30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 3 | 20230921 | 190000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20230921 | 185900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20230921 | 185800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20230921 | 185700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20230921 | 185600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20230921 | 185500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20230921 | 185400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20230921 | 185300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20230921 | 185200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20230921 | 185100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20230921 | 185000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20230921 | 184900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20230921 | 184800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20230921 | 184700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20230921 | 184600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20230921 | 184500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20230921 | 184400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20230921 | 184300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20230921 | 184200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20230921 | 184100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20230921 | 184000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20230921 | 183900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20230921 | 183800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20230921 | 183700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20230921 | 183600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20230921 | 183500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20230921 | 183400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20230921 | 183300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20230921 | 183200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20230921 | 183100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 33 | 20230921 | 183000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20230921 | 182900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20230921 | 182800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20230921 | 182700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20230921 | 182600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20230921 | 182500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20230921 | 182400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20230921 | 182300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20230921 | 182200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20230921 | 182100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20230921 | 182000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20230921 | 181900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20230921 | 181800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20230921 | 181700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20230921 | 181600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20230921 | 181500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20230921 | 181400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20230921 | 181300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20230921 | 181200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20230921 | 181100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20230921 | 181000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20230921 | 180900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20230921 | 180800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20230921 | 180700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20230921 | 180600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20230921 | 180500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20230921 | 180400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20230921 | 180300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20230921 | 180200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20230921 | 180100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 63 | 20230921 | 180000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20230921 | 175900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20230921 | 175800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20230921 | 175700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20230921 | 175600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20230921 | 175500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20230921 | 175400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20230921 | 175300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20230921 | 175200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20230921 | 175100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20230921 | 175000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20230921 | 174900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20230921 | 174800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20230921 | 174700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20230921 | 174600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20230921 | 174500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20230921 | 174400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20230921 | 174300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20230921 | 