29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 3 | 20230920 | 184400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230920 | 184300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230920 | 184200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230920 | 184100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230920 | 184000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230920 | 183900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230920 | 183800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230920 | 183700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230920 | 183600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230920 | 183500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230920 | 183400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230920 | 183300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230920 | 183200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230920 | 183100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230920 | 183000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230920 | 182900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230920 | 182800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230920 | 182700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230920 | 182600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230920 | 182500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230920 | 182400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230920 | 182300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230920 | 182200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230920 | 182100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230920 | 182000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230920 | 181900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230920 | 181800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230920 | 181700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230920 | 181600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230920 | 181500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 33 | 20230920 | 181400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230920 | 181300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230920 | 181200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230920 | 181100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230920 | 181000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230920 | 180900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230920 | 180800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230920 | 180700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230920 | 180600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230920 | 180500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230920 | 180400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230920 | 180300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230920 | 180200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230920 | 180100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230920 | 180000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230920 | 175900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230920 | 175800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230920 | 175700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230920 | 175600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230920 | 175500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230920 | 175400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230920 | 175300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230920 | 175200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230920 | 175100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230920 | 175000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230920 | 174900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230920 | 174800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230920 | 174700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230920 | 174600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230920 | 174500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 63 | 20230920 | 174400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230920 | 174300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230920 | 174200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230920 | 174100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230920 | 174000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230920 | 173900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230920 | 173800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230920 | 173700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230920 | 173600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230920 | 173500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230920 | 173400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230920 | 173300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230920 | 173200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230920 | 173100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230920 | 173000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230920 | 172900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230920 | 172800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230920 | 