
| 342 | 20230921 | 132200 | 3324799175 | 3725 | 3725 | 3725 | 3725 | 0 |
| 343 | 20230921 | 132100 | 3324799175 | 3725 | 3725 | 3725 | 3725 | 1150 |
| 344 | 20230921 | 132000 | 3320515425 | 3725 | 3725 | 3725 | 3725 | 149 |
| 345 | 20230921 | 131900 | 3319960400 | 3725 | 3715 | 3725 | 3715 | 3921 |
| 346 | 20230921 | 131800 | 3305366960 | 3710 | 3715 | 3715 | 3710 | 778 |
| 347 | 20230921 | 131700 | 3302477395 | 3710 | 3710 | 3715 | 3710 | 165 |
| 348 | 20230921 | 131600 | 3301864740 | 3710 | 3705 | 3710 | 3705 | 180 |
| 349 | 20230921 | 131500 | 3301197715 | 3705 | 3705 | 3705 | 3700 | 450 |
| 350 | 20230921 | 131400 | 3299531555 | 3700 | 3705 | 3705 | 3695 | 1389 |
| 351 | 20230921 | 131300 | 3294394870 | 3705 | 3700 | 3705 | 3700 | 352 |
| 352 | 20230921 | 131200 | 3293092460 | 3700 | 3720 | 3720 | 3700 | 1245 |
| 353 | 20230921 | 131100 | 3288472290 | 3720 | 3710 | 3725 | 3710 | 4116 |
| 354 | 20230921 | 131000 | 3273184860 | 3715 | 3715 | 3715 | 3715 | 769 |
| 355 | 20230921 | 130900 | 3270328025 | 3710 | 3710 | 3715 | 3710 | 863 |
| 356 | 20230921 | 130800 | 3267125555 | 3710 | 3715 | 3720 | 3680 | 61587 |
| 357 | 20230921 | 130700 | 3039152150 | 3715 | 3725 | 3725 | 3715 | 2562 |
| 358 | 20230921 | 130600 | 3029631010 | 3720 | 3720 | 3725 | 3720 | 2900 |
| 359 | 20230921 | 130500 | 3018842920 | 3720 | 3725 | 3725 | 3720 | 705 |
| 360 | 20230921 | 130400 | 3016220295 | 3720 | 3720 | 3720 | 3720 | 499 |
| 361 | 20230921 | 130300 | 3014364015 | 3720 | 3720 | 3720 | 3720 | 2172 |
| 362 | 20230921 | 130200 | 3006284175 | 3720 | 3730 | 3730 | 3720 | 3494 |
| 363 | 20230921 | 130100 | 2993267690 | 3735 | 3735 | 3735 | 3735 | 126 |
| 364 | 20230921 | 130000 | 2992797080 | 3735 | 3730 | 3735 | 3730 | 203 |
| 365 | 20230921 | 125900 | 2992038880 | 3735 | 3735 | 3735 | 3730 | 13 |
| 366 | 20230921 | 125800 | 2991990330 | 3730 | 3730 | 3735 | 3730 | 1590 |
| 367 | 20230921 | 125700 | 2986059600 | 3735 | 3735 | 3735 | 3730 | 318 |
| 368 | 20230921 | 125600 | 2984873370 | 3735 | 3735 | 3735 | 3725 | 603 |
| 369 | 20230921 | 125500 | 2982622175 | 3725 | 3735 | 3735 | 3725 | 2858 |
| 370 | 20230921 | 125400 | 2971972470 | 3735 | 3735 | 3735 | 3735 | 5 |
| 371 | 20230921 | 125300 | 2971953795 | 3725 | 3730 | 3730 | 3720 | 1488 |
| 372 | 20230921 | 125200 | 2966411540 | 3730 | 3735 | 3735 | 3725 | 1207 |
| 373 | 20230921 | 125100 | 2961904400 | 3735 | 3730 | 3735 | 3730 | 82 |
| 374 | 20230921 | 125000 | 2961598465 | 3735 | 3735 | 3735 | 3735 | 1 |