174200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20230921 | 174100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20230921 | 174000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20230921 | 173900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20230921 | 173800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20230921 | 173700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20230921 | 173600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20230921 | 173500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20230921 | 173400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20230921 | 173300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20230921 | 173200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20230921 | 173100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 93 | 20230921 | 173000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20230921 | 172900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20230921 | 172800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20230921 | 172700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20230921 | 172600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20230921 | 172500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20230921 | 172400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20230921 | 172300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20230921 | 172200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20230921 | 172100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20230921 | 172000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20230921 | 171900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20230921 | 171800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20230921 | 171700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20230921 | 171600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20230921 | 171500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20230921 | 171400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20230921 | 171300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20230921 | 171200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20230921 | 171100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20230921 | 171000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20230921 | 170900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20230921 | 170800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20230921 | 170700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20230921 | 170600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20230921 | 170500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20230921 | 170400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20230921 | 170300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20230921 | 170200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20230921 | 170100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 123 | 20230921 | 170000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20230921 | 165900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20230921 | 165800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20230921 | 165700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20230921 | 165600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20230921 | 165500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20230921 | 165400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20230921 | 165300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20230921 | 165200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20230921 | 165100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20230921 | 165000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20230921 | 164900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20230921 | 164800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20230921 | 164700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20230921 | 164600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20230921 | 164500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20230921 | 164400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20230921 | 164300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20230921 | 164200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20230921 | 164100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20230921 | 164000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20230921 | 163900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20230921 | 163800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20230921 | 163700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20230921 | 163600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20230921 | 163500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20230921 | 163400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20230921 | 163300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20230921 | 163200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20230921 | 163100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 153 | 20230921 | 163000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20230921 | 162900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20230921 | 162800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20230921 | 162700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20230921 | 162600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20230921 | 162500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20230921 | 162400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20230921 | 162300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20230921 | 162200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20230921 | 162100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20230921 | 162000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20230921 | 161900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20230921 | 161800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20230921 | 161700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20230921 | 161600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20230921 | 161500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20230921 | 161400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20230921 | 161300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20230921 | 161200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20230921 | 161100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20230921 | 161000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20230921 | 160900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20230921 | 160800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20230921 | 160700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20230921 | 160600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20230921 | 160500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20230921 | 160400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20230921 | 160300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20230921 | 160200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20230921 | 160100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 183 | 20230921 | 160000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20230921 | 155900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20230921 | 155800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20230921 | 155700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20230921 | 155600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20230921 | 155500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20230921 | 155400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20230921 | 155300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20230921 | 155200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20230921 | 155100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20230921 | 155000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20230921 | 154900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20230921 | 154800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20230921 | 154700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20230921 | 154600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20230921 | 154500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20230921 | 154400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20230921 | 154300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20230921 | 154200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20230921 | 154100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20230921 | 154000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20230921 | 153900 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20230921 | 153800 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20230921 | 153700 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20230921 | 153600 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20230921 | 153500 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20230921 | 153400 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20230921 | 153300 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20230921 | 153200 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20230921 | 153100 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 213 | 20230921 | 153000 | 4871137865 | 2260 | 2260 | 2260 | 2260 | 85261 |
| 214 | 20230921 | 152900 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20230921 | 152800 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20230921 | 152700 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20230921 | 152600 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20230921 | 152500 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20230921 | 152400 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20230921 | 152300 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20230921 | 152200 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20230921 | 152100 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20230921 | 152000 | 4678448005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20230921 | 151900 | 4678448005 | 2275 | 2280 | 2285 | 2270 | 8557 |
| 225 | 20230921 | 151800 | 4659014855 | 2280 | 2280 | 2300 | 2270 | 34790 |
| 226 | 20230921 | 151700 | 4579772955 | 2280 | 2300 | 2300 | 2280 | 11499 |
| 227 | 20230921 | 151600 | 4553463395 | 2295 | 2305 | 2305 | 2295 | 5851 |
| 228 | 20230921 | 151500 | 4540015585 | 2305 | 2305 | 2305 | 2300 | 2859 |
| 229 | 20230921 | 151400 | 4533433655 | 2300 | 2305 | 2305 | 2300 | 3315 |
| 230 | 20230921 | 151300 | 4525794910 | 2305 | 2295 | 2305 | 2295 | 1131 |
| 231 | 20230921 | 151200 | 4523198090 | 2305 | 2295 | 2305 | 2290 | 4342 |
| 232 | 20230921 | 151100 | 4513242030 | 2295 | 2300 | 2310 | 2295 | 3068 |
| 233 | 20230921 | 151000 | 4506189345 | 2305 | 2300 | 2310 | 2300 | 2015 |
| 234 | 20230921 | 150900 | 4501554065 | 2300 | 2295 | 2300 | 2295 | 1376 |
| 235 | 20230921 | 150800 | 4498391520 | 2300 | 2310 | 2310 | 2290 | 5489 |
| 236 | 20230921 | 150700 | 4485760545 | 2310 | 2295 | 2310 | 2290 | 1030 |
| 237 | 20230921 | 150600 | 4483389430 | 2310 | 2295 | 2310 | 2295 | 264 |