172700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230920 | 172600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230920 | 172500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230920 | 172400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230920 | 172300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230920 | 172200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230920 | 172100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230920 | 172000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230920 | 171900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230920 | 171800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230920 | 171700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230920 | 171600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230920 | 171500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 93 | 20230920 | 171400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230920 | 171300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230920 | 171200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230920 | 171100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230920 | 171000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230920 | 170900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230920 | 170800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230920 | 170700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230920 | 170600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230920 | 170500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230920 | 170400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230920 | 170300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230920 | 170200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230920 | 170100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230920 | 170000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230920 | 165900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230920 | 165800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230920 | 165700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230920 | 165600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230920 | 165500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230920 | 165400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230920 | 165300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230920 | 165200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230920 | 165100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230920 | 165000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230920 | 164900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230920 | 164800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230920 | 164700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230920 | 164600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230920 | 164500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 123 | 20230920 | 164400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230920 | 164300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230920 | 164200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230920 | 164100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230920 | 164000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230920 | 163900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230920 | 163800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230920 | 163700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230920 | 163600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230920 | 163500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230920 | 163400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230920 | 163300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230920 | 163200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230920 | 163100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230920 | 163000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230920 | 162900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230920 | 162800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230920 | 162700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230920 | 162600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230920 | 162500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230920 | 162400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230920 | 162300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230920 | 162200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230920 | 162100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230920 | 162000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230920 | 161900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230920 | 161800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230920 | 161700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230920 | 161600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230920 | 161500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 153 | 20230920 | 161400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230920 | 161300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230920 | 161200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230920 | 161100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230920 | 161000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230920 | 