| 375 | 20230921 | 124900 | 2961594730 | 3730 | 3730 | 3730 | 3730 | 10 |
| 376 | 20230921 | 124800 | 2961557430 | 3730 | 3730 | 3730 | 3730 | 1714 |
| 377 | 20230921 | 124700 | 2955164210 | 3730 | 3730 | 3730 | 3730 | 274 |
| 378 | 20230921 | 124600 | 2954142190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 379 | 20230921 | 124500 | 2954142190 | 3730 | 3725 | 3730 | 3725 | 3078 |
| 380 | 20230921 | 124400 | 2942676590 | 3725 | 3725 | 3725 | 3725 | 2702 |
| 381 | 20230921 | 124300 | 2932611640 | 3725 | 3725 | 3725 | 3725 | 1751 |
| 382 | 20230921 | 124200 | 2926089165 | 3725 | 3725 | 3725 | 3725 | 3574 |
| 383 | 20230921 | 124100 | 2912776015 | 3725 | 3730 | 3730 | 3725 | 506 |
| 384 | 20230921 | 124000 | 2910891135 | 3730 | 3730 | 3735 | 3730 | 1176 |
| 385 | 20230921 | 123900 | 2906504155 | 3730 | 3730 | 3730 | 3730 | 14 |
| 386 | 20230921 | 123800 | 2906451935 | 3725 | 3730 | 3730 | 3725 | 234 |
| 387 | 20230921 | 123700 | 2905580270 | 3730 | 3735 | 3735 | 3730 | 206 |
| 388 | 20230921 | 123600 | 2904811340 | 3725 | 3730 | 3730 | 3725 | 1828 |
| 389 | 20230921 | 123500 | 2897996040 | 3730 | 3735 | 3735 | 3730 | 10202 |
| 390 | 20230921 | 123400 | 2859942570 | 3735 | 3735 | 3735 | 3730 | 1847 |
| 391 | 20230921 | 123300 | 2853050125 | 3735 | 3735 | 3740 | 3735 | 351 |
| 392 | 20230921 | 123200 | 2851739120 | 3740 | 3740 | 3740 | 3740 | 54 |
| 393 | 20230921 | 123100 | 2851537160 | 3740 | 3730 | 3740 | 3730 | 109 |
| 394 | 20230921 | 123000 | 2851130500 | 3740 | 3730 | 3740 | 3730 | 27 |
| 395 | 20230921 | 122900 | 2851029670 | 3730 | 3730 | 3730 | 3730 | 100 |
| 396 | 20230921 | 122800 | 2850656670 | 3740 | 3745 | 3745 | 3740 | 1425 |
| 397 | 20230921 | 122700 | 2845327160 | 3740 | 3750 | 3750 | 3740 | 805 |
| 398 | 20230921 | 122600 | 2842312320 | 3750 | 3750 | 3750 | 3750 | 0 |
| 399 | 20230921 | 122500 | 2842312320 | 3750 | 3750 | 3750 | 3745 | 355 |
| 400 | 20230921 | 122400 | 2840981840 | 3750 | 3740 | 3750 | 3740 | 2227 |
| 401 | 20230921 | 122300 | 2832643125 | 3730 | 3740 | 3740 | 3730 | 201 |
| 402 | 20230921 | 122200 | 2831893385 | 3725 | 3730 | 3730 | 3725 | 1091 |
| 403 | 20230921 | 122100 | 2827825455 | 3730 | 3735 | 3735 | 3730 | 2480 |
| 404 | 20230921 | 122000 | 2818568960 | 3745 | 3740 | 3745 | 3735 | 1508 |
| 405 | 20230921 | 121900 | 2812934860 | 3740 | 3740 | 3740 | 3740 | 50 |
| 406 | 20230921 | 121800 | 2812747860 | 3740 | 3740 | 3740 | 3740 | 404 |
| 407 | 20230921 | 121700 | 2811236900 | 3740 | 3740 | 3740 | 3740 | 5 |
