30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 3 | 20230918 | 190400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230918 | 190300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230918 | 190200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230918 | 190100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230918 | 190000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230918 | 185900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230918 | 185800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230918 | 185700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230918 | 185600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230918 | 185500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230918 | 185400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230918 | 185300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230918 | 185200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230918 | 185100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230918 | 185000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230918 | 184900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230918 | 184800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230918 | 184700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230918 | 184600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230918 | 184500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230918 | 184400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230918 | 184300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230918 | 184200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230918 | 184100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230918 | 184000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230918 | 183900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230918 | 183800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230918 | 183700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230918 | 183600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230918 | 183500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 33 | 20230918 | 183400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230918 | 183300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230918 | 183200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230918 | 183100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230918 | 183000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230918 | 182900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230918 | 182800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230918 | 182700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230918 | 182600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230918 | 182500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230918 | 182400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230918 | 182300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230918 | 182200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230918 | 182100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230918 | 182000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230918 | 181900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230918 | 181800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230918 | 181700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230918 | 181600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230918 | 181500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230918 | 181400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230918 | 181300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230918 | 181200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230918 | 181100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230918 | 181000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230918 | 180900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230918 | 180800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230918 | 180700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230918 | 180600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230918 | 180500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 63 | 20230918 | 180400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230918 | 180300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230918 | 180200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230918 | 180100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230918 | 180000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230918 | 175900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230918 | 175800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230918 | 175700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230918 | 175600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230918 | 175500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230918 | 175400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230918 | 175300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230918 | 175200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230918 | 175100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230918 | 175000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230918 | 174900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230918 | 174800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230918 | 174700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230918 | 174600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230918 | 174500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230918 | 174400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230918 | 174300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230918 | 174200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230918 | 174100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230918 | 174000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230918 | 173900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230918 | 173800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230918 | 173700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230918 | 173600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230918 | 173500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 93 | 20230918 | 173400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230918 | 173300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230918 | 173200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230918 | 173100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230918 | 173000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230918 | 172900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230918 | 172800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230918 | 172700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230918 | 172600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230918 | 172500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230918 | 172400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230918 | 172300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230918 | 172200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230918 | 172100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230918 | 172000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230918 | 171900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230918 | 171800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230918 | 171700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230918 | 171600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230918 | 171500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230918 | 171400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230918 | 171300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230918 | 171200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230918 | 171100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230918 | 171000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230918 | 170900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230918 | 170800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230918 | 170700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230918 | 170600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230918 | 170500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 123 | 20230918 | 170400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230918 | 170300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230918 | 170200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230918 | 170100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230918 | 170000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230918 | 165900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230918 | 165800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230918 | 165700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230918 | 165600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230918 | 165500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230918 | 165400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230918 | 165300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230918 | 165200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230918 | 165100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230918 | 165000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230918 | 164900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230918 | 164800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230918 | 164700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230918 | 164600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230918 | 164500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230918 | 164400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230918 | 164300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230918 | 164200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230918 | 164100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230918 | 164000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230918 | 163900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230918 | 163800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230918 | 163700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230918 | 163600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230918 | 163500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 153 | 20230918 | 163400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230918 | 163300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230918 | 163200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230918 | 163100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230918 | 163000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230918 | 162900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230918 | 162800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230918 | 162700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230918 | 162600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230918 | 162500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230918 | 162400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230918 | 162300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230918 | 162200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230918 | 162100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230918 | 162000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230918 | 161900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230918 | 161800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230918 | 161700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230918 | 161600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230918 | 161500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230918 | 161400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230918 | 161300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230918 | 161200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230918 | 161100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230918 | 161000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230918 | 160900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230918 | 160800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230918 | 160700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230918 | 160600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230918 | 160500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 183 | 20230918 | 160400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230918 | 160300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230918 | 160200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230918 | 160100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230918 | 160000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230918 | 155900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230918 | 155800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230918 | 155700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230918 | 155600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230918 | 155500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230918 | 155400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230918 | 155300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230918 | 155200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230918 | 155100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230918 | 155000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230918 | 154900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230918 | 154800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230918 | 154700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230918 | 154600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230918 | 154500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230918 | 154400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230918 | 154300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230918 | 154200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230918 | 154100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230918 | 154000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230918 | 153900 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230918 | 153800 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230918 | 153700 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230918 | 153600 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230918 | 153500 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 213 | 20230918 | 153400 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230918 | 153300 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230918 | 153200 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230918 | 153100 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230918 | 153000 | 8336679265 | 3435 | 3435 | 3435 | 3435 | 13294 |
| 218 | 20230918 | 152900 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20230918 | 152800 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20230918 | 152700 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20230918 | 152600 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20230918 | 152500 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20230918 | 152400 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20230918 | 152300 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20230918 | 152200 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20230918 | 152100 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20230918 | 152000 | 8291014375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20230918 | 151900 | 8291014375 | 3445 | 3460 | 3460 | 3445 | 250 |
| 229 | 20230918 | 151800 | 8290151525 | 3460 | 3455 | 3460 | 3440 | 801 |
| 230 | 20230918 | 151700 | 8287388000 | 3465 | 3440 | 3465 | 3440 | 859 |
| 231 | 20230918 | 151600 | 8284424160 | 3470 | 3425 | 3470 | 3425 | 3161 |
| 232 | 20230918 | 151500 | 8273559355 | 3425 | 3430 | 3430 | 3420 | 338 |
| 233 | 20230918 | 151400 | 8272403310 | 3435 | 3435 | 3440 | 3420 | 2631 |
| 234 | 20230918 | 151300 | 8263386070 | 3440 | 3430 | 3440 | 3430 | 744 |
| 235 | 20230918 | 151200 | 8260830635 | 3440 | 3440 | 3440 | 3425 | 1035 |
| 236 | 20230918 | 151100 | 8257270345 | 3440 | 3440 | 3440 | 3420 | 3447 |
| 237 | 20230918 | 151000 | 8245457495 | 3440 | 3435 | 3440 | 3435 | 2 |
| 238 | 20230918 | 150900 | 8245450620 | 3445 | 3445 | 3445 | 3430 | 404 |
| 239 | 20230918 | 150800 | 8244062415 | 3440 | 3440 | 3445 | 3435 | 1879 |
| 240 | 20230918 | 150700 | 8237593760 | 3445 | 3445 | 3450 | 3435 | 4049 |
| 241 | 20230918 | 150600 | 8223647955 | 3450 | 3450 | 3450 | 3445 | 510 |