| 238 | 20230921 | 150500 | 4482783440 | 2295 | 2300 | 2310 | 2295 | 2381 |
| 239 | 20230921 | 150400 | 4477293400 | 2290 | 2290 | 2310 | 2290 | 2569 |
| 240 | 20230921 | 150300 | 4471397075 | 2310 | 2305 | 2310 | 2290 | 7193 |
| 241 | 20230921 | 150200 | 4454879435 | 2310 | 2305 | 2310 | 2305 | 352 |
| 242 | 20230921 | 150100 | 4454066965 | 2305 | 2305 | 2310 | 2305 | 282 |
| 243 | 20230921 | 150000 | 4453416930 | 2290 | 2300 | 2305 | 2290 | 4914 |
| 244 | 20230921 | 145900 | 4442113715 | 2300 | 2300 | 2300 | 2295 | 699 |
| 245 | 20230921 | 145800 | 4440506185 | 2300 | 2295 | 2300 | 2290 | 1649 |
| 246 | 20230921 | 145700 | 4436721700 | 2295 | 2290 | 2295 | 2290 | 409 |
| 247 | 20230921 | 145600 | 4435785065 | 2295 | 2295 | 2295 | 2290 | 870 |
| 248 | 20230921 | 145500 | 4433790490 | 2290 | 2290 | 2295 | 2290 | 1335 |
| 249 | 20230921 | 145400 | 4430733285 | 2300 | 2305 | 2305 | 2295 | 1252 |
| 250 | 20230921 | 145300 | 4427859225 | 2305 | 2295 | 2305 | 2295 | 95 |
| 251 | 20230921 | 145200 | 4427640680 | 2295 | 2295 | 2305 | 2290 | 5508 |
| 252 | 20230921 | 145100 | 4415021705 | 2305 | 2295 | 2305 | 2295 | 2319 |
| 253 | 20230921 | 145000 | 4409697945 | 2295 | 2290 | 2295 | 2290 | 1036 |
| 254 | 20230921 | 144900 | 4407321850 | 2295 | 2300 | 2300 | 2290 | 477 |
| 255 | 20230921 | 144800 | 4406224970 | 2300 | 2295 | 2300 | 2290 | 1183 |
| 256 | 20230921 | 144700 | 4403510110 | 2300 | 2305 | 2305 | 2300 | 1759 |
| 257 | 20230921 | 144600 | 4399464355 | 2305 | 2305 | 2305 | 2300 | 1220 |
| 258 | 20230921 | 144500 | 4396656700 | 2305 | 2300 | 2305 | 2300 | 757 |
| 259 | 20230921 | 144400 | 4394915595 | 2300 | 2290 | 2300 | 2285 | 7358 |
| 260 | 20230921 | 144300 | 4378032155 | 2290 | 2285 | 2295 | 2285 | 274 |
| 261 | 20230921 | 144200 | 4377405845 | 2285 | 2295 | 2300 | 2280 | 14239 |
| 262 | 20230921 | 144100 | 4344882010 | 2300 | 2290 | 2300 | 2285 | 918 |
| 263 | 20230921 | 144000 | 4342780485 | 2290 | 2300 | 2300 | 2285 | 66993 |
| 264 | 20230921 | 143900 | 4188961310 | 2300 | 2305 | 2305 | 2300 | 22120 |
| 265 | 20230921 | 143800 | 4138041785 | 2310 | 2305 | 2310 | 2305 | 2760 |
| 266 | 20230921 | 143700 | 4131679970 | 2305 | 2310 | 2310 | 2305 | 3139 |
| 267 | 20230921 | 143600 | 4124443095 | 2315 | 2315 | 2315 | 2315 | 1 |
| 268 | 20230921 | 143500 | 4124440780 | 2310 | 2310 | 2310 | 2305 | 723 |
| 269 | 20230921 | 143400 | 4122772550 | 2310 | 2315 | 2315 | 2310 | 5265 |
| 270 | 20230921 | 143300 | 4110601385 | 2315 | 2325 | 2325 | 2315 | 221 |
| 271 | 20230921 | 143200 | 4110089750 | 2315 | 2315 | 2325 | 2315 | 986 |
| 272 | 20230921 | 143100 | 4107807130 | 2325 | 2315 | 2325 | 2315 | 1015 |
| 273 | 20230921 | 143000 | 4105447825 | 2315 | 2325 | 2325 | 2315 | 191 |
| 274 | 20230921 | 142900 | 4105005550 | 2325 | 2320 | 2325 | 2315 | 1396 |
| 275 | 20230921 | 142800 | 4101767315 | 2320 | 2320 | 2320 | 2315 | 11 |
| 276 | 20230921 | 142700 | 4101741825 | 2315 | 2315 | 2320 | 2315 | 235 |
| 277 | 20230921 | 142600 | 4101197795 | 2315 | 2325 | 2325 | 2315 | 371 |
| 278 | 20230921 | 142500 | 4100338920 | 2310 | 2320 | 2320 | 2310 | 5736 |
| 279 | 20230921 | 142400 | 4087071440 | 2325 | 2325 | 2325 | 2325 | 23 |
| 280 | 20230921 | 142300 | 4087017965 | 2315 | 2320 | 2320 | 2315 | 999 |
| 281 | 20230921 | 142200 | 4084702635 | 2320 | 2320 | 2325 | 2320 | 5812 |
| 282 | 20230921 | 142100 | 4071198960 | 2320 | 2320 | 2320 | 2315 | 19 |
| 283 | 20230921 | 142000 | 4071154915 | 2320 | 2320 | 2320 | 2320 | 2 |
| 284 | 20230921 | 141900 | 4071150275 | 2320 | 2315 | 2320 | 2315 | 417 |
| 285 | 20230921 | 141800 | 4070184915 | 2315 | 2320 | 2320 | 2315 | 2296 |
| 286 | 20230921 | 141700 | 4064869580 | 2320 | 2320 | 2320 | 2315 | 81 |
| 287 | 20230921 | 141600 | 4064682055 | 2315 | 2310 | 2315 | 2310 | 172 |
| 288 | 20230921 | 141500 | 4064283880 | 2315 | 2315 | 2315 | 2315 | 1127 |
| 289 | 20230921 | 141400 | 4061674875 | 2315 | 2315 | 2315 | 2310 | 133 |
| 290 | 20230921 | 141300 | 4061367040 | 2310 | 2310 | 2310 | 2310 | 203 |
| 291 | 20230921 | 141200 | 4060898110 | 2310 | 2315 | 2315 | 2310 | 2 |
| 292 | 20230921 | 141100 | 4060893485 | 2320 | 2320 | 2320 | 2315 | 330 |
| 293 | 20230921 | 141000 | 4060129385 | 2320 | 2330 | 2330 | 2320 | 222 |
| 294 | 20230921 | 140900 | 4059612345 | 2330 | 2310 | 2330 | 2310 | 3403 |
| 295 | 20230921 | 140800 | 4051717755 | 2315 | 2315 | 2320 | 2310 | 18168 |
| 296 | 20230921 | 140700 | 4009746160 | 2315 | 2310 | 2315 | 2310 | 1598 |
| 297 | 20230921 | 140600 | 4006054175 | 2315 | 2320 | 2320 | 2315 | 1794 |
| 298 | 20230921 | 140500 | 4001901030 | 2315 | 2310 | 2315 | 2310 | 1789 |
| 299 | 20230921 | 140400 | 3997759630 | 2310 | 2315 | 2315 | 2310 | 3228 |
| 300 | 20230921 | 140300 | 3990301870 | 2315 | 2310 | 2315 | 2310 | 132 |
| 301 | 20230921 | 140200 | 3989996395 | 2310 | 2315 | 2315 | 2310 | 700 |
| 302 | 20230921 | 140100 | 3988375995 | 2315 | 2315 | 2315 | 2310 | 728 |
| 303 | 20230921 | 140000 | 3986694280 | 2315 | 2310 | 2320 | 2310 | 3524 |
| 304 | 20230921 | 135900 | 3978536295 | 2310 | 2315 | 2320 | 2310 | 10917 |
| 305 | 20230921 | 135800 | 3953313450 | 2315 | 2315 | 2315 | 2310 | 489 |
| 306 | 20230921 | 135700 | 3952183760 | 2315 | 2315 | 2320 | 2315 | 490 |
| 307 | 20230921 | 135600 | 3951049405 | 2310 | 2320 | 2320 | 2310 | 2880 |
| 308 | 20230921 | 135500 | 3944384810 | 2320 | 2315 | 2320 | 2315 | 3 |
| 309 | 20230921 | 135400 | 3944377855 | 2315 | 2320 | 2320 | 2315 | 1087 |
| 310 | 20230921 | 135300 | 3941861190 | 2315 | 2315 | 2320 | 2315 | 70 |