| 408 | 20230921 | 121600 | 2811218200 | 3740 | 3750 | 3750 | 3740 | 3037 |
| 409 | 20230921 | 121500 | 2799849385 | 3745 | 3745 | 3745 | 3745 | 0 |
| 410 | 20230921 | 121400 | 2799849385 | 3745 | 3750 | 3750 | 3745 | 692 |
| 411 | 20230921 | 121300 | 2797257345 | 3750 | 3750 | 3750 | 3750 | 1507 |
| 412 | 20230921 | 121200 | 2791606095 | 3750 | 3750 | 3750 | 3745 | 849 |
| 413 | 20230921 | 121100 | 2788422350 | 3750 | 3745 | 3750 | 3745 | 542 |
| 414 | 20230921 | 121000 | 2786392295 | 3745 | 3740 | 3745 | 3740 | 2622 |
| 415 | 20230921 | 120900 | 2776572940 | 3745 | 3735 | 3745 | 3735 | 14 |
| 416 | 20230921 | 120800 | 2776520640 | 3740 | 3740 | 3740 | 3740 | 100 |
| 417 | 20230921 | 120700 | 2776146640 | 3740 | 3735 | 3740 | 3735 | 5857 |
| 418 | 20230921 | 120600 | 2754262340 | 3735 | 3735 | 3735 | 3735 | 70 |
| 419 | 20230921 | 120500 | 2754000890 | 3735 | 3725 | 3735 | 3725 | 314 |
| 420 | 20230921 | 120400 | 2752831100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 421 | 20230921 | 120300 | 2752831100 | 3725 | 3730 | 3730 | 3725 | 1355 |
| 422 | 20230921 | 120200 | 2747783325 | 3725 | 3730 | 3740 | 3725 | 3968 |
| 423 | 20230921 | 120100 | 2732987280 | 3730 | 3740 | 3740 | 3730 | 113 |
| 424 | 20230921 | 120000 | 2732565690 | 3725 | 3730 | 3730 | 3725 | 199 |
| 425 | 20230921 | 115900 | 2731823920 | 3730 | 3730 | 3730 | 3730 | 1001 |
| 426 | 20230921 | 115800 | 2728090190 | 3725 | 3725 | 3725 | 3725 | 100 |
| 427 | 20230921 | 115700 | 2727717690 | 3725 | 3730 | 3740 | 3725 | 2294 |
| 428 | 20230921 | 115600 | 2719171270 | 3730 | 3740 | 3740 | 3725 | 1854 |
| 429 | 20230921 | 115500 | 2712253480 | 3740 | 3740 | 3745 | 3740 | 2775 |
| 430 | 20230921 | 115400 | 2701874970 | 3745 | 3750 | 3750 | 3745 | 1143 |
| 431 | 20230921 | 115300 | 2697594385 | 3750 | 3750 | 3750 | 3745 | 1499 |
| 432 | 20230921 | 115200 | 2691978655 | 3750 | 3750 | 3760 | 3750 | 2067 |
| 433 | 20230921 | 115100 | 2684218340 | 3750 | 3750 | 3750 | 3750 | 48 |
| 434 | 20230921 | 115000 | 2684038340 | 3750 | 3745 | 3750 | 3745 | 4464 |
| 435 | 20230921 | 114900 | 2667298855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 436 | 20230921 | 114800 | 2667298855 | 3745 | 3735 | 3745 | 3735 | 20 |
| 437 | 20230921 | 114700 | 2667224095 | 3735 | 3735 | 3745 | 3735 | 6385 |
| 438 | 20230921 | 114600 | 2643346505 | 3735 | 3735 | 3735 | 3735 | 501 |
| 439 | 20230921 | 114500 | 2641475270 | 3730 | 3730 | 3730 | 3730 | 219 |
| 440 | 20230921 | 114400 | 2640658400 | 3735 | 3735 | 3735 | 3735 | 100 |