160900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230920 | 160800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230920 | 160700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230920 | 160600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230920 | 160500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230920 | 160400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230920 | 160300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230920 | 160200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230920 | 160100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230920 | 160000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230920 | 155900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230920 | 155800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230920 | 155700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230920 | 155600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230920 | 155500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230920 | 155400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230920 | 155300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230920 | 155200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230920 | 155100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230920 | 155000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230920 | 154900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230920 | 154800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230920 | 154700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230920 | 154600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230920 | 154500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 183 | 20230920 | 154400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230920 | 154300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230920 | 154200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230920 | 154100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230920 | 154000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230920 | 153900 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230920 | 153800 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230920 | 153700 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230920 | 153600 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230920 | 153500 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230920 | 153400 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20230920 | 153300 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20230920 | 153200 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20230920 | 153100 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20230920 | 153000 | 8800882285 | 3970 | 3970 | 3970 | 3970 | 27427 |
| 198 | 20230920 | 152900 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230920 | 152800 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230920 | 152700 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230920 | 152600 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230920 | 152500 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230920 | 152400 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230920 | 152300 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230920 | 152200 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230920 | 152100 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230920 | 152000 | 8691997095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230920 | 151900 | 8691997095 | 3950 | 3955 | 3955 | 3940 | 9411 |
| 209 | 20230920 | 151800 | 8654870940 | 3955 | 3955 | 3955 | 3945 | 966 |
| 210 | 20230920 | 151700 | 8651055900 | 3955 | 3945 | 3955 | 3940 | 5944 |
| 211 | 20230920 | 151600 | 8627586285 | 3945 | 3945 | 3945 | 3930 | 18887 |
| 212 | 20230920 | 151500 | 8553293010 | 3945 | 3945 | 3945 | 3935 | 11738 |
| 213 | 20230920 | 151400 | 8507055845 | 3940 | 3945 | 3945 | 3940 | 3052 |
| 214 | 20230920 | 151300 | 8495022320 | 3945 | 3945 | 3950 | 3940 | 3068 |
| 215 | 20230920 | 151200 | 8482920830 | 3950 | 3950 | 3950 | 3940 | 4556 |
| 216 | 20230920 | 151100 | 8464948465 | 3955 | 3980 | 3980 | 3950 | 2565 |
| 217 | 20230920 | 151000 | 8454803130 | 3965 | 3975 | 3980 | 3960 | 4120 |
| 218 | 20230920 | 150900 | 8438439000 | 3975 | 3960 | 3980 | 3945 | 4401 |
| 219 | 20230920 | 150800 | 8421012620 | 3975 | 3980 | 3980 | 3960 | 2085 |
| 220 | 20230920 | 150700 | 8412739310 | 3985 | 3980 | 3985 | 3960 | 18421 |
| 221 | 20230920 | 150600 | 8339468840 | 3980 | 3955 | 3980 | 3940 | 7563 |
| 222 | 20230920 | 150500 | 8309534550 | 3955 | 3990 | 4000 | 3950 | 18045 |
| 223 | 20230920 | 150400 | 8238038710 | 4000 | 3995 | 4000 | 3985 | 10488 |
| 224 | 20230920 | 150300 | 8196159850 | 3995 | 3995 | 3995 | 3980 | 16025 |
| 225 | 20230920 | 150200 | 8132212740 | 3995 | 3985 | 3995 | 3975 | 11075 |
| 226 | 20230920 | 150100 | 8088048045 | 3985 | 3995 | 4000 | 3980 | 15338 |
| 227 | 20230920 | 150000 | 8026847220 | 3995 | 3975 | 4000 | 3975 | 31198 |
| 228 | 20230920 | 145900 | 7902288630 | 3975 | 3985 | 3995 | 3970 | 15286 |
| 229 | 20230920 | 145800 | 7841364695 | 3985 | 3980 | 3995 | 3970 | 14206 |
| 230 | 20230920 | 145700 | 7784711735 | 3985 | 3985 | 3990 | 3960 | 15378 |
| 231 | 20230920 | 145600 | 7723445280 | 3985 | 3980 | 3990 | 3955 | 16399 |
| 232 | 20230920 | 145500 | 7658277065 | 3980 | 3985 | 3995 | 3965 | 19278 |