| 311 | 20230921 | 135200 | 3941699130 | 2320 | 2315 | 2320 | 2315 | 11 |
| 312 | 20230921 | 135100 | 3941673655 | 2320 | 2315 | 2320 | 2315 | 509 |
| 313 | 20230921 | 135000 | 3940492780 | 2320 | 2310 | 2320 | 2310 | 200 |
| 314 | 20230921 | 134900 | 3940029530 | 2310 | 2315 | 2315 | 2310 | 5926 |
| 315 | 20230921 | 134800 | 3926340105 | 2310 | 2320 | 2320 | 2310 | 2247 |
| 316 | 20230921 | 134700 | 3921148505 | 2325 | 2310 | 2325 | 2310 | 324 |
| 317 | 20230921 | 134600 | 3920395220 | 2325 | 2310 | 2325 | 2310 | 4207 |
| 318 | 20230921 | 134500 | 3910676945 | 2310 | 2320 | 2320 | 2310 | 8775 |
| 319 | 20230921 | 134400 | 3890380885 | 2335 | 2330 | 2335 | 2330 | 3 |
| 320 | 20230921 | 134300 | 3890373885 | 2335 | 2315 | 2335 | 2315 | 3666 |
| 321 | 20230921 | 134200 | 3881832175 | 2315 | 2325 | 2325 | 2310 | 6071 |
| 322 | 20230921 | 134100 | 3867786695 | 2320 | 2315 | 2320 | 2315 | 1636 |
| 323 | 20230921 | 134000 | 3863999255 | 2325 | 2320 | 2325 | 2310 | 22111 |
| 324 | 20230921 | 133900 | 3812849395 | 2320 | 2320 | 2325 | 2320 | 614 |
| 325 | 20230921 | 133800 | 3811424910 | 2320 | 2325 | 2325 | 2320 | 395 |
| 326 | 20230921 | 133700 | 3810508340 | 2315 | 2330 | 2330 | 2315 | 1203 |
| 327 | 20230921 | 133600 | 3807716920 | 2330 | 2330 | 2330 | 2320 | 1746 |
| 328 | 20230921 | 133500 | 3803665650 | 2330 | 2315 | 2330 | 2315 | 3488 |
| 329 | 20230921 | 133400 | 3795572300 | 2330 | 2330 | 2340 | 2315 | 7733 |
| 330 | 20230921 | 133300 | 3777642160 | 2330 | 2320 | 2345 | 2320 | 8588 |
| 331 | 20230921 | 133200 | 3757624390 | 2320 | 2325 | 2325 | 2320 | 963 |
| 332 | 20230921 | 133100 | 3755387205 | 2335 | 2325 | 2335 | 2325 | 678 |
| 333 | 20230921 | 133000 | 3753809570 | 2340 | 2335 | 2340 | 2330 | 1099 |
| 334 | 20230921 | 132900 | 3751243450 | 2330 | 2335 | 2335 | 2325 | 308 |
| 335 | 20230921 | 132800 | 3750525200 | 2340 | 2340 | 2340 | 2340 | 2 |
| 336 | 20230921 | 132700 | 3750520520 | 2340 | 2335 | 2340 | 2320 | 50363 |
| 337 | 20230921 | 132600 | 3633484505 | 2335 | 2340 | 2340 | 2335 | 550 |
| 338 | 20230921 | 132500 | 3632198755 | 2340 | 2345 | 2345 | 2340 | 7558 |
| 339 | 20230921 | 132400 | 3614512675 | 2345 | 2345 | 2345 | 2345 | 402 |
| 340 | 20230921 | 132300 | 3613569985 | 2345 | 2345 | 2350 | 2345 | 1569 |
| 341 | 20230921 | 132200 | 3609890675 | 2345 | 2350 | 2350 | 2345 | 811 |
| 342 | 20230921 | 132100 | 3607988825 | 2350 | 2350 | 2350 | 2350 | 31 |
| 343 | 20230921 | 132000 | 3607915975 | 2345 | 2350 | 2350 | 2345 | 56 |
| 344 | 20230921 | 131900 | 3607784640 | 2350 | 2345 | 2350 | 2345 | 3 |
| 345 | 20230921 | 131800 | 3607777595 | 2355 | 2350 | 2355 | 2350 | 51 |
| 346 | 20230921 | 131700 | 3607657495 | 2355 | 2345 | 2355 | 2340 | 46 |
| 347 | 20230921 | 131600 | 3607549490 | 2340 | 2340 | 2340 | 2340 | 1887 |
| 348 | 20230921 | 131500 | 3603133910 | 2345 | 2345 | 2345 | 2340 | 341 |
| 349 | 20230921 | 131400 | 3602334380 | 2345 | 2355 | 2355 | 2345 | 21707 |
| 350 | 20230921 | 131300 | 3551425565 | 2355 | 2355 | 2355 | 2355 | 11 |
| 351 | 20230921 | 131200 | 3551399660 | 2355 | 2355 | 2355 | 2355 | 22 |
| 352 | 20230921 | 131100 | 3551347850 | 2350 | 2350 | 2350 | 2350 | 344 |
| 353 | 20230921 | 131000 | 3550539450 | 2355 | 2350 | 2355 | 2350 | 291 |
| 354 | 20230921 | 130900 | 3549855595 | 2350 | 2355 | 2355 | 2350 | 101 |
| 355 | 20230921 | 130800 | 3549618240 | 2350 | 2355 | 2355 | 2350 | 333 |
| 356 | 20230921 | 130700 | 3548835685 | 2355 | 2350 | 2355 | 2345 | 446 |
| 357 | 20230921 | 130600 | 3547789450 | 2345 | 2355 | 2355 | 2345 | 1878 |
| 358 | 20230921 | 130500 | 3543383335 | 2355 | 2355 | 2355 | 2355 | 1 |
| 359 | 20230921 | 130400 | 3543380980 | 2360 | 2345 | 2360 | 2345 | 1144 |
| 360 | 20230921 | 130300 | 3540692575 | 2350 | 2350 | 2350 | 2345 | 284 |
| 361 | 20230921 | 130200 | 3540025500 | 2350 | 2350 | 2350 | 2345 | 1700 |
| 362 | 20230921 | 130100 | 3536031170 | 2350 | 2350 | 2360 | 2350 | 742 |
| 363 | 20230921 | 130000 | 3534287460 | 2350 | 2360 | 2360 | 2350 | 6452 |
| 364 | 20230921 | 125900 | 3519108635 | 2360 | 2355 | 2360 | 2355 | 276 |
| 365 | 20230921 | 125800 | 3518457300 | 2360 | 2360 | 2365 | 2355 | 2687 |
| 366 | 20230921 | 125700 | 3512115880 | 2360 | 2360 | 2360 | 2360 | 2144 |
| 367 | 20230921 | 125600 | 3507056040 | 2360 | 2355 | 2360 | 2355 | 51 |
| 368 | 20230921 | 125500 | 3506935930 | 2360 | 2360 | 2360 | 2360 | 150 |
| 369 | 20230921 | 125400 | 3506581930 | 2360 | 2365 | 2365 | 2360 | 3498 |
| 370 | 20230921 | 125300 | 3498312485 | 2365 | 2365 | 2365 | 2360 | 1271 |
| 371 | 20230921 | 125200 | 3495310070 | 2365 | 2355 | 2365 | 2355 | 4174 |
| 372 | 20230921 | 125100 | 3485451820 | 2360 | 2360 | 2360 | 2360 | 1001 |
| 373 | 20230921 | 125000 | 3483089460 | 2360 | 2360 | 2360 | 2360 | 12 |
| 374 | 20230921 | 124900 | 3483061140 | 2360 | 2355 | 2360 | 2355 | 711 |
| 375 | 20230921 | 124800 | 3481386680 | 2355 | 2355 | 2355 | 2355 | 369 |
| 376 | 20230921 | 124700 | 3480517685 | 2360 | 2355 | 2365 | 2355 | 906 |
| 377 | 20230921 | 124600 | 3478379545 | 2355 | 2365 | 2365 | 2355 | 13 |
| 378 | 20230921 | 124500 | 3478348810 | 2365 | 2360 | 2365 | 2360 | 583 |
| 379 | 20230921 | 124400 | 3476970655 | 2365 | 2365 | 2365 | 2360 | 330 |
| 380 | 20230921 | 124300 | 3476191220 | 2360 | 2360 | 2360 | 2355 | 1003 |
| 381 | 20230921 | 124200 | 3473824155 | 2365 | 2355 | 2365 | 2350 | 1844 |
| 382 | 20230921 | 124100 | 3469485940 | 2355 | 2360 | 2360 | 2355 | 374 |
| 383 | 20230921 | 124000 | 3468605100 | 2350 | 2355 | 2355 | 2350 | 288 |
| 384 | 20230921 | 123900 | 3467926875 | 2345 | 2345 | 2355 | 2345 | 957 |
