29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 3 | 20230921 | 183300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230921 | 183200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230921 | 183100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230921 | 183000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230921 | 182900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230921 | 182800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230921 | 182700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230921 | 182600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230921 | 182500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230921 | 182400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230921 | 182300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230921 | 182200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230921 | 182100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230921 | 182000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230921 | 181900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230921 | 181800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230921 | 181700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230921 | 181600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230921 | 181500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230921 | 181400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230921 | 181300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230921 | 181200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230921 | 181100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230921 | 181000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230921 | 180900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230921 | 180800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230921 | 180700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230921 | 180600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230921 | 180500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230921 | 180400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 33 | 20230921 | 180300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230921 | 180200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230921 | 180100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230921 | 180000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230921 | 175900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230921 | 175800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230921 | 175700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230921 | 175600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230921 | 175500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230921 | 175400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230921 | 175300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230921 | 175200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230921 | 175100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230921 | 175000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230921 | 174900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230921 | 174800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230921 | 174700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230921 | 174600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230921 | 174500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230921 | 174400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230921 | 174300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230921 | 174200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230921 | 174100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230921 | 174000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230921 | 173900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230921 | 173800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230921 | 173700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230921 | 173600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230921 | 173500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230921 | 173400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 63 | 20230921 | 173300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230921 | 173200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230921 | 173100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230921 | 173000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230921 | 172900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230921 | 172800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230921 | 172700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230921 | 172600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230921 | 172500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230921 | 172400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230921 | 172300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230921 | 172200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230921 | 172100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230921 | 172000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230921 | 171900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230921 | 171800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230921 | 171700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230921 | 171600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230921 | 171500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230921 | 171400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230921 | 171300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230921 | 171200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230921 | 171100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230921 | 171000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230921 | 170900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230921 | 170800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230921 | 170700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230921 | 170600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230921 | 170500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230921 | 170400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 93 | 20230921 | 170300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230921 | 170200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230921 | 170100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230921 | 170000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230921 | 165900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230921 | 165800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230921 | 165700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230921 | 165600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230921 | 165500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230921 | 165400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230921 | 165300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230921 | 165200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230921 | 165100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230921 | 165000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230921 | 164900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230921 | 164800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230921 | 164700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230921 | 164600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230921 | 164500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230921 | 164400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230921 | 164300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230921 | 164200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230921 | 164100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230921 | 164000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230921 | 163900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230921 | 163800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230921 | 163700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230921 | 163600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230921 | 163500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230921 | 163400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 123 | 20230921 | 163300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230921 | 163200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230921 | 163100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230921 | 163000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230921 | 162900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230921 | 162800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230921 | 162700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230921 | 162600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230921 | 162500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230921 | 162400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230921 | 162300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230921 | 162200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230921 | 162100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230921 | 162000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230921 | 161900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230921 | 161800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230921 | 161700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230921 | 161600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230921 | 161500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230921 | 161400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230921 | 161300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230921 | 161200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230921 | 161100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230921 | 161000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230921 | 160900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230921 | 160800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230921 | 160700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230921 | 160600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230921 | 160500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230921 | 160400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 153 | 20230921 | 160300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230921 | 160200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230921 | 160100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230921 | 160000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230921 | 155900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230921 | 155800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230921 | 155700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230921 | 155600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230921 | 155500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230921 | 155400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230921 | 155300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230921 | 155200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230921 | 155100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230921 | 155000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230921 | 154900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230921 | 154800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230921 | 154700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230921 | 154600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230921 | 154500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230921 | 154400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230921 | 154300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230921 | 154200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230921 | 154100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230921 | 154000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230921 | 153900 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230921 | 153800 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230921 | 153700 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230921 | 153600 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230921 | 153500 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230921 | 153400 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 183 | 20230921 | 153300 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230921 | 153200 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230921 | 153100 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230921 | 153000 | 13680467165 | 3750 | 3750 | 3750 | 3750 | 35190 |