| 441 | 20230921 | 114300 | 2640284900 | 3735 | 3730 | 3735 | 3720 | 24 |
| 442 | 20230921 | 114200 | 2640195420 | 3735 | 3715 | 3735 | 3715 | 8098 |
| 443 | 20230921 | 114100 | 2610003445 | 3715 | 3720 | 3720 | 3715 | 363 |
| 444 | 20230921 | 114000 | 2608654040 | 3720 | 3720 | 3720 | 3715 | 992 |
| 445 | 20230921 | 113900 | 2604966300 | 3720 | 3720 | 3720 | 3720 | 1008 |
| 446 | 20230921 | 113800 | 2601216540 | 3730 | 3725 | 3730 | 3705 | 11020 |
| 447 | 20230921 | 113700 | 2560185815 | 3725 | 3725 | 3730 | 3725 | 3014 |
| 448 | 20230921 | 113600 | 2548952320 | 3705 | 3700 | 3705 | 3700 | 445 |
| 449 | 20230921 | 113500 | 2547303600 | 3700 | 3720 | 3730 | 3700 | 22281 |
| 450 | 20230921 | 113400 | 2464602410 | 3735 | 3720 | 3735 | 3715 | 18080 |
| 451 | 20230921 | 113300 | 2397352750 | 3715 | 3725 | 3730 | 3715 | 15683 |
| 452 | 20230921 | 113200 | 2338959290 | 3725 | 3730 | 3730 | 3725 | 2129 |
| 453 | 20230921 | 113100 | 2331028715 | 3725 | 3735 | 3735 | 3725 | 9994 |
| 454 | 20230921 | 113000 | 2293755925 | 3730 | 3735 | 3735 | 3730 | 6173 |
| 455 | 20230921 | 112900 | 2270705595 | 3735 | 3735 | 3735 | 3735 | 2211 |
| 456 | 20230921 | 112800 | 2262447510 | 3735 | 3740 | 3740 | 3730 | 6442 |
| 457 | 20230921 | 112700 | 2238388070 | 3740 | 3740 | 3740 | 3740 | 250 |
| 458 | 20230921 | 112600 | 2237453070 | 3740 | 3745 | 3745 | 3740 | 527 |
| 459 | 20230921 | 112500 | 2235482085 | 3735 | 3745 | 3745 | 3735 | 2695 |
| 460 | 20230921 | 112400 | 2225406360 | 3745 | 3750 | 3750 | 3740 | 4234 |
| 461 | 20230921 | 112300 | 2209568380 | 3745 | 3755 | 3755 | 3745 | 24676 |
| 462 | 20230921 | 112200 | 2117048450 | 3755 | 3755 | 3755 | 3755 | 1723 |
| 463 | 20230921 | 112100 | 2110578585 | 3755 | 3755 | 3755 | 3750 | 1308 |
| 464 | 20230921 | 112000 | 2105670810 | 3750 | 3750 | 3755 | 3750 | 2459 |
| 465 | 20230921 | 111900 | 2096449060 | 3755 | 3755 | 3755 | 3755 | 986 |
| 466 | 20230921 | 111800 | 2092746630 | 3755 | 3755 | 3755 | 3755 | 467 |
| 467 | 20230921 | 111700 | 2090993045 | 3755 | 3750 | 3755 | 3750 | 4829 |
| 468 | 20230921 | 111600 | 2072860475 | 3755 | 3760 | 3760 | 3750 | 842 |
| 469 | 20230921 | 111500 | 2069698765 | 3760 | 3755 | 3760 | 3750 | 3332 |
| 470 | 20230921 | 111400 | 2057190480 | 3755 | 3755 | 3760 | 3755 | 1591 |
| 471 | 20230921 | 111300 | 2051216225 | 3755 | 3765 | 3765 | 3755 | 24665 |
| 472 | 20230921 | 111200 | 1958520945 | 3765 | 3760 | 3765 | 3760 | 66 |