| 233 | 20230920 | 145400 | 7581502820 | 3985 | 3990 | 4005 | 3965 | 20853 |
| 234 | 20230920 | 145300 | 7498373230 | 3985 | 3970 | 4010 | 3960 | 42685 |
| 235 | 20230920 | 145200 | 7328042320 | 3970 | 3965 | 3975 | 3940 | 20743 |
| 236 | 20230920 | 145100 | 7245782520 | 3960 | 3940 | 3970 | 3920 | 17319 |
| 237 | 20230920 | 145000 | 7177303420 | 3940 | 3925 | 3940 | 3910 | 14813 |
| 238 | 20230920 | 144900 | 7119066045 | 3930 | 3935 | 3935 | 3905 | 13215 |
| 239 | 20230920 | 144800 | 7067182535 | 3940 | 3945 | 3945 | 3930 | 39704 |
| 240 | 20230920 | 144700 | 6910728000 | 3945 | 3945 | 3945 | 3925 | 19753 |
| 241 | 20230920 | 144600 | 6832943185 | 3940 | 3930 | 3940 | 3905 | 13195 |
| 242 | 20230920 | 144500 | 6781149690 | 3925 | 3895 | 3945 | 3895 | 13439 |
| 243 | 20230920 | 144400 | 6728476965 | 3900 | 3885 | 3900 | 3880 | 6181 |
| 244 | 20230920 | 144300 | 6704429440 | 3885 | 3880 | 3890 | 3875 | 4706 |
| 245 | 20230920 | 144200 | 6686153455 | 3885 | 3880 | 3900 | 3870 | 7347 |
| 246 | 20230920 | 144100 | 6657622175 | 3875 | 3900 | 3905 | 3875 | 17571 |
| 247 | 20230920 | 144000 | 6589320190 | 3900 | 3900 | 3910 | 3895 | 5431 |
| 248 | 20230920 | 143900 | 6568135565 | 3905 | 3905 | 3920 | 3900 | 5099 |
| 249 | 20230920 | 143800 | 6548209180 | 3900 | 3920 | 3925 | 3900 | 5365 |
| 250 | 20230920 | 143700 | 6527242080 | 3915 | 3920 | 3930 | 3905 | 6521 |
| 251 | 20230920 | 143600 | 6501715230 | 3910 | 3920 | 3930 | 3905 | 6040 |
| 252 | 20230920 | 143500 | 6478054515 | 3920 | 3925 | 3930 | 3920 | 8600 |
| 253 | 20230920 | 143400 | 6444310650 | 3925 | 3910 | 3925 | 3900 | 8820 |
| 254 | 20230920 | 143300 | 6409821170 | 3910 | 3920 | 3920 | 3905 | 6061 |
| 255 | 20230920 | 143200 | 6386134000 | 3920 | 3915 | 3920 | 3910 | 10674 |
| 256 | 20230920 | 143100 | 6344348635 | 3920 | 3920 | 3925 | 3910 | 4773 |
| 257 | 20230920 | 143000 | 6325676230 | 3925 | 3915 | 3925 | 3905 | 7100 |
| 258 | 20230920 | 142900 | 6297900825 | 3910 | 3920 | 3925 | 3910 | 5211 |
| 259 | 20230920 | 142800 | 6277505455 | 3925 | 3925 | 3930 | 3915 | 5993 |
| 260 | 20230920 | 142700 | 6254002425 | 3925 | 3930 | 3935 | 3920 | 19852 |
| 261 | 20230920 | 142600 | 6176084705 | 3925 | 3925 | 3945 | 3925 | 12691 |
| 262 | 20230920 | 142500 | 6126209045 | 3930 | 3925 | 3940 | 3915 | 8615 |
| 263 | 20230920 | 142400 | 6092401275 | 3920 | 3940 | 3940 | 3905 | 26921 |
| 264 | 20230920 | 142300 | 5986807550 | 3940 | 3950 | 3950 | 3935 | 14622 |
| 265 | 20230920 | 142200 | 5929140100 | 3945 | 3945 | 3965 | 3925 | 11381 |
| 266 | 20230920 | 142100 | 5884231030 | 3945 | 3955 | 3960 | 3905 | 39708 |
| 267 | 20230920 | 142000 | 5728079615 | 3970 | 3990 | 4000 | 3955 | 51253 |
| 268 | 20230920 | 141900 | 5524229145 | 3995 | 4010 | 4010 | 3980 | 40471 |
| 269 | 20230920 | 141800 | 5362657355 | 4010 | 4010 | 4020 | 4000 | 33593 |
| 270 | 20230920 | 141700 | 5227982860 | 4015 | 4035 | 4035 | 4010 | 14702 |
| 271 | 20230920 | 141600 | 5168923400 | 4025 | 4020 | 4040 | 4020 | 52041 |
| 272 | 20230920 | 141500 | 4959019960 | 4015 | 4025 | 4050 | 4015 | 102256 |
| 273 | 20230920 | 141400 | 4546476395 | 4030 | 3995 | 4030 | 3985 | 45993 |
| 274 | 20230920 | 141300 | 4362313795 | 3995 | 4015 | 4020 | 3975 | 67892 |
| 275 | 20230920 | 141200 | 4090505905 | 4020 | 3990 | 4040 | 3975 | 152170 |
| 276 | 20230920 | 141100 | 3481459615 | 3990 | 3970 | 4000 | 3960 | 73117 |
| 277 | 20230920 | 141000 | 3190218670 | 3970 | 3965 | 3970 | 3960 | 13162 |
| 278 | 20230920 | 140900 | 3138051055 | 3965 | 3950 | 3965 | 3950 | 7912 |
| 279 | 20230920 | 140800 | 3106751945 | 3945 | 3950 | 3950 | 3945 | 11433 |
| 280 | 20230920 | 140700 | 3061597610 | 3950 | 3955 | 3955 | 3940 | 6565 |
| 281 | 20230920 | 140600 | 3035684720 | 3950 | 3950 | 3960 | 3950 | 7913 |
| 282 | 20230920 | 140500 | 3004393795 | 3950 | 3955 | 3960 | 3945 | 8584 |
| 283 | 20230920 | 140400 | 2970474705 | 3960 | 3960 | 3965 | 3945 | 11206 |
| 284 | 20230920 | 140300 | 2926168160 | 3960 | 3925 | 3960 | 3925 | 22853 |
| 285 | 20230920 | 140200 | 2835854460 | 3930 | 3935 | 3945 | 3920 | 4231 |
| 286 | 20230920 | 140100 | 2819207395 | 3935 | 3935 | 3940 | 3930 | 8160 |
| 287 | 20230920 | 140000 | 2787075360 | 3935 | 3925 | 3945 | 3925 | 8835 |
| 288 | 20230920 | 135900 | 2752294610 | 3925 | 3945 | 3950 | 3925 | 14688 |
| 289 | 20230920 | 135800 | 2694526630 | 3940 | 3930 | 3960 | 3930 | 63809 |
| 290 | 20230920 | 135700 | 2442824935 | 3930 | 3920 | 3930 | 3920 | 9297 |
| 291 | 20230920 | 135600 | 2406326765 | 3925 | 3930 | 3930 | 3920 | 4075 |
| 292 | 20230920 | 135500 | 2390345890 | 3925 | 3895 | 3925 | 3895 | 17694 |
| 293 | 20230920 | 135400 | 2321111705 | 3900 | 3885 | 3900 | 3885 | 8466 |
| 294 | 20230920 | 135300 | 2288147090 | 3880 | 3885 | 3890 | 3880 | 3197 |
| 295 | 20230920 | 135200 | 2275731480 | 3880 | 3885 | 3890 | 3880 | 2006 |
| 296 | 20230920 | 135100 | 2267934465 | 3885 | 3870 | 3890 | 3870 | 1758 |
| 297 | 20230920 | 135000 | 2261107690 | 3875 | 3875 | 3875 | 3875 | 966 |
| 298 | 20230920 | 134900 | 2257364440 | 3870 | 3865 | 3870 | 3865 | 87 |
| 299 | 20230920 | 134800 | 2257027755 | 3885 | 3875 | 3890 | 3860 | 985 |
| 300 | 20230920 | 134700 | 2253207055 | 3870 | 3885 | 3885 | 3870 | 1317 |
| 301 | 20230920 | 134600 | 2248091860 | 3875 | 3880 | 3885 | 3870 | 1006 |
| 302 | 20230920 | 134500 | 2244187380 | 3885 | 3875 | 3890 | 3875 | 1072 |