| 242 | 20230918 | 150500 | 8221888705 | 3455 | 3455 | 3455 | 3450 | 1012 |
| 243 | 20230918 | 150400 | 8218396160 | 3455 | 3460 | 3465 | 3450 | 1395 |
| 244 | 20230918 | 150300 | 8213578355 | 3450 | 3455 | 3470 | 3450 | 4118 |
| 245 | 20230918 | 150200 | 8199363015 | 3455 | 3470 | 3475 | 3450 | 1367 |
| 246 | 20230918 | 150100 | 8194634340 | 3475 | 3465 | 3480 | 3455 | 1659 |
| 247 | 20230918 | 150000 | 8188897215 | 3465 | 3465 | 3485 | 3455 | 1119 |
| 248 | 20230918 | 145900 | 8185026260 | 3485 | 3480 | 3485 | 3460 | 2696 |
| 249 | 20230918 | 145800 | 8175681430 | 3490 | 3480 | 3495 | 3470 | 1879 |
| 250 | 20230918 | 145700 | 8169156120 | 3495 | 3485 | 3495 | 3470 | 747 |
| 251 | 20230918 | 145600 | 8166559350 | 3485 | 3480 | 3490 | 3470 | 4984 |
| 252 | 20230918 | 145500 | 8149233725 | 3485 | 3485 | 3490 | 3480 | 46 |
| 253 | 20230918 | 145400 | 8149073420 | 3490 | 3495 | 3495 | 3480 | 1690 |
| 254 | 20230918 | 145300 | 8143185660 | 3495 | 3495 | 3500 | 3485 | 1611 |
| 255 | 20230918 | 145200 | 8137556170 | 3495 | 3500 | 3500 | 3490 | 509 |
| 256 | 20230918 | 145100 | 8135774785 | 3500 | 3485 | 3500 | 3480 | 39 |
| 257 | 20230918 | 145000 | 8135638980 | 3500 | 3495 | 3510 | 3475 | 1654 |
| 258 | 20230918 | 144900 | 8129874225 | 3500 | 3510 | 3515 | 3500 | 1212 |
| 259 | 20230918 | 144800 | 8125622985 | 3510 | 3500 | 3510 | 3490 | 6251 |
| 260 | 20230918 | 144700 | 8103734690 | 3490 | 3480 | 3490 | 3480 | 2517 |
| 261 | 20230918 | 144600 | 8094957990 | 3490 | 3465 | 3490 | 3465 | 2496 |
| 262 | 20230918 | 144500 | 8086300840 | 3490 | 3500 | 3515 | 3465 | 7282 |
| 263 | 20230918 | 144400 | 8060987765 | 3515 | 3510 | 3515 | 3510 | 1426 |
| 264 | 20230918 | 144300 | 8055982495 | 3510 | 3490 | 3510 | 3490 | 537 |
| 265 | 20230918 | 144200 | 8054107840 | 3510 | 3515 | 3520 | 3485 | 3252 |
| 266 | 20230918 | 144100 | 8042672785 | 3510 | 3495 | 3510 | 3480 | 3437 |
| 267 | 20230918 | 144000 | 8030679980 | 3490 | 3510 | 3510 | 3490 | 2623 |
| 268 | 20230918 | 143900 | 8021508040 | 3510 | 3515 | 3515 | 3495 | 2915 |
| 269 | 20230918 | 143800 | 8011316560 | 3515 | 3505 | 3525 | 3500 | 2748 |
| 270 | 20230918 | 143700 | 8001672915 | 3500 | 3520 | 3530 | 3500 | 3861 |
| 271 | 20230918 | 143600 | 7988116585 | 3530 | 3525 | 3535 | 3505 | 3710 |
| 272 | 20230918 | 143500 | 7975079060 | 3525 | 3525 | 3545 | 3515 | 4998 |
| 273 | 20230918 | 143400 | 7957456710 | 3545 | 3545 | 3550 | 3515 | 9119 |
| 274 | 20230918 | 143300 | 7925221500 | 3550 | 3505 | 3565 | 3500 | 33816 |
| 275 | 20230918 | 143200 | 7805298830 | 3505 | 3485 | 3525 | 3485 | 10603 |
| 276 | 20230918 | 143100 | 7768136405 | 3490 | 3480 | 3490 | 3480 | 949 |
| 277 | 20230918 | 143000 | 7764830235 | 3490 | 3485 | 3495 | 3485 | 571 |
| 278 | 20230918 | 142900 | 7762836325 | 3495 | 3475 | 3495 | 3475 | 792 |
| 279 | 20230918 | 142800 | 7760073870 | 3475 | 3465 | 3475 | 3460 | 5792 |
| 280 | 20230918 | 142700 | 7740006275 | 3465 | 3460 | 3475 | 3455 | 2451 |
| 281 | 20230918 | 142600 | 7731521665 | 3460 | 3470 | 3470 | 3460 | 292 |
| 282 | 20230918 | 142500 | 7730511335 | 3470 | 3470 | 3470 | 3450 | 85 |
| 283 | 20230918 | 142400 | 7730216535 | 3470 | 3470 | 3470 | 3470 | 23 |
| 284 | 20230918 | 142300 | 7730136725 | 3470 | 3470 | 3470 | 3445 | 992 |
| 285 | 20230918 | 142200 | 7726715760 | 3470 | 3470 | 3475 | 3470 | 156 |
| 286 | 20230918 | 142100 | 7726174425 | 3470 | 3475 | 3475 | 3470 | 5 |
| 287 | 20230918 | 142000 | 7726157055 | 3470 | 3460 | 3470 | 3450 | 3216 |
| 288 | 20230918 | 141900 | 7715016360 | 3470 | 3465 | 3470 | 3465 | 178 |
| 289 | 20230918 | 141800 | 7714399540 | 3470 | 3460 | 3470 | 3460 | 117 |
| 290 | 20230918 | 141700 | 7713994160 | 3470 | 3465 | 3470 | 3455 | 784 |
| 291 | 20230918 | 141600 | 7711279335 | 3455 | 3470 | 3470 | 3455 | 35 |
| 292 | 20230918 | 141500 | 7711158065 | 3460 | 3455 | 3475 | 3425 | 5049 |
| 293 | 20230918 | 141400 | 7693796175 | 3460 | 3460 | 3475 | 3455 | 12253 |
| 294 | 20230918 | 141300 | 7651445865 | 3475 | 3475 | 3475 | 3465 | 1018 |
| 295 | 20230918 | 141200 | 7647915525 | 3475 | 3475 | 3485 | 3460 | 1051 |
| 296 | 20230918 | 141100 | 7644255720 | 3475 | 3475 | 3475 | 3460 | 733 |
| 297 | 20230918 | 141000 | 7641715985 | 3465 | 3475 | 3480 | 3465 | 558 |
| 298 | 20230918 | 140900 | 7639782235 | 3485 | 3475 | 3485 | 3470 | 2464 |
| 299 | 20230918 | 140800 | 7631226445 | 3485 | 3485 | 3495 | 3480 | 1235 |
| 300 | 20230918 | 140700 | 7626926855 | 3495 | 3485 | 3495 | 3485 | 1261 |
| 301 | 20230918 | 140600 | 7622527750 | 3485 | 3485 | 3485 | 3470 | 2096 |
| 302 | 20230918 | 140500 | 7615236265 | 3485 | 3480 | 3485 | 3475 | 1836 |
| 303 | 20230918 | 140400 | 7608847275 | 3485 | 3490 | 3495 | 3480 | 956 |
| 304 | 20230918 | 140300 | 7605510770 | 3495 | 3510 | 3515 | 3475 | 6478 |
| 305 | 20230918 | 140200 | 7582926780 | 3515 | 3510 | 3520 | 3505 | 552 |
| 306 | 20230918 | 140100 | 7580991345 | 3525 | 3510 | 3530 | 3505 | 7555 |
| 307 | 20230918 | 140000 | 7554404200 | 3510 | 3500 | 3525 | 3500 | 3729 |
| 308 | 20230918 | 135900 | 7541303225 | 3500 | 3505 | 3505 | 3485 | 5183 |
| 309 | 20230918 | 135800 | 7523178440 | 3510 | 3500 | 3535 | 3500 | 6334 |
| 310 | 20230918 | 135700 | 7500902070 | 3530 | 3475 | 3535 | 3475 | 23113 |
| 311 | 20230918 | 135600 | 7419902020 | 3480 | 3460 | 3480 | 3460 | 4464 |
| 312 | 20230918 | 135500 | 7404421620 | 3470 | 3465 | 3470 | 3460 | 98 |
| 313 | 20230918 | 135400 | 7404082075 | 3470 | 3465 | 3470 | 3460 | 1136 |
| 314 | 20230918 | 135300 | 7400145860 | 3470 | 3455 | 3470 | 3455 | 6 |