| 385 | 20230921 | 123800 | 3465682700 | 2355 | 2345 | 2355 | 2345 | 3351 |
| 386 | 20230921 | 123700 | 3457820600 | 2340 | 2345 | 2345 | 2340 | 620 |
| 387 | 20230921 | 123600 | 3456366935 | 2345 | 2340 | 2345 | 2340 | 2883 |
| 388 | 20230921 | 123500 | 3449620330 | 2350 | 2345 | 2350 | 2340 | 5366 |
| 389 | 20230921 | 123400 | 3437060205 | 2350 | 2350 | 2350 | 2350 | 252 |
| 390 | 20230921 | 123300 | 3436468005 | 2345 | 2355 | 2355 | 2345 | 4129 |
| 391 | 20230921 | 123200 | 3426771435 | 2360 | 2360 | 2360 | 2360 | 292 |
| 392 | 20230921 | 123100 | 3426082315 | 2350 | 2360 | 2360 | 2350 | 124 |
| 393 | 20230921 | 123000 | 3425790890 | 2355 | 2355 | 2360 | 2355 | 1186 |
| 394 | 20230921 | 122900 | 3422997855 | 2355 | 2355 | 2360 | 2355 | 103 |
| 395 | 20230921 | 122800 | 3422755285 | 2355 | 2360 | 2360 | 2355 | 2534 |
| 396 | 20230921 | 122700 | 3416780070 | 2355 | 2355 | 2355 | 2355 | 394 |
| 397 | 20230921 | 122600 | 3415852200 | 2355 | 2355 | 2355 | 2355 | 239 |
| 398 | 20230921 | 122500 | 3415289355 | 2355 | 2340 | 2355 | 2340 | 209 |
| 399 | 20230921 | 122400 | 3414798430 | 2350 | 2350 | 2350 | 2350 | 1 |
| 400 | 20230921 | 122300 | 3414796080 | 2350 | 2340 | 2350 | 2340 | 1447 |
| 401 | 20230921 | 122200 | 3411410050 | 2350 | 2355 | 2355 | 2340 | 1046 |
| 402 | 20230921 | 122100 | 3408958395 | 2355 | 2350 | 2355 | 2350 | 705 |
| 403 | 20230921 | 122000 | 3407301630 | 2350 | 2340 | 2350 | 2340 | 47 |
| 404 | 20230921 | 121900 | 3407191420 | 2340 | 2355 | 2355 | 2340 | 10 |
| 405 | 20230921 | 121800 | 3407167970 | 2340 | 2350 | 2355 | 2340 | 4973 |
| 406 | 20230921 | 121700 | 3395524680 | 2350 | 2345 | 2360 | 2345 | 1874 |
| 407 | 20230921 | 121600 | 3391125165 | 2345 | 2350 | 2350 | 2345 | 2074 |
| 408 | 20230921 | 121500 | 3386256005 | 2360 | 2350 | 2360 | 2350 | 684 |
| 409 | 20230921 | 121400 | 3384648360 | 2360 | 2365 | 2365 | 2360 | 3517 |
| 410 | 20230921 | 121300 | 3376333265 | 2365 | 2360 | 2365 | 2360 | 1267 |
| 411 | 20230921 | 121200 | 3373343140 | 2360 | 2350 | 2360 | 2350 | 129 |
| 412 | 20230921 | 121100 | 3373039500 | 2355 | 2350 | 2360 | 2350 | 2072 |
| 413 | 20230921 | 121000 | 3368160285 | 2350 | 2355 | 2360 | 2350 | 787 |
| 414 | 20230921 | 120900 | 3366306940 | 2355 | 2355 | 2355 | 2355 | 2072 |
| 415 | 20230921 | 120800 | 3361427380 | 2350 | 2350 | 2350 | 2345 | 725 |
| 416 | 20230921 | 120700 | 3359724130 | 2350 | 2345 | 2350 | 2345 | 97 |
| 417 | 20230921 | 120600 | 3359496365 | 2345 | 2340 | 2345 | 2340 | 805 |
| 418 | 20230921 | 120500 | 3357609060 | 2340 | 2340 | 2345 | 2340 | 96 |
| 419 | 20230921 | 120400 | 3357384415 | 2340 | 2340 | 2340 | 2340 | 1134 |
| 420 | 20230921 | 120300 | 3354730855 | 2345 | 2335 | 2345 | 2335 | 355 |
| 421 | 20230921 | 120200 | 3353900490 | 2345 | 2335 | 2345 | 2335 | 6438 |
| 422 | 20230921 | 120100 | 3338867570 | 2335 | 2345 | 2345 | 2335 | 14977 |
| 423 | 20230921 | 120000 | 3303827885 | 2340 | 2345 | 2350 | 2340 | 4905 |
| 424 | 20230921 | 115900 | 3292337045 | 2350 | 2350 | 2350 | 2345 | 3183 |
| 425 | 20230921 | 115800 | 3284872900 | 2345 | 2350 | 2355 | 2345 | 10749 |
| 426 | 20230921 | 115700 | 3259624485 | 2350 | 2355 | 2355 | 2350 | 40 |
| 427 | 20230921 | 115600 | 3259530435 | 2355 | 2355 | 2355 | 2350 | 1521 |
| 428 | 20230921 | 115500 | 3255948485 | 2355 | 2355 | 2355 | 2355 | 500 |
| 429 | 20230921 | 115400 | 3254770985 | 2360 | 2360 | 2360 | 2360 | 13 |
| 430 | 20230921 | 115300 | 3254740305 | 2360 | 2355 | 2360 | 2355 | 177 |
| 431 | 20230921 | 115200 | 3254323360 | 2365 | 2365 | 2365 | 2360 | 509 |
| 432 | 20230921 | 115100 | 3253120045 | 2360 | 2360 | 2360 | 2360 | 477 |
| 433 | 20230921 | 115000 | 3251994325 | 2365 | 2365 | 2365 | 2360 | 1172 |
| 434 | 20230921 | 114900 | 3249228330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 435 | 20230921 | 114800 | 3249228330 | 2365 | 2355 | 2365 | 2355 | 1017 |
| 436 | 20230921 | 114700 | 3246833245 | 2365 | 2365 | 2365 | 2365 | 16549 |
| 437 | 20230921 | 114600 | 3207694860 | 2365 | 2365 | 2365 | 2355 | 216 |
| 438 | 20230921 | 114500 | 3207184030 | 2365 | 2365 | 2365 | 2365 | 603 |
| 439 | 20230921 | 114400 | 3205757935 | 2365 | 2350 | 2365 | 2350 | 363 |
| 440 | 20230921 | 114300 | 3204901150 | 2355 | 2360 | 2360 | 2350 | 779 |
| 441 | 20230921 | 114200 | 3203065285 | 2360 | 2375 | 2375 | 2345 | 13197 |
| 442 | 20230921 | 114100 | 3172008565 | 2375 | 2375 | 2375 | 2370 | 1718 |
| 443 | 20230921 | 114000 | 3167935825 | 2375 | 2375 | 2375 | 2375 | 439 |
| 444 | 20230921 | 113900 | 3166893200 | 2375 | 2380 | 2385 | 2375 | 896 |
| 445 | 20230921 | 113800 | 3164760860 | 2375 | 2355 | 2375 | 2355 | 3051 |
| 446 | 20230921 | 113700 | 3157520875 | 2355 | 2355 | 2360 | 2355 | 1029 |
| 447 | 20230921 | 113600 | 3155097575 | 2355 | 2360 | 2360 | 2355 | 60 |
| 448 | 20230921 | 113500 | 3154956095 | 2355 | 2365 | 2365 | 2355 | 302 |
| 449 | 20230921 | 113400 | 3154244875 | 2365 | 2360 | 2365 | 2355 | 1017 |
| 450 | 20230921 | 113300 | 3151848305 | 2360 | 2360 | 2365 | 2360 | 997 |
| 451 | 20230921 | 113200 | 3149494880 | 2360 | 2365 | 2365 | 2360 | 6318 |
| 452 | 20230921 | 113100 | 3134580295 | 2370 | 2365 | 2370 | 2365 | 552 |
| 453 | 20230921 | 113000 | 3133274810 | 2365 | 2365 | 2365 | 2360 | 897 |
| 454 | 20230921 | 112900 | 3131154645 | 2365 | 2370 | 2375 | 2365 | 4217 |
| 455 | 20230921 | 112800 | 3121168695 | 2375 | 2375 | 2375 | 2370 | 1313 |
| 456 | 20230921 | 112700 | 3118055320 | 2370 | 2370 | 2375 | 2370 | 769 |
| 457 | 20230921 | 112600 | 3116230260 | 2375 | 2375 | 2375 | 2375 | 1 |