| 303 | 20230920 | 134400 | 2240026360 | 3885 | 3880 | 3885 | 3870 | 425 |
| 304 | 20230920 | 134300 | 2238380135 | 3890 | 3865 | 3890 | 3865 | 5072 |
| 305 | 20230920 | 134200 | 2218683335 | 3880 | 3870 | 3885 | 3870 | 929 |
| 306 | 20230920 | 134100 | 2215078265 | 3865 | 3865 | 3870 | 3865 | 139 |
| 307 | 20230920 | 134000 | 2214540945 | 3870 | 3865 | 3870 | 3865 | 294 |
| 308 | 20230920 | 133900 | 2213403270 | 3870 | 3860 | 3870 | 3860 | 410 |
| 309 | 20230920 | 133800 | 2211817825 | 3860 | 3865 | 3870 | 3860 | 400 |
| 310 | 20230920 | 133700 | 2210271815 | 3870 | 3870 | 3870 | 3870 | 112 |
| 311 | 20230920 | 133600 | 2209838375 | 3870 | 3860 | 3870 | 3860 | 394 |
| 312 | 20230920 | 133500 | 2208315265 | 3860 | 3865 | 3865 | 3850 | 181 |
| 313 | 20230920 | 133400 | 2207616620 | 3845 | 3865 | 3870 | 3845 | 2619 |
| 314 | 20230920 | 133300 | 2197529125 | 3865 | 3850 | 3865 | 3850 | 551 |
| 315 | 20230920 | 133200 | 2195403335 | 3855 | 3855 | 3855 | 3855 | 206 |
| 316 | 20230920 | 133100 | 2194609205 | 3860 | 3850 | 3860 | 3850 | 2104 |
| 317 | 20230920 | 133000 | 2186488220 | 3860 | 3850 | 3860 | 3850 | 801 |
| 318 | 20230920 | 132900 | 2183398660 | 3865 | 3860 | 3865 | 3860 | 604 |
| 319 | 20230920 | 132800 | 2181067130 | 3845 | 3845 | 3865 | 3845 | 78 |
| 320 | 20230920 | 132700 | 2180767125 | 3845 | 3845 | 3845 | 3835 | 1283 |
| 321 | 20230920 | 132600 | 2175839285 | 3840 | 3860 | 3860 | 3840 | 67 |
| 322 | 20230920 | 132500 | 2175580985 | 3860 | 3860 | 3860 | 3860 | 18 |
| 323 | 20230920 | 132400 | 2175511505 | 3835 | 3835 | 3840 | 3835 | 403 |
| 324 | 20230920 | 132300 | 2173965240 | 3835 | 3835 | 3840 | 3835 | 3243 |
| 325 | 20230920 | 132200 | 2161527080 | 3840 | 3850 | 3850 | 3840 | 4343 |
| 326 | 20230920 | 132100 | 2144835625 | 3855 | 3850 | 3855 | 3845 | 1279 |
| 327 | 20230920 | 132000 | 2139917645 | 3865 | 3840 | 3865 | 3840 | 1073 |
| 328 | 20230920 | 131900 | 2135788870 | 3845 | 3850 | 3870 | 3845 | 4310 |
| 329 | 20230920 | 131800 | 2119199240 | 3850 | 3855 | 3870 | 3850 | 602 |
| 330 | 20230920 | 131700 | 2116878645 | 3850 | 3865 | 3865 | 3850 | 3754 |
| 331 | 20230920 | 131600 | 2102416670 | 3865 | 3875 | 3880 | 3865 | 1934 |
| 332 | 20230920 | 131500 | 2094923625 | 3870 | 3860 | 3870 | 3860 | 2826 |
| 333 | 20230920 | 131400 | 2083993455 | 3860 | 3855 | 3860 | 3855 | 188 |
| 334 | 20230920 | 131300 | 2083268710 | 3860 | 3860 | 3860 | 3855 | 248 |
| 335 | 20230920 | 131200 | 2082312640 | 3860 | 3865 | 3870 | 3860 | 4730 |
| 336 | 20230920 | 131100 | 2064035290 | 3870 | 3860 | 3870 | 3860 | 1698 |
| 337 | 20230920 | 131000 | 2057480830 | 3855 | 3860 | 3860 | 3855 | 680 |
| 338 | 20230920 | 130900 | 2054858105 | 3860 | 3855 | 3860 | 3855 | 454 |
| 339 | 20230920 | 130800 | 2053106330 | 3855 | 3860 | 3860 | 3855 | 2116 |
| 340 | 20230920 | 130700 | 2044947980 | 3860 | 3870 | 3870 | 3855 | 1514 |
| 341 | 20230920 | 130600 | 2039103865 | 3860 | 3870 | 3870 | 3860 | 666 |
| 342 | 20230920 | 130500 | 2036530495 | 3870 | 3865 | 3870 | 3865 | 287 |
| 343 | 20230920 | 130400 | 2035419810 | 3865 | 3870 | 3870 | 3865 | 549 |
| 344 | 20230920 | 130300 | 2033297910 | 3865 | 3870 | 3870 | 3865 | 258 |
| 345 | 20230920 | 130200 | 2032300425 | 3865 | 3865 | 3870 | 3860 | 3282 |
| 346 | 20230920 | 130100 | 2019615760 | 3870 | 3870 | 3870 | 3870 | 77 |
| 347 | 20230920 | 130000 | 2019317770 | 3870 | 3865 | 3870 | 3865 | 684 |
| 348 | 20230920 | 125900 | 2016673995 | 3865 | 3860 | 3865 | 3860 | 441 |
| 349 | 20230920 | 125800 | 2014971205 | 3865 | 3860 | 3865 | 3860 | 159 |
| 350 | 20230920 | 125700 | 2014357385 | 3865 | 3855 | 3865 | 3855 | 389 |
| 351 | 20230920 | 125600 | 2012855730 | 3855 | 3860 | 3860 | 3855 | 3527 |
| 352 | 20230920 | 125500 | 1999243490 | 3865 | 3865 | 3865 | 3865 | 1490 |
| 353 | 20230920 | 125400 | 1993484640 | 3870 | 3880 | 3890 | 3870 | 4248 |
| 354 | 20230920 | 125300 | 1977037045 | 3880 | 3900 | 3900 | 3880 | 653 |
| 355 | 20230920 | 125200 | 1974503225 | 3880 | 3890 | 3890 | 3880 | 3854 |
| 356 | 20230920 | 125100 | 1959544625 | 3890 | 3905 | 3910 | 3890 | 2620 |
| 357 | 20230920 | 125000 | 1949336715 | 3900 | 3900 | 3905 | 3900 | 558 |
| 358 | 20230920 | 124900 | 1947160490 | 3900 | 3900 | 3905 | 3900 | 2003 |
| 359 | 20230920 | 124800 | 1939347805 | 3900 | 3900 | 3905 | 3900 | 3324 |
| 360 | 20230920 | 124700 | 1926384115 | 3890 | 3895 | 3895 | 3890 | 1877 |
| 361 | 20230920 | 124600 | 1919073655 | 3895 | 3900 | 3900 | 3895 | 456 |
| 362 | 20230920 | 124500 | 1917296630 | 3900 | 3910 | 3910 | 3900 | 4240 |
| 363 | 20230920 | 124400 | 1900751000 | 3910 | 3915 | 3920 | 3905 | 3003 |
| 364 | 20230920 | 124300 | 1889005270 | 3920 | 3925 | 3930 | 3920 | 1571 |
| 365 | 20230920 | 124200 | 1882838665 | 3925 | 3930 | 3940 | 3925 | 9367 |
| 366 | 20230920 | 124100 | 1845991815 | 3935 | 3910 | 3935 | 3910 | 22179 |
| 367 | 20230920 | 124000 | 1758980465 | 3905 | 3895 | 3905 | 3895 | 3233 |
| 368 | 20230920 | 123900 | 1746371060 | 3900 | 3895 | 3900 | 3895 | 245 |
| 369 | 20230920 | 123800 | 1745415600 | 3890 | 3890 | 3895 | 3890 | 1616 |
| 370 | 20230920 | 123700 | 1739128510 | 3895 | 3895 | 3895 | 3895 | 373 |
| 371 | 20230920 | 123600 | 1737675675 | 3895 | 3905 | 3905 | 3895 | 1593 |
| 372 | 20230920 | 123500 | 1731466250 | 3900 | 3905 | 3905 | 3900 | 638 |
| 373 | 20230920 | 123400 | 1728977845 | 3905 | 3910 | 3910 | 3905 | 1884 |