| 473 | 20230921 | 111100 | 1958272460 | 3770 | 3760 | 3770 | 3760 | 9 |
| 474 | 20230921 | 111000 | 1958238575 | 3765 | 3765 | 3765 | 3765 | 100 |
| 475 | 20230921 | 110900 | 1957862075 | 3770 | 3770 | 3770 | 3770 | 500 |
| 476 | 20230921 | 110800 | 1955977075 | 3770 | 3770 | 3770 | 3770 | 1 |
| 477 | 20230921 | 110700 | 1955973305 | 3760 | 3770 | 3770 | 3760 | 10143 |
| 478 | 20230921 | 110600 | 1917792155 | 3770 | 3770 | 3770 | 3770 | 268 |
| 479 | 20230921 | 110500 | 1916781795 | 3775 | 3775 | 3775 | 3775 | 501 |
| 480 | 20230921 | 110400 | 1914890520 | 3765 | 3775 | 3775 | 3765 | 301 |
| 481 | 20230921 | 110300 | 1913757245 | 3770 | 3770 | 3770 | 3770 | 150 |
| 482 | 20230921 | 110200 | 1913191745 | 3765 | 3775 | 3775 | 3765 | 430 |
| 483 | 20230921 | 110100 | 1911571795 | 3775 | 3775 | 3775 | 3775 | 4 |
| 484 | 20230921 | 110000 | 1911556695 | 3760 | 3765 | 3765 | 3760 | 4249 |
| 485 | 20230921 | 105900 | 1895559215 | 3765 | 3765 | 3765 | 3765 | 555 |
| 486 | 20230921 | 105800 | 1893469640 | 3765 | 3765 | 3765 | 3765 | 422 |
| 487 | 20230921 | 105700 | 1891880810 | 3765 | 3765 | 3765 | 3765 | 7405 |
| 488 | 20230921 | 105600 | 1864000985 | 3770 | 3770 | 3770 | 3770 | 1069 |
| 489 | 20230921 | 105500 | 1859970855 | 3770 | 3780 | 3780 | 3770 | 1729 |
| 490 | 20230921 | 105400 | 1853452395 | 3780 | 3775 | 3780 | 3775 | 290 |
| 491 | 20230921 | 105300 | 1852357640 | 3775 | 3775 | 3775 | 3775 | 500 |
| 492 | 20230921 | 105200 | 1850470140 | 3775 | 3775 | 3775 | 3775 | 150 |
| 493 | 20230921 | 105100 | 1849903890 | 3770 | 3770 | 3775 | 3770 | 1819 |
| 494 | 20230921 | 105000 | 1843045520 | 3770 | 3770 | 3770 | 3770 | 2838 |
| 495 | 20230921 | 104900 | 1832346260 | 3775 | 3775 | 3775 | 3775 | 191 |
| 496 | 20230921 | 104800 | 1831625235 | 3775 | 3780 | 3780 | 3775 | 485 |
| 497 | 20230921 | 104700 | 1829792750 | 3780 | 3780 | 3780 | 3780 | 141 |
| 498 | 20230921 | 104600 | 1829259770 | 3780 | 3775 | 3780 | 3770 | 964 |
| 499 | 20230921 | 104500 | 1825624980 | 3775 | 3775 | 3780 | 3770 | 314 |
| 500 | 20230921 | 104400 | 1824439885 | 3780 | 3770 | 3780 | 3770 | 1310 |
| 501 | 20230921 | 104300 | 1819501085 | 3770 | 3765 | 3770 | 3765 | 4982 |
| 502 | 20230921 | 104200 | 1800737215 | 3765 | 3770 | 3770 | 3765 | 3171 |
| 503 | 20230921 | 104100 | 1788797730 | 3770 | 3775 | 3775 | 3770 | 11767 |
| 504 | 20230921 | 104000 | 1744428615 | 3775 | 3780 | 3780 | 3775 | 17123 |
| 505 | 20230921 | 103900 | 1679720445 | 3780 | 3785 | 3785 | 3780 | 177 |
| 506 | 20230921 | 103800 | 1679051310 | 3780 | 3780 | 3785 | 3780 | 3048 |