| 315 | 20230918 | 135200 | 7400125070 | 3470 | 3470 | 3470 | 3465 | 507 |
| 316 | 20230918 | 135100 | 7398365785 | 3470 | 3465 | 3470 | 3465 | 2003 |
| 317 | 20230918 | 135000 | 7391425380 | 3465 | 3465 | 3470 | 3465 | 4058 |
| 318 | 20230918 | 134900 | 7377364400 | 3465 | 3480 | 3480 | 3465 | 5076 |
| 319 | 20230918 | 134800 | 7359726870 | 3480 | 3465 | 3480 | 3435 | 5127 |
| 320 | 20230918 | 134700 | 7341951795 | 3470 | 3455 | 3470 | 3440 | 4114 |
| 321 | 20230918 | 134600 | 7327703015 | 3455 | 3445 | 3455 | 3445 | 1249 |
| 322 | 20230918 | 134500 | 7323393200 | 3445 | 3445 | 3445 | 3445 | 151 |
| 323 | 20230918 | 134400 | 7322873005 | 3445 | 3445 | 3445 | 3445 | 0 |
| 324 | 20230918 | 134300 | 7322873005 | 3445 | 3445 | 3445 | 3445 | 0 |
| 325 | 20230918 | 134200 | 7322873005 | 3445 | 3440 | 3445 | 3440 | 1001 |
| 326 | 20230918 | 134100 | 7319429560 | 3440 | 3435 | 3440 | 3435 | 1553 |
| 327 | 20230918 | 134000 | 7314094900 | 3435 | 3435 | 3435 | 3435 | 0 |
| 328 | 20230918 | 133900 | 7314094900 | 3435 | 3410 | 3435 | 3410 | 3375 |
| 329 | 20230918 | 133800 | 7302583600 | 3435 | 3430 | 3435 | 3430 | 103 |
| 330 | 20230918 | 133700 | 7302229805 | 3435 | 3435 | 3435 | 3435 | 88 |
| 331 | 20230918 | 133600 | 7301927525 | 3435 | 3410 | 3435 | 3410 | 126 |
| 332 | 20230918 | 133500 | 7301497840 | 3435 | 3435 | 3435 | 3410 | 569 |
| 333 | 20230918 | 133400 | 7299557450 | 3435 | 3435 | 3435 | 3435 | 6 |
| 334 | 20230918 | 133300 | 7299536840 | 3435 | 3405 | 3435 | 3405 | 44 |
| 335 | 20230918 | 133200 | 7299386640 | 3440 | 3420 | 3440 | 3405 | 1902 |
| 336 | 20230918 | 133100 | 7292865390 | 3435 | 3435 | 3440 | 3435 | 233 |
| 337 | 20230918 | 133000 | 7292065030 | 3440 | 3440 | 3440 | 3440 | 0 |
| 338 | 20230918 | 132900 | 7292065030 | 3440 | 3430 | 3440 | 3420 | 603 |
| 339 | 20230918 | 132800 | 7289991730 | 3440 | 3410 | 3440 | 3410 | 3 |
| 340 | 20230918 | 132700 | 7289981470 | 3440 | 3435 | 3440 | 3435 | 1750 |
| 341 | 20230918 | 132600 | 7283967990 | 3435 | 3435 | 3435 | 3410 | 676 |
| 342 | 20230918 | 132500 | 7281647305 | 3435 | 3410 | 3435 | 3400 | 2092 |
| 343 | 20230918 | 132400 | 7274523355 | 3430 | 3415 | 3430 | 3415 | 155 |
| 344 | 20230918 | 132300 | 7273994015 | 3435 | 3435 | 3435 | 3435 | 0 |
| 345 | 20230918 | 132200 | 7273994015 | 3435 | 3435 | 3435 | 3435 | 0 |
| 346 | 20230918 | 132100 | 7273994015 | 3435 | 3435 | 3435 | 3435 | 0 |
| 347 | 20230918 | 132000 | 7273994015 | 3435 | 3435 | 3435 | 3425 | 17 |
| 348 | 20230918 | 131900 | 7273935630 | 3435 | 3410 | 3435 | 3410 | 1227 |
| 349 | 20230918 | 131800 | 7269750100 | 3410 | 3400 | 3410 | 3400 | 512 |
| 350 | 20230918 | 131700 | 7268009220 | 3410 | 3410 | 3410 | 3410 | 0 |
| 351 | 20230918 | 131600 | 7268009220 | 3410 | 3410 | 3410 | 3410 | 77 |
| 352 | 20230918 | 131500 | 7267746650 | 3410 | 3400 | 3410 | 3395 | 996 |
| 353 | 20230918 | 131400 | 7264360240 | 3400 | 3400 | 3400 | 3400 | 38 |
| 354 | 20230918 | 131300 | 7264231040 | 3410 | 3395 | 3410 | 3395 | 233 |
| 355 | 20230918 | 131200 | 7263437615 | 3410 | 3390 | 3410 | 3390 | 883 |
| 356 | 20230918 | 131100 | 7260442070 | 3395 | 3400 | 3400 | 3390 | 6031 |
| 357 | 20230918 | 131000 | 7239972235 | 3410 | 3410 | 3410 | 3400 | 530 |
| 358 | 20230918 | 130900 | 7238165105 | 3410 | 3400 | 3410 | 3400 | 48 |
| 359 | 20230918 | 130800 | 7238001895 | 3415 | 3420 | 3420 | 3400 | 1610 |
| 360 | 20230918 | 130700 | 7232527460 | 3420 | 3405 | 3425 | 3405 | 3 |
| 361 | 20230918 | 130600 | 7232517210 | 3425 | 3425 | 3425 | 3425 | 0 |
| 362 | 20230918 | 130500 | 7232517210 | 3425 | 3425 | 3425 | 3425 | 0 |
| 363 | 20230918 | 130400 | 7232517210 | 3425 | 3405 | 3425 | 3400 | 7121 |
| 364 | 20230918 | 130300 | 7208292120 | 3430 | 3425 | 3430 | 3425 | 2 |
| 365 | 20230918 | 130200 | 7208285265 | 3430 | 3430 | 3430 | 3405 | 943 |
| 366 | 20230918 | 130100 | 7205072670 | 3430 | 3425 | 3430 | 3410 | 140 |
| 367 | 20230918 | 130000 | 7204594795 | 3410 | 3420 | 3430 | 3400 | 11915 |
| 368 | 20230918 | 125900 | 7163969890 | 3420 | 3420 | 3430 | 3420 | 54 |
| 369 | 20230918 | 125800 | 7163785190 | 3430 | 3420 | 3430 | 3420 | 2 |
| 370 | 20230918 | 125700 | 7163778340 | 3435 | 3435 | 3435 | 3435 | 0 |
| 371 | 20230918 | 125600 | 7163778340 | 3435 | 3435 | 3435 | 3420 | 3215 |
| 372 | 20230918 | 125500 | 7152777655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 373 | 20230918 | 125400 | 7152777655 | 3440 | 3430 | 3440 | 3420 | 4425 |
| 374 | 20230918 | 125300 | 7137638365 | 3430 | 3440 | 3445 | 3425 | 1651 |
| 375 | 20230918 | 125200 | 7131978200 | 3440 | 3445 | 3445 | 3440 | 11 |
| 376 | 20230918 | 125100 | 7131940330 | 3425 | 3420 | 3445 | 3420 | 1618 |
| 377 | 20230918 | 125000 | 7126394990 | 3425 | 3415 | 3425 | 3415 | 450 |
| 378 | 20230918 | 124900 | 7124857200 | 3410 | 3410 | 3425 | 3410 | 236 |
| 379 | 20230918 | 124800 | 7124052340 | 3415 | 3415 | 3415 | 3415 | 102 |
| 380 | 20230918 | 124700 | 7123704010 | 3415 | 3425 | 3425 | 3410 | 1230 |
| 381 | 20230918 | 124600 | 7119507900 | 3425 | 3410 | 3425 | 3410 | 3 |
| 382 | 20230918 | 124500 | 7119497655 | 3425 | 3425 | 3425 | 3425 | 54 |
| 383 | 20230918 | 124400 | 7119312705 | 3405 | 3420 | 3425 | 3405 | 13589 |
| 384 | 20230918 | 124300 | 7072983220 | 3420 | 3420 | 3425 | 3420 | 558 |
| 385 | 20230918 | 124200 | 7071074855 | 3420 | 3415 | 3420 | 3410 | 1236 |
| 386 | 20230918 | 124100 | 7066855865 | 3425 | 3425 | 3425 | 3415 | 590 |
| 387 | 20230918 | 124000 | 7064839510 | 3425 | 3420 | 3425 | 3415 | 892 |
| 388 | 20230918 | 123900 | 7061792760 | 3425 | 3420 | 3425 | 3415 | 27 |