| 374 | 20230920 | 123300 | 1721619980 | 3910 | 3915 | 3915 | 3905 | 1333 |
| 375 | 20230920 | 123200 | 1716407240 | 3915 | 3915 | 3915 | 3910 | 1308 |
| 376 | 20230920 | 123100 | 1711289270 | 3915 | 3900 | 3915 | 3900 | 3222 |
| 377 | 20230920 | 123000 | 1698694410 | 3900 | 3890 | 3900 | 3890 | 10404 |
| 378 | 20230920 | 122900 | 1658160940 | 3890 | 3890 | 3890 | 3885 | 1103 |
| 379 | 20230920 | 122800 | 1653870285 | 3890 | 3890 | 3890 | 3890 | 162 |
| 380 | 20230920 | 122700 | 1653240105 | 3890 | 3890 | 3890 | 3890 | 357 |
| 381 | 20230920 | 122600 | 1651851375 | 3885 | 3890 | 3890 | 3880 | 2023 |
| 382 | 20230920 | 122500 | 1644000230 | 3885 | 3885 | 3885 | 3885 | 81 |
| 383 | 20230920 | 122400 | 1643685545 | 3885 | 3890 | 3890 | 3880 | 731 |
| 384 | 20230920 | 122300 | 1640845560 | 3885 | 3885 | 3890 | 3885 | 5790 |
| 385 | 20230920 | 122200 | 1618350875 | 3880 | 3880 | 3880 | 3880 | 1207 |
| 386 | 20230920 | 122100 | 1613667715 | 3880 | 3885 | 3885 | 3880 | 202 |
| 387 | 20230920 | 122000 | 1612883725 | 3885 | 3875 | 3885 | 3875 | 6275 |
| 388 | 20230920 | 121900 | 1588543740 | 3875 | 3870 | 3875 | 3870 | 1353 |
| 389 | 20230920 | 121800 | 1583307615 | 3865 | 3875 | 3875 | 3865 | 197 |
| 390 | 20230920 | 121700 | 1582544340 | 3870 | 3875 | 3875 | 3865 | 1292 |
| 391 | 20230920 | 121600 | 1577546550 | 3880 | 3880 | 3880 | 3875 | 1101 |
| 392 | 20230920 | 121500 | 1573277410 | 3880 | 3880 | 3880 | 3880 | 204 |
| 393 | 20230920 | 121400 | 1572485890 | 3880 | 3875 | 3880 | 3875 | 179 |
| 394 | 20230920 | 121300 | 1571792225 | 3870 | 3880 | 3880 | 3870 | 2076 |
| 395 | 20230920 | 121200 | 1563757695 | 3880 | 3880 | 3880 | 3880 | 880 |
| 396 | 20230920 | 121100 | 1560343295 | 3875 | 3880 | 3880 | 3875 | 171 |
| 397 | 20230920 | 121000 | 1559679820 | 3875 | 3875 | 3880 | 3875 | 1720 |
| 398 | 20230920 | 120900 | 1553014760 | 3880 | 3885 | 3885 | 3880 | 1230 |
| 399 | 20230920 | 120800 | 1548238315 | 3880 | 3885 | 3885 | 3880 | 306 |
| 400 | 20230920 | 120700 | 1547050105 | 3890 | 3885 | 3890 | 3885 | 204 |
| 401 | 20230920 | 120600 | 1546257495 | 3885 | 3890 | 3890 | 3885 | 302 |
| 402 | 20230920 | 120500 | 1545082960 | 3885 | 3885 | 3885 | 3885 | 132 |
| 403 | 20230920 | 120400 | 1544570140 | 3885 | 3880 | 3885 | 3880 | 1024 |
| 404 | 20230920 | 120300 | 1540596980 | 3885 | 3885 | 3885 | 3885 | 409 |
| 405 | 20230920 | 120200 | 1539008015 | 3885 | 3885 | 3885 | 3885 | 15 |
| 406 | 20230920 | 120100 | 1538949740 | 3885 | 3885 | 3885 | 3885 | 493 |
| 407 | 20230920 | 120000 | 1537034435 | 3890 | 3880 | 3890 | 3880 | 277 |
| 408 | 20230920 | 115900 | 1535959035 | 3880 | 3880 | 3880 | 3880 | 228 |
| 409 | 20230920 | 115800 | 1535074395 | 3885 | 3895 | 3895 | 3885 | 852 |
| 410 | 20230920 | 115700 | 1531756245 | 3895 | 3895 | 3895 | 3880 | 309 |
| 411 | 20230920 | 115600 | 1530553440 | 3880 | 3875 | 3885 | 3875 | 619 |
| 412 | 20230920 | 115500 | 1528151400 | 3885 | 3890 | 3890 | 3885 | 1211 |
| 413 | 20230920 | 115400 | 1523440615 | 3890 | 3875 | 3895 | 3875 | 1282 |
| 414 | 20230920 | 115300 | 1518467945 | 3875 | 3880 | 3880 | 3875 | 1941 |
| 415 | 20230920 | 115200 | 1510944245 | 3885 | 3890 | 3890 | 3885 | 1980 |
| 416 | 20230920 | 115100 | 1503250910 | 3895 | 3895 | 3895 | 3895 | 230 |
| 417 | 20230920 | 115000 | 1502355060 | 3895 | 3890 | 3900 | 3890 | 727 |
| 418 | 20230920 | 114900 | 1499526640 | 3900 | 3895 | 3900 | 3890 | 668 |
| 419 | 20230920 | 114800 | 1496924680 | 3900 | 3885 | 3905 | 3885 | 8026 |
| 420 | 20230920 | 114700 | 1465659715 | 3885 | 3880 | 3890 | 3880 | 4243 |
| 421 | 20230920 | 114600 | 1449192465 | 3880 | 3870 | 3880 | 3870 | 1836 |
| 422 | 20230920 | 114500 | 1442084140 | 3865 | 3865 | 3865 | 3865 | 798 |
| 423 | 20230920 | 114400 | 1438999870 | 3865 | 3865 | 3865 | 3865 | 186 |
| 424 | 20230920 | 114300 | 1438280980 | 3865 | 3860 | 3865 | 3860 | 459 |
| 425 | 20230920 | 114200 | 1436507200 | 3865 | 3865 | 3865 | 3860 | 793 |
| 426 | 20230920 | 114100 | 1433445200 | 3865 | 3865 | 3865 | 3865 | 191 |
| 427 | 20230920 | 114000 | 1432706985 | 3865 | 3860 | 3865 | 3860 | 327 |
| 428 | 20230920 | 113900 | 1431444580 | 3855 | 3855 | 3860 | 3855 | 1106 |
| 429 | 20230920 | 113800 | 1427180860 | 3855 | 3855 | 3855 | 3855 | 209 |
| 430 | 20230920 | 113700 | 1426375165 | 3855 | 3850 | 3855 | 3850 | 179 |
| 431 | 20230920 | 113600 | 1425686010 | 3850 | 3845 | 3850 | 3845 | 1160 |
| 432 | 20230920 | 113500 | 1421224510 | 3850 | 3845 | 3850 | 3845 | 610 |
| 433 | 20230920 | 113400 | 1418878210 | 3845 | 3845 | 3850 | 3845 | 169 |
| 434 | 20230920 | 113300 | 1418227650 | 3850 | 3840 | 3850 | 3840 | 348 |
| 435 | 20230920 | 113200 | 1416889260 | 3845 | 3840 | 3845 | 3840 | 81 |
| 436 | 20230920 | 113100 | 1416578045 | 3845 | 3845 | 3845 | 3840 | 783 |
| 437 | 20230920 | 113000 | 1413567475 | 3850 | 3835 | 3850 | 3835 | 479 |
| 438 | 20230920 | 112900 | 1411727310 | 3835 | 3845 | 3845 | 3835 | 266 |
| 439 | 20230920 | 112800 | 1410705405 | 3850 | 3845 | 3850 | 3845 | 47 |
| 440 | 20230920 | 112700 | 1410524660 | 3850 | 3845 | 3850 | 3845 | 746 |
| 441 | 20230920 | 112600 | 1407654500 | 3840 | 3840 | 3840 | 3840 | 18 |
| 442 | 20230920 | 112500 | 1407585380 | 3840 | 3845 | 3850 | 3840 | 268 |
| 443 | 20230920 | 112400 | 1406554880 | 3840 | 3840 | 3850 | 3840 | 238 |
| 444 | 20230920 | 112300 | 1405638910 | 3840 | 3845 | 3850 | 3840 | 713 |