| 507 | 20230921 | 103700 | 1667529845 | 3785 | 3785 | 3785 | 3785 | 2 |
| 508 | 20230921 | 103600 | 1667522275 | 3785 | 3785 | 3785 | 3785 | 537 |
| 509 | 20230921 | 103500 | 1665489730 | 3780 | 3790 | 3795 | 3780 | 8404 |
| 510 | 20230921 | 103400 | 1633683315 | 3790 | 3790 | 3790 | 3790 | 594 |
| 511 | 20230921 | 103300 | 1631432055 | 3790 | 3785 | 3790 | 3785 | 229 |
| 512 | 20230921 | 103200 | 1630564745 | 3790 | 3790 | 3790 | 3785 | 652 |
| 513 | 20230921 | 103100 | 1628095385 | 3785 | 3785 | 3790 | 3785 | 995 |
| 514 | 20230921 | 103000 | 1624329300 | 3780 | 3790 | 3790 | 3780 | 1405 |
| 515 | 20230921 | 102900 | 1619011600 | 3790 | 3790 | 3790 | 3790 | 1 |
| 516 | 20230921 | 102800 | 1619007810 | 3785 | 3785 | 3785 | 3785 | 1156 |
| 517 | 20230921 | 102700 | 1614632350 | 3785 | 3785 | 3790 | 3785 | 878 |
| 518 | 20230921 | 102600 | 1611309110 | 3790 | 3785 | 3790 | 3780 | 4125 |
| 519 | 20230921 | 102500 | 1595716050 | 3785 | 3785 | 3785 | 3780 | 880 |
| 520 | 20230921 | 102400 | 1592386935 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 521 | 20230921 | 102300 | 1588601935 | 3785 | 3790 | 3790 | 3785 | 1531 |
| 522 | 20230921 | 102200 | 1582807000 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 523 | 20230921 | 102100 | 1579017000 | 3790 | 3790 | 3790 | 3785 | 701 |
| 524 | 20230921 | 102000 | 1576360710 | 3790 | 3785 | 3790 | 3780 | 8374 |
| 525 | 20230921 | 101900 | 1544675675 | 3785 | 3785 | 3785 | 3785 | 323 |
| 526 | 20230921 | 101800 | 1543453120 | 3790 | 3785 | 3795 | 3785 | 1307 |
| 527 | 20230921 | 101700 | 1538502110 | 3785 | 3790 | 3790 | 3785 | 5811 |
| 528 | 20230921 | 101600 | 1516490765 | 3795 | 3795 | 3795 | 3795 | 63 |
| 529 | 20230921 | 101500 | 1516251680 | 3800 | 3790 | 3800 | 3790 | 1801 |
| 530 | 20230921 | 101400 | 1509409480 | 3800 | 3800 | 3800 | 3800 | 2635 |
| 531 | 20230921 | 101300 | 1499396480 | 3800 | 3800 | 3800 | 3800 | 8812 |
| 532 | 20230921 | 101200 | 1465910880 | 3790 | 3785 | 3790 | 3785 | 8180 |
| 533 | 20230921 | 101100 | 1434941215 | 3790 | 3790 | 3790 | 3785 | 3678 |
| 534 | 20230921 | 101000 | 1421003090 | 3790 | 3795 | 3795 | 3790 | 1503 |
| 535 | 20230921 | 100900 | 1415306255 | 3795 | 3795 | 3795 | 3795 | 58 |
| 536 | 20230921 | 100800 | 1415086145 | 3795 | 3795 | 3800 | 3795 | 796 |
| 537 | 20230921 | 100700 | 1412065320 | 3795 | 3795 | 3800 | 3795 | 101 |
| 538 | 20230921 | 100600 | 1411681775 | 3795 | 3795 | 3795 | 3795 | 441 |