| 389 | 20230918 | 123800 | 7061700530 | 3425 | 3420 | 3425 | 3410 | 3013 |
| 390 | 20230918 | 123700 | 7051420735 | 3420 | 3425 | 3425 | 3415 | 166 |
| 391 | 20230918 | 123600 | 7050853155 | 3420 | 3425 | 3430 | 3420 | 564 |
| 392 | 20230918 | 123500 | 7048924255 | 3430 | 3425 | 3430 | 3425 | 13 |
| 393 | 20230918 | 123400 | 7048879725 | 3430 | 3415 | 3430 | 3415 | 586 |
| 394 | 20230918 | 123300 | 7046875420 | 3430 | 3430 | 3430 | 3430 | 1 |
| 395 | 20230918 | 123200 | 7046871990 | 3430 | 3430 | 3430 | 3430 | 27 |
| 396 | 20230918 | 123100 | 7046779380 | 3430 | 3430 | 3435 | 3410 | 3334 |
| 397 | 20230918 | 123000 | 7035363905 | 3410 | 3430 | 3430 | 3410 | 417 |
| 398 | 20230918 | 122900 | 7033939150 | 3430 | 3420 | 3430 | 3420 | 44 |
| 399 | 20230918 | 122800 | 7033788660 | 3430 | 3430 | 3440 | 3430 | 566 |
| 400 | 20230918 | 122700 | 7031847270 | 3440 | 3425 | 3440 | 3425 | 201 |
| 401 | 20230918 | 122600 | 7031158815 | 3425 | 3420 | 3425 | 3415 | 941 |
| 402 | 20230918 | 122500 | 7027944115 | 3420 | 3425 | 3425 | 3415 | 1307 |
| 403 | 20230918 | 122400 | 7023477730 | 3425 | 3420 | 3425 | 3420 | 92 |
| 404 | 20230918 | 122300 | 7023163080 | 3430 | 3425 | 3435 | 3425 | 195 |
| 405 | 20230918 | 122200 | 7022495185 | 3435 | 3430 | 3435 | 3430 | 52 |
| 406 | 20230918 | 122100 | 7022316820 | 3435 | 3435 | 3435 | 3435 | 72 |
| 407 | 20230918 | 122000 | 7022069500 | 3435 | 3425 | 3435 | 3420 | 302 |
| 408 | 20230918 | 121900 | 7021036110 | 3440 | 3440 | 3440 | 3440 | 101 |
| 409 | 20230918 | 121800 | 7020688670 | 3440 | 3445 | 3445 | 3430 | 265 |
| 410 | 20230918 | 121700 | 7019779490 | 3445 | 3435 | 3450 | 3435 | 103 |
| 411 | 20230918 | 121600 | 7019425180 | 3435 | 3430 | 3435 | 3430 | 90 |
| 412 | 20230918 | 121500 | 7019116145 | 3435 | 3415 | 3435 | 3415 | 1527 |
| 413 | 20230918 | 121400 | 7013892285 | 3420 | 3415 | 3420 | 3415 | 85 |
| 414 | 20230918 | 121300 | 7013601665 | 3420 | 3420 | 3420 | 3415 | 36 |
| 415 | 20230918 | 121200 | 7013478640 | 3410 | 3420 | 3420 | 3410 | 776 |
| 416 | 20230918 | 121100 | 7010831240 | 3425 | 3410 | 3425 | 3410 | 391 |
| 417 | 20230918 | 121000 | 7009496215 | 3420 | 3415 | 3420 | 3410 | 692 |
| 418 | 20230918 | 120900 | 7007131820 | 3415 | 3410 | 3415 | 3405 | 1217 |
| 419 | 20230918 | 120800 | 7002987320 | 3410 | 3410 | 3415 | 3405 | 2339 |
| 420 | 20230918 | 120700 | 6995017580 | 3410 | 3415 | 3415 | 3405 | 1359 |
| 421 | 20230918 | 120600 | 6990384985 | 3415 | 3410 | 3415 | 3405 | 1030 |
| 422 | 20230918 | 120500 | 6986873915 | 3410 | 3410 | 3410 | 3405 | 1100 |
| 423 | 20230918 | 120400 | 6983126655 | 3410 | 3410 | 3415 | 3410 | 1717 |
| 424 | 20230918 | 120300 | 6977271665 | 3415 | 3415 | 3415 | 3410 | 445 |
| 425 | 20230918 | 120200 | 6975754185 | 3415 | 3425 | 3425 | 3405 | 14219 |
| 426 | 20230918 | 120100 | 6927313440 | 3425 | 3435 | 3435 | 3420 | 3279 |
| 427 | 20230918 | 120000 | 6916092230 | 3440 | 3435 | 3440 | 3430 | 2737 |
| 428 | 20230918 | 115900 | 6906703760 | 3445 | 3445 | 3445 | 3430 | 606 |
| 429 | 20230918 | 115800 | 6904619090 | 3445 | 3430 | 3445 | 3430 | 138 |
| 430 | 20230918 | 115700 | 6904144935 | 3440 | 3440 | 3445 | 3430 | 542 |
| 431 | 20230918 | 115600 | 6902285220 | 3430 | 3440 | 3445 | 3430 | 2946 |
| 432 | 20230918 | 115500 | 6892163855 | 3445 | 3450 | 3450 | 3445 | 111 |
| 433 | 20230918 | 115400 | 6891780955 | 3450 | 3445 | 3450 | 3435 | 3043 |
| 434 | 20230918 | 115300 | 6881298015 | 3445 | 3435 | 3445 | 3435 | 166 |
| 435 | 20230918 | 115200 | 6880726155 | 3445 | 3445 | 3445 | 3435 | 477 |
| 436 | 20230918 | 115100 | 6879085265 | 3440 | 3450 | 3450 | 3440 | 182 |
| 437 | 20230918 | 115000 | 6878458795 | 3450 | 3445 | 3450 | 3435 | 111 |
| 438 | 20230918 | 114900 | 6878077375 | 3450 | 3455 | 3455 | 3435 | 2791 |
| 439 | 20230918 | 114800 | 6868487685 | 3440 | 3440 | 3455 | 3440 | 9 |
| 440 | 20230918 | 114700 | 6868456620 | 3455 | 3455 | 3455 | 3435 | 1452 |
| 441 | 20230918 | 114600 | 6863453880 | 3455 | 3440 | 3460 | 3435 | 2450 |
| 442 | 20230918 | 114500 | 6855025930 | 3440 | 3455 | 3460 | 3435 | 3126 |
| 443 | 20230918 | 114400 | 6844286500 | 3460 | 3460 | 3460 | 3435 | 2202 |
| 444 | 20230918 | 114300 | 6836707705 | 3465 | 3450 | 3465 | 3450 | 602 |
| 445 | 20230918 | 114200 | 6834630790 | 3465 | 3450 | 3465 | 3450 | 446 |
| 446 | 20230918 | 114100 | 6833092010 | 3455 | 3460 | 3465 | 3455 | 916 |
| 447 | 20230918 | 114000 | 6829924195 | 3460 | 3455 | 3460 | 3450 | 336 |
| 448 | 20230918 | 113900 | 6828763315 | 3455 | 3455 | 3460 | 3450 | 137 |
| 449 | 20230918 | 113800 | 6828290070 | 3460 | 3460 | 3460 | 3445 | 1082 |
| 450 | 20230918 | 113700 | 6824560760 | 3460 | 3445 | 3460 | 3440 | 3091 |
| 451 | 20230918 | 113600 | 6813905390 | 3440 | 3440 | 3450 | 3435 | 4023 |
| 452 | 20230918 | 113500 | 6800065260 | 3435 | 3450 | 3450 | 3435 | 9582 |
| 453 | 20230918 | 113400 | 6767069765 | 3455 | 3450 | 3455 | 3450 | 2049 |
| 454 | 20230918 | 113300 | 6759998935 | 3455 | 3470 | 3470 | 3455 | 1242 |
| 455 | 20230918 | 113200 | 6755704360 | 3470 | 3460 | 3470 | 3455 | 3919 |
| 456 | 20230918 | 113100 | 6742150430 | 3465 | 3460 | 3465 | 3445 | 5879 |
| 457 | 20230918 | 113000 | 6721838690 | 3465 | 3465 | 3465 | 3450 | 6901 |
| 458 | 20230918 | 112900 | 6697964910 | 3465 | 3470 | 3470 | 3455 | 5523 |
| 459 | 20230918 | 112800 | 6678853830 | 3470 | 3480 | 3480 | 3460 | 23175 |
| 460 | 20230918 | 112700 | 6598522750 | 3465 | 3490 | 3510 | 3455 | 19276 |
| 461 | 20230918 | 112600 | 6531583875 | 3510 | 3485 | 3510 | 3485 | 4048 |