| 445 | 20230920 | 112200 | 1402897390 | 3850 | 3845 | 3850 | 3845 | 48 |
| 446 | 20230920 | 112100 | 1402712660 | 3850 | 3845 | 3850 | 3845 | 193 |
| 447 | 20230920 | 112000 | 1401970035 | 3845 | 3845 | 3850 | 3845 | 205 |
| 448 | 20230920 | 111900 | 1401181735 | 3845 | 3845 | 3850 | 3845 | 900 |
| 449 | 20230920 | 111800 | 1397719480 | 3850 | 3840 | 3850 | 3840 | 346 |
| 450 | 20230920 | 111700 | 1396388170 | 3840 | 3845 | 3845 | 3840 | 119 |
| 451 | 20230920 | 111600 | 1395930755 | 3845 | 3840 | 3845 | 3840 | 460 |
| 452 | 20230920 | 111500 | 1394162195 | 3845 | 3840 | 3845 | 3840 | 234 |
| 453 | 20230920 | 111400 | 1393262580 | 3840 | 3840 | 3840 | 3840 | 194 |
| 454 | 20230920 | 111300 | 1392517620 | 3840 | 3840 | 3840 | 3840 | 282 |
| 455 | 20230920 | 111200 | 1391434740 | 3845 | 3830 | 3845 | 3830 | 600 |
| 456 | 20230920 | 111100 | 1389131925 | 3825 | 3825 | 3825 | 3825 | 560 |
| 457 | 20230920 | 111000 | 1386989925 | 3825 | 3830 | 3835 | 3825 | 722 |
| 458 | 20230920 | 110900 | 1384225125 | 3830 | 3825 | 3830 | 3825 | 284 |
| 459 | 20230920 | 110800 | 1383137630 | 3830 | 3835 | 3835 | 3825 | 997 |
| 460 | 20230920 | 110700 | 1379319425 | 3830 | 3830 | 3835 | 3830 | 33 |
| 461 | 20230920 | 110600 | 1379192935 | 3835 | 3830 | 3835 | 3825 | 1216 |
| 462 | 20230920 | 110500 | 1374534815 | 3830 | 3830 | 3830 | 3830 | 1293 |
| 463 | 20230920 | 110400 | 1369582625 | 3830 | 3845 | 3845 | 3830 | 7155 |
| 464 | 20230920 | 110300 | 1342148570 | 3845 | 3840 | 3850 | 3840 | 846 |
| 465 | 20230920 | 110200 | 1338894685 | 3840 | 3850 | 3850 | 3840 | 1249 |
| 466 | 20230920 | 110100 | 1334090185 | 3850 | 3865 | 3865 | 3850 | 2771 |
| 467 | 20230920 | 110000 | 1323399230 | 3860 | 3850 | 3860 | 3850 | 1856 |
| 468 | 20230920 | 105900 | 1316240735 | 3855 | 3855 | 3855 | 3850 | 1728 |
| 469 | 20230920 | 105800 | 1309583505 | 3855 | 3855 | 3860 | 3850 | 1906 |
| 470 | 20230920 | 105700 | 1302235590 | 3855 | 3850 | 3855 | 3850 | 428 |
| 471 | 20230920 | 105600 | 1300585910 | 3850 | 3850 | 3850 | 3850 | 263 |
| 472 | 20230920 | 105500 | 1299573360 | 3850 | 3855 | 3855 | 3850 | 906 |
| 473 | 20230920 | 105400 | 1296084330 | 3855 | 3860 | 3865 | 3855 | 1428 |
| 474 | 20230920 | 105300 | 1290574145 | 3865 | 3860 | 3865 | 3860 | 94 |
| 475 | 20230920 | 105200 | 1290211285 | 3860 | 3860 | 3860 | 3850 | 118 |
| 476 | 20230920 | 105100 | 1289756705 | 3850 | 3870 | 3870 | 3850 | 362 |
| 477 | 20230920 | 105000 | 1288359125 | 3865 | 3870 | 3870 | 3865 | 475 |
| 478 | 20230920 | 104900 | 1286521245 | 3870 | 3870 | 3870 | 3870 | 322 |
| 479 | 20230920 | 104800 | 1285275105 | 3870 | 3870 | 3870 | 3870 | 200 |
| 480 | 20230920 | 104700 | 1284501105 | 3860 | 3865 | 3865 | 3860 | 282 |
| 481 | 20230920 | 104600 | 1283411645 | 3860 | 3870 | 3870 | 3850 | 3866 |
| 482 | 20230920 | 104500 | 1268494200 | 3870 | 3875 | 3880 | 3865 | 1420 |
| 483 | 20230920 | 104400 | 1262991405 | 3875 | 3885 | 3895 | 3875 | 1787 |
| 484 | 20230920 | 104300 | 1256055765 | 3895 | 3895 | 3895 | 3895 | 424 |
| 485 | 20230920 | 104200 | 1254404285 | 3910 | 3880 | 3915 | 3880 | 10668 |
| 486 | 20230920 | 104100 | 1212839655 | 3885 | 3900 | 3900 | 3880 | 5713 |
| 487 | 20230920 | 104000 | 1190590840 | 3900 | 3890 | 3900 | 3890 | 15554 |
| 488 | 20230920 | 103900 | 1130004380 | 3890 | 3885 | 3895 | 3885 | 17345 |
| 489 | 20230920 | 103800 | 1062547035 | 3880 | 3865 | 3880 | 3865 | 12972 |
| 490 | 20230920 | 103700 | 1012286295 | 3865 | 3865 | 3865 | 3865 | 53 |
| 491 | 20230920 | 103600 | 1012081450 | 3865 | 3860 | 3865 | 3860 | 497 |
| 492 | 20230920 | 103500 | 1010162785 | 3860 | 3860 | 3860 | 3855 | 1731 |
| 493 | 20230920 | 103400 | 1003483450 | 3860 | 3860 | 3870 | 3860 | 4097 |
| 494 | 20230920 | 103300 | 987660165 | 3860 | 3855 | 3860 | 3855 | 2819 |
| 495 | 20230920 | 103200 | 976791720 | 3855 | 3865 | 3870 | 3855 | 4105 |
| 496 | 20230920 | 103100 | 960959035 | 3865 | 3865 | 3870 | 3865 | 1668 |
| 497 | 20230920 | 103000 | 954504640 | 3870 | 3870 | 3870 | 3865 | 1164 |
| 498 | 20230920 | 102900 | 950000760 | 3870 | 3870 | 3870 | 3870 | 1019 |
| 499 | 20230920 | 102800 | 946057230 | 3855 | 3865 | 3875 | 3855 | 3245 |
| 500 | 20230920 | 102700 | 933513075 | 3875 | 3875 | 3875 | 3865 | 732 |
| 501 | 20230920 | 102600 | 930678185 | 3880 | 3870 | 3890 | 3860 | 7017 |
| 502 | 20230920 | 102500 | 903497890 | 3890 | 3870 | 3895 | 3870 | 6144 |
| 503 | 20230920 | 102400 | 879649165 | 3865 | 3870 | 3870 | 3860 | 229 |
| 504 | 20230920 | 102300 | 878764710 | 3870 | 3855 | 3870 | 3855 | 6980 |
| 505 | 20230920 | 102200 | 851777130 | 3850 | 3840 | 3850 | 3840 | 16065 |
| 506 | 20230920 | 102100 | 790055865 | 3830 | 3840 | 3840 | 3830 | 3232 |
| 507 | 20230920 | 102000 | 777654320 | 3845 | 3840 | 3845 | 3840 | 703 |
| 508 | 20230920 | 101900 | 774954725 | 3840 | 3835 | 3840 | 3835 | 1240 |
| 509 | 20230920 | 101800 | 770193225 | 3840 | 3840 | 3840 | 3840 | 720 |
| 510 | 20230920 | 101700 | 767428425 | 3845 | 3840 | 3845 | 3840 | 297 |
| 511 | 20230920 | 101600 | 766287175 | 3840 | 3840 | 3840 | 3840 | 2389 |
| 512 | 20230920 | 101500 | 757113415 | 3840 | 3840 | 3840 | 3840 | 34 |
| 513 | 20230920 | 101400 | 756982855 | 3840 | 3830 | 3840 | 3830 | 81 |
| 514 | 20230920 | 101300 | 756672455 | 3835 | 3835 | 3840 | 3835 | 162 |
| 515 | 20230920 | 101200 | 756051110 | 3835 | 3840 | 3845 | 3835 | 421 |