| 458 | 20230921 | 112500 | 3116227885 | 2370 | 2370 | 2370 | 2370 | 874 |
| 459 | 20230921 | 112400 | 3114156505 | 2370 | 2375 | 2375 | 2370 | 172 |
| 460 | 20230921 | 112300 | 3113748815 | 2370 | 2370 | 2375 | 2370 | 112 |
| 461 | 20230921 | 112200 | 3113483325 | 2370 | 2365 | 2370 | 2365 | 183 |
| 462 | 20230921 | 112100 | 3113049675 | 2365 | 2370 | 2370 | 2360 | 138 |
| 463 | 20230921 | 112000 | 3112723895 | 2360 | 2370 | 2375 | 2360 | 412 |
| 464 | 20230921 | 111900 | 3111750560 | 2380 | 2375 | 2385 | 2375 | 8232 |
| 465 | 20230921 | 111800 | 3092151405 | 2380 | 2360 | 2380 | 2360 | 5200 |
| 466 | 20230921 | 111700 | 3079842570 | 2360 | 2345 | 2360 | 2345 | 1400 |
| 467 | 20230921 | 111600 | 3076547895 | 2345 | 2345 | 2350 | 2345 | 315 |
| 468 | 20230921 | 111500 | 3075808740 | 2340 | 2350 | 2350 | 2340 | 255 |
| 469 | 20230921 | 111400 | 3075209530 | 2355 | 2350 | 2355 | 2350 | 889 |
| 470 | 20230921 | 111300 | 3073119875 | 2350 | 2350 | 2350 | 2340 | 8400 |
| 471 | 20230921 | 111200 | 3053422480 | 2360 | 2360 | 2360 | 2360 | 44 |
| 472 | 20230921 | 111100 | 3053318640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 473 | 20230921 | 111000 | 3053318640 | 2360 | 2360 | 2360 | 2345 | 1124 |
| 474 | 20230921 | 110900 | 3050679300 | 2360 | 2360 | 2360 | 2345 | 159 |
| 475 | 20230921 | 110800 | 3050304630 | 2360 | 2355 | 2360 | 2345 | 3886 |
| 476 | 20230921 | 110700 | 3041172985 | 2360 | 2360 | 2365 | 2345 | 11187 |
| 477 | 20230921 | 110600 | 3014882360 | 2365 | 2365 | 2365 | 2365 | 12 |
| 478 | 20230921 | 110500 | 3014853980 | 2365 | 2360 | 2365 | 2355 | 5402 |
| 479 | 20230921 | 110400 | 3002095840 | 2365 | 2375 | 2375 | 2365 | 2544 |
| 480 | 20230921 | 110300 | 2996078375 | 2375 | 2380 | 2385 | 2375 | 667 |
| 481 | 20230921 | 110200 | 2994490580 | 2380 | 2375 | 2380 | 2365 | 1857 |
| 482 | 20230921 | 110100 | 2990075075 | 2375 | 2380 | 2385 | 2370 | 3163 |
| 483 | 20230921 | 110000 | 2982555490 | 2385 | 2375 | 2385 | 2370 | 2157 |
| 484 | 20230921 | 105900 | 2977428495 | 2370 | 2360 | 2370 | 2360 | 1216 |
| 485 | 20230921 | 105800 | 2974550065 | 2360 | 2360 | 2365 | 2350 | 847 |
| 486 | 20230921 | 105700 | 2972557235 | 2360 | 2355 | 2360 | 2350 | 2639 |
| 487 | 20230921 | 105600 | 2966339760 | 2355 | 2360 | 2365 | 2355 | 1155 |
| 488 | 20230921 | 105500 | 2963612705 | 2365 | 2365 | 2365 | 2365 | 472 |
| 489 | 20230921 | 105400 | 2962496425 | 2365 | 2370 | 2370 | 2360 | 2225 |
| 490 | 20230921 | 105300 | 2957239185 | 2370 | 2370 | 2375 | 2360 | 1184 |
| 491 | 20230921 | 105200 | 2954434755 | 2370 | 2360 | 2375 | 2355 | 16151 |
| 492 | 20230921 | 105100 | 2916215135 | 2360 | 2390 | 2400 | 2350 | 11639 |
| 493 | 20230921 | 105000 | 2888538160 | 2405 | 2350 | 2405 | 2345 | 24531 |
| 494 | 20230921 | 104900 | 2830098165 | 2350 | 2340 | 2350 | 2340 | 4234 |
| 495 | 20230921 | 104800 | 2820182595 | 2330 | 2335 | 2340 | 2330 | 1278 |
| 496 | 20230921 | 104700 | 2817204060 | 2335 | 2340 | 2340 | 2335 | 3367 |
| 497 | 20230921 | 104600 | 2809330265 | 2335 | 2340 | 2340 | 2335 | 538 |
| 498 | 20230921 | 104500 | 2808071350 | 2340 | 2330 | 2340 | 2330 | 72 |
| 499 | 20230921 | 104400 | 2807903090 | 2330 | 2330 | 2340 | 2330 | 1575 |
| 500 | 20230921 | 104300 | 2804231520 | 2335 | 2345 | 2345 | 2335 | 2081 |
| 501 | 20230921 | 104200 | 2799361905 | 2345 | 2335 | 2345 | 2335 | 2845 |
| 502 | 20230921 | 104100 | 2792706815 | 2335 | 2320 | 2335 | 2320 | 3118 |
| 503 | 20230921 | 104000 | 2785432275 | 2320 | 2320 | 2325 | 2320 | 971 |
| 504 | 20230921 | 103900 | 2783179125 | 2320 | 2325 | 2325 | 2320 | 4560 |
| 505 | 20230921 | 103800 | 2772597395 | 2325 | 2320 | 2325 | 2320 | 1733 |
| 506 | 20230921 | 103700 | 2768573075 | 2315 | 2330 | 2335 | 2315 | 41313 |
| 507 | 20230921 | 103600 | 2672574555 | 2325 | 2330 | 2335 | 2320 | 18102 |
| 508 | 20230921 | 103500 | 2630433565 | 2325 | 2330 | 2340 | 2325 | 5658 |
| 509 | 20230921 | 103400 | 2617247835 | 2330 | 2330 | 2340 | 2330 | 5600 |
| 510 | 20230921 | 103300 | 2604187285 | 2330 | 2350 | 2350 | 2330 | 14900 |
| 511 | 20230921 | 103200 | 2569365395 | 2350 | 2345 | 2355 | 2345 | 1780 |
| 512 | 20230921 | 103100 | 2565181730 | 2360 | 2345 | 2360 | 2345 | 145 |
| 513 | 20230921 | 103000 | 2564841000 | 2355 | 2340 | 2355 | 2340 | 3596 |
| 514 | 20230921 | 102900 | 2556401375 | 2345 | 2340 | 2345 | 2340 | 1621 |
| 515 | 20230921 | 102800 | 2552608225 | 2345 | 2345 | 2345 | 2340 | 3660 |
| 516 | 20230921 | 102700 | 2544040770 | 2345 | 2340 | 2345 | 2340 | 818 |
| 517 | 20230921 | 102600 | 2542126320 | 2340 | 2340 | 2345 | 2335 | 12055 |
| 518 | 20230921 | 102500 | 2513911075 | 2340 | 2340 | 2345 | 2340 | 3348 |
| 519 | 20230921 | 102400 | 2506076650 | 2340 | 2330 | 2340 | 2325 | 10198 |
| 520 | 20230921 | 102300 | 2482276385 | 2330 | 2340 | 2340 | 2325 | 26232 |
| 521 | 20230921 | 102200 | 2421105465 | 2340 | 2340 | 2355 | 2340 | 5867 |
| 522 | 20230921 | 102100 | 2407373065 | 2340 | 2345 | 2355 | 2340 | 4446 |
| 523 | 20230921 | 102000 | 2396968720 | 2345 | 2345 | 2345 | 2340 | 3134 |
| 524 | 20230921 | 101900 | 2389629970 | 2340 | 2350 | 2360 | 2340 | 16322 |
| 525 | 20230921 | 101800 | 2351327560 | 2350 | 2360 | 2360 | 2350 | 3031 |
| 526 | 20230921 | 101700 | 2344192110 | 2360 | 2355 | 2370 | 2355 | 3996 |
| 527 | 20230921 | 101600 | 2334774210 | 2355 | 2360 | 2365 | 2355 | 4345 |
| 528 | 20230921 | 101500 | 2324533690 | 2360 | 2375 | 2375 | 2360 | 4991 |
| 529 | 20230921 | 101400 | 2312725130 | 2380 | 2370 | 2380 | 2365 | 1291 |
| 530 | 20230921 | 101300 | 2309660880 | 2365 | 2365 | 2370 | 2365 | 2064 |