| 462 | 20230918 | 112500 | 6517452965 | 3500 | 3535 | 3535 | 3485 | 22144 |
| 463 | 20230918 | 112400 | 6439888450 | 3535 | 3520 | 3540 | 3520 | 523 |
| 464 | 20230918 | 112300 | 6438047420 | 3540 | 3545 | 3545 | 3520 | 29 |
| 465 | 20230918 | 112200 | 6437944730 | 3515 | 3540 | 3545 | 3515 | 8784 |
| 466 | 20230918 | 112100 | 6406989165 | 3540 | 3525 | 3540 | 3525 | 2280 |
| 467 | 20230918 | 112000 | 6398931605 | 3530 | 3525 | 3535 | 3520 | 4750 |
| 468 | 20230918 | 111900 | 6382203665 | 3535 | 3530 | 3535 | 3525 | 2561 |
| 469 | 20230918 | 111800 | 6373164415 | 3535 | 3540 | 3540 | 3530 | 3226 |
| 470 | 20230918 | 111700 | 6361763420 | 3535 | 3545 | 3545 | 3535 | 2278 |
| 471 | 20230918 | 111600 | 6353705930 | 3560 | 3560 | 3565 | 3535 | 8002 |
| 472 | 20230918 | 111500 | 6325389380 | 3565 | 3555 | 3565 | 3540 | 2510 |
| 473 | 20230918 | 111400 | 6316469640 | 3555 | 3555 | 3555 | 3535 | 1557 |
| 474 | 20230918 | 111300 | 6310956245 | 3555 | 3550 | 3570 | 3540 | 6074 |
| 475 | 20230918 | 111200 | 6289414555 | 3560 | 3565 | 3575 | 3550 | 1975 |
| 476 | 20230918 | 111100 | 6282392405 | 3580 | 3565 | 3580 | 3565 | 1925 |
| 477 | 20230918 | 111000 | 6275525240 | 3585 | 3575 | 3585 | 3565 | 5372 |
| 478 | 20230918 | 110900 | 6256322885 | 3580 | 3570 | 3580 | 3570 | 1878 |
| 479 | 20230918 | 110800 | 6249603895 | 3575 | 3575 | 3575 | 3570 | 2927 |
| 480 | 20230918 | 110700 | 6239145320 | 3575 | 3565 | 3575 | 3565 | 1751 |
| 481 | 20230918 | 110600 | 6232898405 | 3565 | 3560 | 3575 | 3555 | 2399 |
| 482 | 20230918 | 110500 | 6224331625 | 3560 | 3560 | 3560 | 3555 | 584 |
| 483 | 20230918 | 110400 | 6222252640 | 3560 | 3565 | 3565 | 3545 | 829 |
| 484 | 20230918 | 110300 | 6219308940 | 3570 | 3545 | 3570 | 3545 | 4859 |
| 485 | 20230918 | 110200 | 6202054860 | 3560 | 3550 | 3560 | 3545 | 3299 |
| 486 | 20230918 | 110100 | 6190321055 | 3555 | 3550 | 3555 | 3540 | 3633 |
| 487 | 20230918 | 110000 | 6177422020 | 3555 | 3540 | 3555 | 3540 | 441 |
| 488 | 20230918 | 105900 | 6175858065 | 3535 | 3530 | 3540 | 3530 | 1235 |
| 489 | 20230918 | 105800 | 6171486970 | 3530 | 3525 | 3540 | 3525 | 3999 |
| 490 | 20230918 | 105700 | 6157372565 | 3530 | 3530 | 3540 | 3525 | 5550 |
| 491 | 20230918 | 105600 | 6137784205 | 3530 | 3540 | 3540 | 3530 | 3367 |
| 492 | 20230918 | 105500 | 6125886410 | 3540 | 3540 | 3545 | 3535 | 4926 |
| 493 | 20230918 | 105400 | 6108465420 | 3540 | 3540 | 3545 | 3535 | 5004 |
| 494 | 20230918 | 105300 | 6090753995 | 3535 | 3550 | 3550 | 3535 | 369 |
| 495 | 20230918 | 105200 | 6089449265 | 3535 | 3540 | 3555 | 3530 | 5580 |
| 496 | 20230918 | 105100 | 6069668910 | 3535 | 3545 | 3545 | 3530 | 6873 |
| 497 | 20230918 | 105000 | 6045364625 | 3545 | 3545 | 3545 | 3535 | 758 |
| 498 | 20230918 | 104900 | 6042678245 | 3535 | 3535 | 3550 | 3525 | 4983 |
| 499 | 20230918 | 104800 | 6025072165 | 3530 | 3525 | 3530 | 3500 | 30731 |
| 500 | 20230918 | 104700 | 5916865095 | 3525 | 3505 | 3530 | 3490 | 12716 |
| 501 | 20230918 | 104600 | 5872325660 | 3510 | 3565 | 3565 | 3495 | 55884 |
| 502 | 20230918 | 104500 | 5675673635 | 3560 | 3525 | 3580 | 3520 | 25022 |
| 503 | 20230918 | 104400 | 5587091525 | 3525 | 3595 | 3605 | 3525 | 44382 |
| 504 | 20230918 | 104300 | 5428754265 | 3595 | 3615 | 3620 | 3590 | 18138 |
| 505 | 20230918 | 104200 | 5363481580 | 3615 | 3610 | 3620 | 3605 | 7006 |
| 506 | 20230918 | 104100 | 5338174240 | 3610 | 3595 | 3620 | 3595 | 6424 |
| 507 | 20230918 | 104000 | 5314981805 | 3595 | 3600 | 3610 | 3585 | 12392 |
| 508 | 20230918 | 103900 | 5270423005 | 3600 | 3595 | 3610 | 3580 | 13257 |
| 509 | 20230918 | 103800 | 5222777025 | 3595 | 3590 | 3625 | 3575 | 23676 |
| 510 | 20230918 | 103700 | 5137822865 | 3595 | 3595 | 3610 | 3590 | 8340 |
| 511 | 20230918 | 103600 | 5107822590 | 3595 | 3600 | 3635 | 3590 | 37381 |
| 512 | 20230918 | 103500 | 4973023200 | 3600 | 3600 | 3620 | 3595 | 16781 |
| 513 | 20230918 | 103400 | 4912623350 | 3600 | 3610 | 3630 | 3600 | 19943 |
| 514 | 20230918 | 103300 | 4840591760 | 3615 | 3615 | 3635 | 3595 | 37172 |
| 515 | 20230918 | 103200 | 4706444135 | 3615 | 3660 | 3660 | 3610 | 38741 |
| 516 | 20230918 | 103100 | 4565696950 | 3660 | 3615 | 3665 | 3600 | 65555 |
| 517 | 20230918 | 103000 | 4328139750 | 3625 | 3635 | 3670 | 3610 | 85339 |
| 518 | 20230918 | 102900 | 4016868210 | 3630 | 3645 | 3655 | 3600 | 89323 |
| 519 | 20230918 | 102800 | 3692846260 | 3650 | 3650 | 3705 | 3625 | 220582 |
| 520 | 20230918 | 102700 | 2881782135 | 3645 | 3570 | 3695 | 3560 | 227902 |
| 521 | 20230918 | 102600 | 2052649885 | 3565 | 3495 | 3590 | 3490 | 101990 |
| 522 | 20230918 | 102500 | 1691047355 | 3495 | 3505 | 3505 | 3480 | 6572 |
| 523 | 20230918 | 102400 | 1668074305 | 3510 | 3475 | 3510 | 3470 | 27502 |
| 524 | 20230918 | 102300 | 1571894325 | 3480 | 3480 | 3480 | 3475 | 834 |
| 525 | 20230918 | 102200 | 1568994325 | 3485 | 3485 | 3485 | 3470 | 4036 |
| 526 | 20230918 | 102100 | 1554977915 | 3480 | 3480 | 3495 | 3480 | 7007 |
| 527 | 20230918 | 102000 | 1530542435 | 3480 | 3470 | 3480 | 3470 | 3098 |
| 528 | 20230918 | 101900 | 1519780095 | 3475 | 3485 | 3485 | 3470 | 6439 |
| 529 | 20230918 | 101800 | 1497415505 | 3485 | 3480 | 3500 | 3470 | 40400 |
| 530 | 20230918 | 101700 | 1356381875 | 3485 | 3480 | 3485 | 3455 | 13512 |
| 531 | 20230918 | 101600 | 1309347055 | 3480 | 3450 | 3485 | 3440 | 33545 |
| 532 | 20230918 | 101500 | 1192924925 | 3450 | 3425 | 3450 | 3425 | 54 |
| 533 | 20230918 | 101400 | 1192739800 | 3450 | 3440 | 3450 | 3440 | 29 |