| 516 | 20230920 | 101100 | 754434575 | 3830 | 3845 | 3845 | 3830 | 1016 |
| 517 | 20230920 | 101000 | 750528070 | 3850 | 3825 | 3850 | 3825 | 25610 |
| 518 | 20230920 | 100900 | 652193930 | 3825 | 3810 | 3830 | 3810 | 6361 |
| 519 | 20230920 | 100800 | 627878720 | 3810 | 3810 | 3815 | 3800 | 4975 |
| 520 | 20230920 | 100700 | 608939980 | 3805 | 3805 | 3805 | 3805 | 60 |
| 521 | 20230920 | 100600 | 608711680 | 3800 | 3810 | 3815 | 3800 | 1938 |
| 522 | 20230920 | 100500 | 601323070 | 3815 | 3815 | 3815 | 3810 | 554 |
| 523 | 20230920 | 100400 | 599209565 | 3815 | 3815 | 3815 | 3815 | 18 |
| 524 | 20230920 | 100300 | 599140895 | 3815 | 3815 | 3815 | 3815 | 44 |
| 525 | 20230920 | 100200 | 598973035 | 3815 | 3800 | 3815 | 3800 | 1152 |
| 526 | 20230920 | 100100 | 594584870 | 3800 | 3800 | 3800 | 3800 | 0 |
| 527 | 20230920 | 100000 | 594584870 | 3800 | 3805 | 3810 | 3800 | 1448 |
| 528 | 20230920 | 095900 | 589080650 | 3810 | 3810 | 3820 | 3810 | 118 |
| 529 | 20230920 | 095800 | 588630910 | 3815 | 3795 | 3820 | 3795 | 62 |
| 530 | 20230920 | 095700 | 588394745 | 3815 | 3810 | 3815 | 3810 | 1558 |
| 531 | 20230920 | 095600 | 582453595 | 3805 | 3805 | 3805 | 3805 | 490 |
| 532 | 20230920 | 095500 | 580589145 | 3780 | 3780 | 3780 | 3780 | 30 |
| 533 | 20230920 | 095400 | 580475745 | 3775 | 3805 | 3805 | 3775 | 1495 |
| 534 | 20230920 | 095300 | 574821040 | 3810 | 3800 | 3810 | 3795 | 370 |
| 535 | 20230920 | 095200 | 573414720 | 3800 | 3790 | 3800 | 3790 | 745 |
| 536 | 20230920 | 095100 | 570588720 | 3790 | 3800 | 3800 | 3790 | 17 |
| 537 | 20230920 | 095000 | 570524130 | 3790 | 3795 | 3795 | 3790 | 979 |
| 538 | 20230920 | 094900 | 566808860 | 3800 | 3800 | 3800 | 3785 | 1073 |
| 539 | 20230920 | 094800 | 562742885 | 3795 | 3795 | 3800 | 3795 | 22 |
| 540 | 20230920 | 094700 | 562659320 | 3790 | 3805 | 3810 | 3790 | 58 |
| 541 | 20230920 | 094600 | 562439165 | 3790 | 3810 | 3810 | 3790 | 37 |
| 542 | 20230920 | 094500 | 562298485 | 3815 | 3805 | 3815 | 3785 | 20134 |
| 543 | 20230920 | 094400 | 486067930 | 3810 | 3805 | 3810 | 3805 | 148 |
| 544 | 20230920 | 094300 | 485504695 | 3810 | 3815 | 3815 | 3810 | 518 |
| 545 | 20230920 | 094200 | 483531110 | 3815 | 3810 | 3815 | 3810 | 359 |
| 546 | 20230920 | 094100 | 482163220 | 3810 | 3810 | 3810 | 3810 | 1924 |
| 547 | 20230920 | 094000 | 474832780 | 3810 | 3810 | 3810 | 3810 | 104 |
| 548 | 20230920 | 093900 | 474436540 | 3820 | 3820 | 3820 | 3815 | 3244 |
| 549 | 20230920 | 093800 | 462060385 | 3820 | 3820 | 3820 | 3820 | 153 |
| 550 | 20230920 | 093700 | 461475925 | 3815 | 3815 | 3815 | 3815 | 335 |
| 551 | 20230920 | 093600 | 460197900 | 3810 | 3815 | 3815 | 3810 | 64 |
| 552 | 20230920 | 093500 | 459953745 | 3805 | 3810 | 3810 | 3805 | 1059 |
| 553 | 20230920 | 093400 | 455918960 | 3810 | 3810 | 3810 | 3810 | 397 |
| 554 | 20230920 | 093300 | 454406390 | 3800 | 3805 | 3805 | 3800 | 179 |
| 555 | 20230920 | 093200 | 453726185 | 3815 | 3805 | 3815 | 3800 | 28 |
| 556 | 20230920 | 093100 | 453619480 | 3805 | 3805 | 3805 | 3805 | 410 |
| 557 | 20230920 | 093000 | 452059430 | 3815 | 3795 | 3815 | 3785 | 13257 |
| 558 | 20230920 | 092900 | 401542830 | 3795 | 3800 | 3800 | 3795 | 26 |
| 559 | 20230920 | 092800 | 401444060 | 3800 | 3785 | 3800 | 3785 | 546 |
| 560 | 20230920 | 092700 | 399374475 | 3780 | 3785 | 3785 | 3775 | 1782 |
| 561 | 20230920 | 092600 | 392635385 | 3790 | 3805 | 3805 | 3790 | 3286 |
| 562 | 20230920 | 092500 | 380146575 | 3810 | 3815 | 3815 | 3810 | 912 |
| 563 | 20230920 | 092400 | 376671755 | 3815 | 3825 | 3825 | 3815 | 4412 |
| 564 | 20230920 | 092300 | 359798695 | 3825 | 3825 | 3825 | 3820 | 6139 |
| 565 | 20230920 | 092200 | 336345035 | 3825 | 3810 | 3825 | 3800 | 734 |
| 566 | 20230920 | 092100 | 333554870 | 3810 | 3790 | 3810 | 3790 | 3548 |
| 567 | 20230920 | 092000 | 320075170 | 3795 | 3790 | 3795 | 3775 | 956 |
| 568 | 20230920 | 091900 | 316452380 | 3785 | 3770 | 3785 | 3765 | 1655 |
| 569 | 20230920 | 091800 | 310199435 | 3775 | 3770 | 3775 | 3765 | 760 |
| 570 | 20230920 | 091700 | 307333785 | 3760 | 3760 | 3770 | 3755 | 3820 |
| 571 | 20230920 | 091600 | 292952690 | 3765 | 3750 | 3765 | 3750 | 460 |
| 572 | 20230920 | 091500 | 291226790 | 3750 | 3765 | 3770 | 3750 | 25660 |
| 573 | 20230920 | 091400 | 194967045 | 3770 | 3770 | 3770 | 3765 | 2721 |
| 574 | 20230920 | 091300 | 184714985 | 3770 | 3775 | 3775 | 3770 | 967 |
| 575 | 20230920 | 091200 | 181066565 | 3775 | 3785 | 3785 | 3775 | 2515 |
| 576 | 20230920 | 091100 | 171566135 | 3785 | 3790 | 3790 | 3780 | 1873 |
| 577 | 20230920 | 091000 | 164482660 | 3780 | 3795 | 3795 | 3780 | 11 |
| 578 | 20230920 | 090900 | 164440960 | 3795 | 3790 | 3795 | 3780 | 1911 |
| 579 | 20230920 | 090800 | 157209905 | 3790 | 3795 | 3795 | 3790 | 991 |
| 580 | 20230920 | 090700 | 153453310 | 3790 | 3790 | 3805 | 3790 | 1033 |
| 581 | 20230920 | 090600 | 149529915 | 3790 | 3790 | 3800 | 3790 | 13400 |
| 582 | 20230920 | 090500 | 98684675 | 3785 | 3795 | 3795 | 3785 | 9617 |
| 583 | 20230920 | 090400 | 62231390 | 3800 | 3815 | 3815 | 3800 | 4922 |
| 584 | 20230920 | 090300 | 43527365 | 3805 | 3825 | 3825 | 3805 | 5324 |
| 585 | 20230920 | 090200 | 23221105 | 3825 | 3825 | 3825 | 3825 | 59 |
| 586 | 20230920 | 090100 | 22995430 | 3825 | 3785 | 3825 | 3785 | 11 |
| 587 | 20230920 | 090000 | 22953755 | 3810 | 3835 | 3835 | 3785 | 6001 |