| 531 | 20230921 | 101200 | 2304778125 | 2360 | 2355 | 2360 | 2355 | 8790 |
| 532 | 20230921 | 101100 | 2284043080 | 2355 | 2360 | 2365 | 2355 | 46962 |
| 533 | 20230921 | 101000 | 2173405260 | 2360 | 2360 | 2370 | 2360 | 1683 |
| 534 | 20230921 | 100900 | 2169430860 | 2360 | 2360 | 2365 | 2360 | 7919 |
| 535 | 20230921 | 100800 | 2150741965 | 2360 | 2365 | 2380 | 2360 | 7045 |
| 536 | 20230921 | 100700 | 2134080700 | 2380 | 2370 | 2380 | 2365 | 1871 |
| 537 | 20230921 | 100600 | 2129646075 | 2380 | 2370 | 2380 | 2365 | 1408 |
| 538 | 20230921 | 100500 | 2126309335 | 2370 | 2375 | 2375 | 2370 | 3388 |
| 539 | 20230921 | 100400 | 2118278405 | 2390 | 2380 | 2395 | 2370 | 4534 |
| 540 | 20230921 | 100300 | 2107523790 | 2380 | 2380 | 2400 | 2380 | 1060 |
| 541 | 20230921 | 100200 | 2105000950 | 2400 | 2405 | 2405 | 2380 | 1310 |
| 542 | 20230921 | 100100 | 2101869545 | 2405 | 2370 | 2405 | 2370 | 1951 |
| 543 | 20230921 | 100000 | 2097213180 | 2385 | 2370 | 2385 | 2365 | 9184 |
| 544 | 20230921 | 095900 | 2075447150 | 2385 | 2375 | 2385 | 2370 | 3395 |
| 545 | 20230921 | 095800 | 2067390895 | 2375 | 2375 | 2375 | 2360 | 5624 |
| 546 | 20230921 | 095700 | 2054090740 | 2375 | 2370 | 2375 | 2365 | 6146 |
| 547 | 20230921 | 095600 | 2039515185 | 2370 | 2380 | 2380 | 2370 | 3779 |
| 548 | 20230921 | 095500 | 2030557685 | 2380 | 2380 | 2380 | 2370 | 10001 |
| 549 | 20230921 | 095400 | 2006819000 | 2385 | 2380 | 2385 | 2380 | 1076 |
| 550 | 20230921 | 095300 | 2004257740 | 2380 | 2390 | 2390 | 2380 | 4283 |
| 551 | 20230921 | 095200 | 1994057720 | 2385 | 2385 | 2385 | 2380 | 9114 |
| 552 | 20230921 | 095100 | 1972329270 | 2390 | 2395 | 2400 | 2390 | 4250 |
| 553 | 20230921 | 095000 | 1962162715 | 2400 | 2405 | 2405 | 2395 | 4281 |
| 554 | 20230921 | 094900 | 1951895925 | 2405 | 2400 | 2405 | 2400 | 2237 |
| 555 | 20230921 | 094800 | 1946522535 | 2405 | 2410 | 2410 | 2400 | 711 |
| 556 | 20230921 | 094700 | 1944815670 | 2410 | 2410 | 2415 | 2400 | 4889 |
| 557 | 20230921 | 094600 | 1933045825 | 2410 | 2410 | 2410 | 2405 | 2685 |
| 558 | 20230921 | 094500 | 1926574980 | 2405 | 2400 | 2405 | 2395 | 2933 |
| 559 | 20230921 | 094400 | 1919532750 | 2400 | 2405 | 2405 | 2400 | 6853 |
| 560 | 20230921 | 094300 | 1903074030 | 2405 | 2405 | 2410 | 2400 | 5194 |
| 561 | 20230921 | 094200 | 1890590535 | 2410 | 2395 | 2410 | 2390 | 10142 |
| 562 | 20230921 | 094100 | 1866251890 | 2390 | 2390 | 2390 | 2385 | 2259 |
| 563 | 20230921 | 094000 | 1860854395 | 2390 | 2395 | 2400 | 2385 | 5371 |
| 564 | 20230921 | 093900 | 1848005570 | 2395 | 2400 | 2400 | 2385 | 6089 |
| 565 | 20230921 | 093800 | 1833417615 | 2395 | 2375 | 2395 | 2375 | 6183 |
| 566 | 20230921 | 093700 | 1818620275 | 2390 | 2385 | 2395 | 2375 | 11450 |
| 567 | 20230921 | 093600 | 1791309555 | 2385 | 2385 | 2390 | 2380 | 1920 |
| 568 | 20230921 | 093500 | 1786735735 | 2385 | 2380 | 2385 | 2365 | 7257 |
| 569 | 20230921 | 093400 | 1769505095 | 2365 | 2375 | 2375 | 2365 | 4258 |
| 570 | 20230921 | 093300 | 1759412860 | 2375 | 2375 | 2385 | 2365 | 10289 |
| 571 | 20230921 | 093200 | 1735009485 | 2385 | 2385 | 2385 | 2380 | 4111 |
| 572 | 20230921 | 093100 | 1725213110 | 2385 | 2370 | 2385 | 2370 | 1925 |
| 573 | 20230921 | 093000 | 1720633025 | 2380 | 2370 | 2395 | 2370 | 5654 |
| 574 | 20230921 | 092900 | 1707155330 | 2370 | 2365 | 2370 | 2360 | 7249 |
| 575 | 20230921 | 092800 | 1690003405 | 2365 | 2360 | 2365 | 2355 | 7113 |
| 576 | 20230921 | 092700 | 1673224025 | 2365 | 2340 | 2365 | 2335 | 17709 |
| 577 | 20230921 | 092600 | 1631551520 | 2335 | 2360 | 2360 | 2335 | 30863 |
| 578 | 20230921 | 092500 | 1559219440 | 2360 | 2355 | 2370 | 2355 | 6890 |
| 579 | 20230921 | 092400 | 1542985280 | 2355 | 2375 | 2375 | 2355 | 12648 |
| 580 | 20230921 | 092300 | 1513128355 | 2380 | 2380 | 2395 | 2370 | 4015 |
| 581 | 20230921 | 092200 | 1503579420 | 2380 | 2365 | 2385 | 2365 | 3668 |
| 582 | 20230921 | 092100 | 1494886930 | 2360 | 2370 | 2385 | 2360 | 23189 |
| 583 | 20230921 | 092000 | 1440021570 | 2370 | 2375 | 2375 | 2370 | 4620 |
| 584 | 20230921 | 091900 | 1429067810 | 2375 | 2385 | 2385 | 2365 | 10109 |
| 585 | 20230921 | 091800 | 1405053495 | 2390 | 2385 | 2390 | 2385 | 6019 |
| 586 | 20230921 | 091700 | 1390697170 | 2385 | 2385 | 2400 | 2380 | 1480 |
| 587 | 20230921 | 091600 | 1387171000 | 2385 | 2390 | 2400 | 2385 | 5340 |
| 588 | 20230921 | 091500 | 1374434195 | 2385 | 2400 | 2400 | 2385 | 9478 |
| 589 | 20230921 | 091400 | 1351773135 | 2410 | 2415 | 2430 | 2390 | 13849 |
| 590 | 20230921 | 091300 | 1318447910 | 2430 | 2375 | 2435 | 2365 | 18659 |
| 591 | 20230921 | 091200 | 1273482015 | 2365 | 2375 | 2385 | 2365 | 15178 |
| 592 | 20230921 | 091100 | 1237460535 | 2375 | 2375 | 2390 | 2370 | 7768 |
| 593 | 20230921 | 091000 | 1219004680 | 2390 | 2365 | 2390 | 2345 | 32417 |
| 594 | 20230921 | 090900 | 1142594830 | 2365 | 2380 | 2385 | 2350 | 59042 |
| 595 | 20230921 | 090800 | 1002944115 | 2385 | 2390 | 2395 | 2375 | 14639 |
| 596 | 20230921 | 090700 | 968102485 | 2390 | 2415 | 2415 | 2380 | 16367 |
| 597 | 20230921 | 090600 | 928798630 | 2415 | 2435 | 2435 | 2410 | 7068 |
| 598 | 20230921 | 090500 | 911693760 | 2410 | 2380 | 2450 | 2375 | 54057 |
| 599 | 20230921 | 090400 | 781258130 | 2385 | 2385 | 2400 | 2380 | 7090 |
| 600 | 20230921 | 090300 | 764308210 | 2375 | 2375 | 2410 | 2375 | 34766 |
| 601 | 20230921 | 090200 | 681278480 | 2380 | 2405 | 2415 | 2375 | 28556 |
| 602 | 20230921 | 090100 | 613012940 | 2405 | 2380 | 2425 | 2365 | 56803 |
| 603 | 20230921 | 090000 | 476987800 | 2380 | 2420 | 2425 | 2365 | 196416 |