| 534 | 20230918 | 101300 | 1192639980 | 3450 | 3440 | 3450 | 3415 | 1144 |
| 535 | 20230918 | 101200 | 1188707595 | 3440 | 3420 | 3450 | 3415 | 2340 |
| 536 | 20230918 | 101100 | 1180698075 | 3435 | 3440 | 3440 | 3420 | 3730 |
| 537 | 20230918 | 101000 | 1167936145 | 3440 | 3430 | 3455 | 3425 | 3860 |
| 538 | 20230918 | 100900 | 1154650640 | 3435 | 3435 | 3440 | 3435 | 37 |
| 539 | 20230918 | 100800 | 1154523440 | 3435 | 3435 | 3445 | 3420 | 7346 |
| 540 | 20230918 | 100700 | 1129269450 | 3440 | 3435 | 3440 | 3420 | 4233 |
| 541 | 20230918 | 100600 | 1114734785 | 3430 | 3410 | 3430 | 3410 | 5132 |
| 542 | 20230918 | 100500 | 1097172225 | 3410 | 3400 | 3410 | 3395 | 878 |
| 543 | 20230918 | 100400 | 1094187650 | 3410 | 3395 | 3410 | 3385 | 1410 |
| 544 | 20230918 | 100300 | 1089404430 | 3395 | 3405 | 3405 | 3385 | 1981 |
| 545 | 20230918 | 100200 | 1082684685 | 3400 | 3385 | 3400 | 3385 | 370 |
| 546 | 20230918 | 100100 | 1081430600 | 3400 | 3400 | 3400 | 3390 | 1127 |
| 547 | 20230918 | 100000 | 1077600660 | 3400 | 3385 | 3400 | 3380 | 774 |
| 548 | 20230918 | 095900 | 1074978520 | 3400 | 3400 | 3400 | 3380 | 479 |
| 549 | 20230918 | 095800 | 1073357265 | 3405 | 3400 | 3405 | 3375 | 5673 |
| 550 | 20230918 | 095700 | 1054161200 | 3400 | 3415 | 3415 | 3400 | 5171 |
| 551 | 20230918 | 095600 | 1036559555 | 3415 | 3405 | 3415 | 3400 | 684 |
| 552 | 20230918 | 095500 | 1034230525 | 3415 | 3410 | 3425 | 3395 | 7092 |
| 553 | 20230918 | 095400 | 1009982985 | 3410 | 3395 | 3410 | 3385 | 188 |
| 554 | 20230918 | 095300 | 1009344340 | 3395 | 3420 | 3420 | 3380 | 13396 |
| 555 | 20230918 | 095200 | 963896230 | 3420 | 3415 | 3425 | 3405 | 13087 |
| 556 | 20230918 | 095100 | 919206120 | 3425 | 3420 | 3435 | 3415 | 9657 |
| 557 | 20230918 | 095000 | 886156640 | 3420 | 3460 | 3470 | 3415 | 25503 |
| 558 | 20230918 | 094900 | 798296130 | 3460 | 3415 | 3465 | 3415 | 28002 |
| 559 | 20230918 | 094800 | 702025465 | 3415 | 3395 | 3415 | 3385 | 10752 |
| 560 | 20230918 | 094700 | 665423685 | 3395 | 3380 | 3395 | 3365 | 2746 |
| 561 | 20230918 | 094600 | 656141580 | 3380 | 3380 | 3385 | 3365 | 933 |
| 562 | 20230918 | 094500 | 653001885 | 3385 | 3380 | 3385 | 3360 | 528 |
| 563 | 20230918 | 094400 | 651217510 | 3385 | 3395 | 3395 | 3365 | 2018 |
| 564 | 20230918 | 094300 | 644408785 | 3395 | 3395 | 3395 | 3375 | 807 |
| 565 | 20230918 | 094200 | 641680475 | 3395 | 3395 | 3395 | 3395 | 12 |
| 566 | 20230918 | 094100 | 641639735 | 3395 | 3395 | 3395 | 3380 | 320 |
| 567 | 20230918 | 094000 | 640554960 | 3395 | 3390 | 3395 | 3375 | 2107 |
| 568 | 20230918 | 093900 | 633411915 | 3395 | 3400 | 3400 | 3365 | 1243 |
| 569 | 20230918 | 093800 | 629191570 | 3400 | 3390 | 3400 | 3370 | 4322 |
| 570 | 20230918 | 093700 | 614566675 | 3390 | 3390 | 3390 | 3390 | 1 |
| 571 | 20230918 | 093600 | 614563285 | 3390 | 3390 | 3390 | 3365 | 732 |
| 572 | 20230918 | 093500 | 612085030 | 3390 | 3380 | 3395 | 3365 | 905 |
| 573 | 20230918 | 093400 | 609029415 | 3400 | 3380 | 3405 | 3380 | 82 |
| 574 | 20230918 | 093300 | 608750710 | 3405 | 3405 | 3405 | 3380 | 504 |
| 575 | 20230918 | 093200 | 607044035 | 3400 | 3385 | 3415 | 3370 | 2450 |
| 576 | 20230918 | 093100 | 598696915 | 3385 | 3385 | 3415 | 3370 | 2184 |
| 577 | 20230918 | 093000 | 591290010 | 3385 | 3385 | 3405 | 3350 | 2792 |
| 578 | 20230918 | 092900 | 581887030 | 3405 | 3390 | 3415 | 3380 | 1966 |
| 579 | 20230918 | 092800 | 575209660 | 3425 | 3375 | 3440 | 3350 | 7282 |
| 580 | 20230918 | 092700 | 550535900 | 3375 | 3340 | 3440 | 3340 | 15497 |
| 581 | 20230918 | 092600 | 498223415 | 3345 | 3340 | 3350 | 3325 | 978 |
| 582 | 20230918 | 092500 | 494960255 | 3340 | 3335 | 3340 | 3330 | 807 |
| 583 | 20230918 | 092400 | 492269480 | 3325 | 3335 | 3335 | 3325 | 1679 |
| 584 | 20230918 | 092300 | 486680075 | 3340 | 3350 | 3355 | 3335 | 2607 |
| 585 | 20230918 | 092200 | 477969400 | 3350 | 3320 | 3350 | 3320 | 4703 |
| 586 | 20230918 | 092100 | 462295295 | 3320 | 3335 | 3335 | 3320 | 5073 |
| 587 | 20230918 | 092000 | 445436615 | 3335 | 3360 | 3365 | 3280 | 20994 |
| 588 | 20230918 | 091900 | 375658685 | 3365 | 3370 | 3370 | 3350 | 5127 |
| 589 | 20230918 | 091800 | 358451795 | 3375 | 3390 | 3390 | 3355 | 9848 |
| 590 | 20230918 | 091700 | 325242970 | 3385 | 3405 | 3405 | 3380 | 4214 |
| 591 | 20230918 | 091600 | 310968850 | 3405 | 3420 | 3420 | 3390 | 10922 |
| 592 | 20230918 | 091500 | 273865760 | 3420 | 3425 | 3430 | 3410 | 4381 |
| 593 | 20230918 | 091400 | 258898505 | 3430 | 3435 | 3435 | 3430 | 252 |
| 594 | 20230918 | 091300 | 258033125 | 3435 | 3410 | 3435 | 3410 | 944 |
| 595 | 20230918 | 091200 | 254813985 | 3435 | 3405 | 3440 | 3405 | 1531 |
| 596 | 20230918 | 091100 | 249565260 | 3435 | 3425 | 3455 | 3425 | 5290 |
| 597 | 20230918 | 091000 | 231405380 | 3425 | 3395 | 3430 | 3395 | 3117 |
| 598 | 20230918 | 090900 | 220735385 | 3420 | 3420 | 3420 | 3390 | 4160 |
| 599 | 20230918 | 090800 | 206508215 | 3410 | 3390 | 3410 | 3385 | 3930 |
| 600 | 20230918 | 090700 | 193158500 | 3410 | 3410 | 3415 | 3380 | 3908 |
| 601 | 20230918 | 090600 | 179841530 | 3410 | 3400 | 3410 | 3395 | 1202 |
| 602 | 20230918 | 090500 | 175748505 | 3380 | 3400 | 3400 | 3375 | 1165 |
| 603 | 20230918 | 090400 | 171802900 | 3400 | 3380 | 3400 | 3375 | 6618 |
| 604 | 20230918 | 090300 | 149438935 | 3375 | 3410 | 3410 | 3375 | 7519 |
| 605 | 20230918 | 090200 | 123977435 | 3400 | 3410 | 3415 | 3400 | 3654 |
| 606 | 20230918 | 090100 | 111522615 | 3395 | 3385 | 3425 | 3350 | 11555 |
| 607 | 20230918 | 090000 | 72517410 | 3385 | 3420 | 3420 | 3380 | 19224 |