| 539 | 20230921 | 100500 | 1410008180 | 3800 | 3790 | 3800 | 3785 | 3913 |
| 540 | 20230921 | 100400 | 1395173305 | 3790 | 3795 | 3795 | 3790 | 6800 |
| 541 | 20230921 | 100300 | 1369401255 | 3790 | 3795 | 3800 | 3790 | 4494 |
| 542 | 20230921 | 100200 | 1352348695 | 3800 | 3800 | 3800 | 3800 | 9008 |
| 543 | 20230921 | 100100 | 1318118295 | 3800 | 3805 | 3805 | 3800 | 614 |
| 544 | 20230921 | 100000 | 1315782225 | 3805 | 3810 | 3810 | 3805 | 1702 |
| 545 | 20230921 | 095900 | 1309304585 | 3810 | 3810 | 3810 | 3810 | 100 |
| 546 | 20230921 | 095800 | 1308923585 | 3810 | 3810 | 3810 | 3810 | 1111 |
| 547 | 20230921 | 095700 | 1304690675 | 3810 | 3810 | 3810 | 3810 | 2017 |
| 548 | 20230921 | 095600 | 1297005905 | 3810 | 3805 | 3810 | 3805 | 251 |
| 549 | 20230921 | 095500 | 1296050845 | 3805 | 3810 | 3810 | 3805 | 2739 |
| 550 | 20230921 | 095400 | 1285621370 | 3815 | 3805 | 3815 | 3805 | 1053 |
| 551 | 20230921 | 095300 | 1281608680 | 3805 | 3805 | 3805 | 3805 | 612 |
| 552 | 20230921 | 095200 | 1279280020 | 3805 | 3805 | 3805 | 3800 | 152 |
| 553 | 20230921 | 095100 | 1278701820 | 3805 | 3800 | 3805 | 3800 | 1478 |
| 554 | 20230921 | 095000 | 1273083845 | 3805 | 3800 | 3805 | 3795 | 4226 |
| 555 | 20230921 | 094900 | 1257035985 | 3800 | 3800 | 3800 | 3800 | 527 |
| 556 | 20230921 | 094800 | 1255033385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 557 | 20230921 | 094700 | 1255033385 | 3800 | 3800 | 3800 | 3800 | 543 |
| 558 | 20230921 | 094600 | 1252969985 | 3800 | 3800 | 3800 | 3800 | 0 |
| 559 | 20230921 | 094500 | 1252969985 | 3800 | 3795 | 3800 | 3795 | 1654 |
| 560 | 20230921 | 094400 | 1246692030 | 3800 | 3800 | 3800 | 3800 | 705 |
| 561 | 20230921 | 094300 | 1244013030 | 3795 | 3795 | 3795 | 3795 | 382 |
| 562 | 20230921 | 094200 | 1242563340 | 3795 | 3795 | 3795 | 3795 | 856 |
| 563 | 20230921 | 094100 | 1239314820 | 3790 | 3795 | 3795 | 3790 | 1625 |
| 564 | 20230921 | 094000 | 1233152280 | 3790 | 3795 | 3800 | 3790 | 12357 |
| 565 | 20230921 | 093900 | 1186305040 | 3795 | 3800 | 3800 | 3795 | 3212 |
| 566 | 20230921 | 093800 | 1174111605 | 3800 | 3800 | 3800 | 3795 | 383 |
| 567 | 20230921 | 093700 | 1172657905 | 3800 | 3805 | 3805 | 3795 | 3419 |
| 568 | 20230921 | 093600 | 1159667540 | 3805 | 3800 | 3810 | 3800 | 150 |
| 569 | 20230921 | 093500 | 1159097455 | 3805 | 3810 | 3810 | 3800 | 8991 |
| 570 | 20230921 | 093400 | 1124927425 | 3805 | 3800 | 3805 | 3800 | 2929 |
| 571 | 20230921 | 093300 | 1113789660 | 3805 | 3810 | 3810 | 3805 | 1218 |
| 572 | 20230921 | 093200 | 1109154275 | 3810 | 3815 | 3815 | 3800 | 2493 |
| 573 | 20230921 | 093100 | 1099670160 | 3805 | 3815 | 3825 | 3805 | 17241 |
| 574 | 20230921 | 093000 | 1033975580 | 3815 | 3825 | 3825 | 3815 | 10144 |
| 575 | 20230921 | 092900 | 995197345 | 3825 | 3830 | 3830 | 3825 | 720 |
| 576 | 20230921 | 092800 | 992440810 | 3820 | 3820 | 3830 | 3815 | 418 |
| 577 | 20230921 | 092700 | 990844710 | 3815 | 3820 | 3825 | 3815 | 5816 |
| 578 | 20230921 | 092600 | 968627925 | 3825 | 3820 | 3825 | 3820 | 4293 |
| 579 | 20230921 | 092500 | 952228360 | 3815 | 3820 | 3820 | 3815 | 4093 |
| 580 | 20230921 | 092400 | 936601330 | 3820 | 3830 | 3830 | 3820 | 6758 |
| 581 | 20230921 | 092300 | 910749910 | 3830 | 3835 | 3840 | 3830 | 7875 |
| 582 | 20230921 | 092200 | 880566670 | 3835 | 3845 | 3845 | 3835 | 4162 |
| 583 | 20230921 | 092100 | 864585985 | 3845 | 3845 | 3845 | 3840 | 1343 |
| 584 | 20230921 | 092000 | 859427910 | 3845 | 3850 | 3850 | 3840 | 5554 |
| 585 | 20230921 | 091900 | 838087540 | 3850 | 3845 | 3855 | 3845 | 1348 |
| 586 | 20230921 | 091800 | 832902105 | 3855 | 3855 | 3855 | 3850 | 2854 |
| 587 | 20230921 | 091700 | 821913215 | 3855 | 3855 | 3855 | 3845 | 9698 |
| 588 | 20230921 | 091600 | 784580440 | 3850 | 3850 | 3850 | 3850 | 5375 |
| 589 | 20230921 | 091500 | 763886690 | 3850 | 3855 | 3865 | 3850 | 13038 |
| 590 | 20230921 | 091400 | 713631335 | 3850 | 3855 | 3855 | 3850 | 4783 |
| 591 | 20230921 | 091300 | 695213035 | 3855 | 3885 | 3890 | 3855 | 31872 |
| 592 | 20230921 | 091200 | 571668185 | 3885 | 3875 | 3885 | 3870 | 18801 |
| 593 | 20230921 | 091100 | 498726020 | 3875 | 3860 | 3880 | 3860 | 19663 |
| 594 | 20230921 | 091000 | 422635555 | 3860 | 3850 | 3865 | 3850 | 9028 |
| 595 | 20230921 | 090900 | 387826385 | 3855 | 3850 | 3855 | 3850 | 7245 |
| 596 | 20230921 | 090800 | 359933125 | 3855 | 3845 | 3855 | 3845 | 6433 |
| 597 | 20230921 | 090700 | 335150365 | 3840 | 3850 | 3855 | 3840 | 9503 |
| 598 | 20230921 | 090600 | 298557630 | 3850 | 3840 | 3855 | 3830 | 26826 |
| 599 | 20230921 | 090500 | 195431320 | 3835 | 3800 | 3835 | 3800 | 6290 |
| 600 | 20230921 | 090400 | 171415710 | 3800 | 3790 | 3800 | 3790 | 2994 |
| 601 | 20230921 | 090300 | 160047510 | 3790 | 3790 | 3800 | 3785 | 8448 |
| 602 | 20230921 | 090200 | 128060195 | 3800 | 3800 | 3800 | 3785 | 6976 |
| 603 | 20230921 | 090100 | 101583350 | 3800 | 3790 | 3800 | 3785 | 5134 |
| 604 | 20230921 | 090000 | 82125200 | 3790 | 3815 | 3815 | 3780 | 21409 |