| 187 | 20230921 | 152900 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230921 | 152800 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230921 | 152700 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230921 | 152600 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230921 | 152500 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230921 | 152400 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230921 | 152300 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230921 | 152200 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230921 | 152100 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230921 | 152000 | 13548504665 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230921 | 151900 | 13548504665 | 3785 | 3790 | 3790 | 3775 | 17379 |
| 198 | 20230921 | 151800 | 13482746085 | 3790 | 3785 | 3790 | 3780 | 6550 |
| 199 | 20230921 | 151700 | 13457961150 | 3780 | 3795 | 3800 | 3780 | 6636 |
| 200 | 20230921 | 151600 | 13432794590 | 3800 | 3800 | 3815 | 3795 | 18804 |
| 201 | 20230921 | 151500 | 13361201675 | 3795 | 3800 | 3810 | 3790 | 11452 |
| 202 | 20230921 | 151400 | 13317656570 | 3805 | 3805 | 3810 | 3800 | 2609 |
| 203 | 20230921 | 151300 | 13307724135 | 3810 | 3780 | 3815 | 3780 | 18271 |
| 204 | 20230921 | 151200 | 13238213200 | 3785 | 3785 | 3795 | 3780 | 3359 |
| 205 | 20230921 | 151100 | 13225499110 | 3780 | 3785 | 3795 | 3780 | 4403 |
| 206 | 20230921 | 151000 | 13208842745 | 3790 | 3795 | 3800 | 3780 | 6176 |
| 207 | 20230921 | 150900 | 13185438725 | 3800 | 3795 | 3805 | 3795 | 2999 |
| 208 | 20230921 | 150800 | 13174043240 | 3800 | 3800 | 3800 | 3795 | 6355 |
| 209 | 20230921 | 150700 | 13149906070 | 3805 | 3795 | 3815 | 3795 | 25267 |
| 210 | 20230921 | 150600 | 13053692975 | 3800 | 3800 | 3800 | 3795 | 5347 |
| 211 | 20230921 | 150500 | 13033381420 | 3800 | 3785 | 3800 | 3775 | 12872 |
| 212 | 20230921 | 150400 | 12984613120 | 3780 | 3800 | 3805 | 3780 | 15545 |
| 213 | 20230921 | 150300 | 12925653140 | 3800 | 3820 | 3825 | 3800 | 19569 |
| 214 | 20230921 | 150200 | 12851080275 | 3820 | 3805 | 3845 | 3805 | 20663 |
| 215 | 20230921 | 150100 | 12772090205 | 3805 | 3800 | 3810 | 3780 | 24624 |
| 216 | 20230921 | 150000 | 12678620960 | 3795 | 3725 | 3800 | 3725 | 58317 |
| 217 | 20230921 | 145900 | 12459156885 | 3730 | 3725 | 3745 | 3725 | 7340 |
| 218 | 20230921 | 145800 | 12431729105 | 3725 | 3745 | 3745 | 3725 | 4447 |
| 219 | 20230921 | 145700 | 12415131795 | 3740 | 3745 | 3745 | 3730 | 3727 |
| 220 | 20230921 | 145600 | 12401213800 | 3740 | 3750 | 3750 | 3740 | 15325 |
| 221 | 20230921 | 145500 | 12343863970 | 3745 | 3755 | 3755 | 3745 | 9730 |
| 222 | 20230921 | 145400 | 12307375490 | 3750 | 3745 | 3755 | 3740 | 34953 |
| 223 | 20230921 | 145300 | 12176374175 | 3735 | 3710 | 3755 | 3710 | 21338 |
| 224 | 20230921 | 145200 | 12096626070 | 3710 | 3710 | 3730 | 3705 | 28144 |
| 225 | 20230921 | 145100 | 11992100490 | 3705 | 3715 | 3715 | 3705 | 1286 |
| 226 | 20230921 | 145000 | 11987328780 | 3715 | 3725 | 3725 | 3695 | 6252 |
| 227 | 20230921 | 144900 | 11964146780 | 3725 | 3715 | 3735 | 3700 | 40094 |
| 228 | 20230921 | 144800 | 11815203130 | 3710 | 3715 | 3715 | 3705 | 2362 |
| 229 | 20230921 | 144700 | 11806439700 | 3715 | 3715 | 3715 | 3710 | 1243 |
| 230 | 20230921 | 144600 | 11801822790 | 3715 | 3710 | 3720 | 3710 | 1860 |
| 231 | 20230921 | 144500 | 11794916420 | 3710 | 3705 | 3710 | 3700 | 6345 |
| 232 | 20230921 | 144400 | 11771430225 | 3710 | 3720 | 3720 | 3710 | 835 |
| 233 | 20230921 | 144300 | 11768328705 | 3720 | 3710 | 3725 | 3690 | 21860 |
| 234 | 20230921 | 144200 | 11687038700 | 3710 | 3715 | 3715 | 3710 | 7390 |
| 235 | 20230921 | 144100 | 11659617345 | 3715 | 3710 | 3715 | 3700 | 6427 |
| 236 | 20230921 | 144000 | 11635777630 | 3710 | 3710 | 3710 | 3700 | 852 |
| 237 | 20230921 | 143900 | 11632616820 | 3710 | 3705 | 3710 | 3705 | 2050 |
| 238 | 20230921 | 143800 | 11625019360 | 3705 | 3705 | 3705 | 3700 | 995 |
| 239 | 20230921 | 143700 | 11621333060 | 3705 | 3700 | 3705 | 3695 | 1558 |
| 240 | 20230921 | 143600 | 11615563945 | 3700 | 3700 | 3700 | 3695 | 2138 |
| 241 | 20230921 | 143500 | 11607658810 | 3695 | 3710 | 3710 | 3695 | 3717 |
| 242 | 20230921 | 143400 | 11593898825 | 3710 | 3710 | 3710 | 3705 | 883 |
| 243 | 20230921 | 143300 | 11590623025 | 3710 | 3710 | 3710 | 3700 | 3625 |
| 244 | 20230921 | 143200 | 11577193075 | 3710 | 3705 | 3710 | 3700 | 1667 |
| 245 | 20230921 | 143100 | 11571010945 | 3710 | 3710 | 3710 | 3705 | 1328 |
| 246 | 20230921 | 143000 | 11566085490 | 3705 | 3720 | 3720 | 3705 | 1266 |
| 247 | 20230921 | 142900 | 11561385700 | 3715 | 3720 | 3720 | 3715 | 2433 |
| 248 | 20230921 | 142800 | 11552342885 | 3720 | 3720 | 3720 | 3715 | 3643 |
| 249 | 20230921 | 142700 | 11538798430 | 3715 | 3715 | 3720 | 3715 | 10121 |
| 250 | 20230921 | 142600 | 11501196960 | 3715 | 3715 | 3715 | 3715 | 987 |
| 251 | 20230921 | 142500 | 11497530255 | 3710 | 3715 | 3715 | 3710 | 1228 |
| 252 | 20230921 | 142400 | 11492969260 | 3700 | 3700 | 3715 | 3700 | 3961 |
| 253 | 20230921 | 142300 | 11478269930 | 3700 | 3710 | 3710 | 3700 | 2046 |
| 254 | 20230921 | 142200 | 11470685660 | 3710 | 3700 | 3710 | 3695 | 5943 |
| 255 | 20230921 | 142100 | 11448670370 | 3710 | 3710 | 3710 | 3700 | 2060 |
| 256 | 20230921 | 142000 | 11441034440 | 3710 | 3705 | 3710 | 3705 | 1124 |
| 257 | 20230921 | 141900 | 11436865170 | 3710 | 3715 | 3715 | 3710 | 2145 |
| 258 | 20230921 | 141800 | 11428901210 | 3715 | 3715 | 3715 | 3715 | 868 |
| 259 | 20230921 | 141700 | 11425676590 | 3715 | 3710 | 3715 | 3710 | 1806 |
| 260 | 20230921 | 141600 | 11418975270 | 3705 | 3710 | 3710 | 3705 | 2300 |
| 261 | 20230921 | 141500 | 11410447280 | 3710 | 3710 | 3710 | 3705 | 1628 |
| 262 | 20230921 | 141400 | 11404409720 | 3710 | 3710 | 3710 | 3705 | 2473 |
| 263 | 20230921 | 141300 | 11395240985 | 3705 | 3710 | 3710 | 3705 | 1105 |
| 264 | 20230921 | 141200 | 11391142935 | 3710 | 3705 | 3710 | 3705 | 2276 |
| 265 | 20230921 | 141100 | 11382706105 | 3705 | 3700 | 3705 | 3695 | 845 |
| 266 | 20230921 | 141000 | 11379576990 | 3700 | 3695 | 3700 | 3695 | 1649 |
| 267 | 20230921 | 140900 | 11373478005 | 3700 | 3710 | 3710 | 3700 | 4743 |
| 268 | 20230921 | 140800 | 11355918365 | 3720 | 3720 | 3725 | 3710 | 6282 |
| 269 | 20230921 | 140700 | 11332567420 | 3725 | 3725 | 3730 | 3720 | 2542 |
| 270 | 20230921 | 140600 | 11323101790 | 3730 | 3730 | 3730 | 3725 | 2496 |
| 271 | 20230921 | 140500 | 11313798855 | 3725 | 3725 | 3725 | 3720 | 5447 |
| 272 | 20230921 | 140400 | 11293528435 | 3720 | 3715 | 3725 | 3710 | 4416 |
| 273 | 20230921 | 140300 | 11277105360 | 3720 | 3690 | 3720 | 3690 | 5858 |
| 274 | 20230921 | 140200 | 11255374370 | 3695 | 3690 | 3695 | 3690 | 1289 |
| 275 | 20230921 | 140100 | 11250614615 | 3690 | 3690 | 3690 | 3685 | 2320 |
| 276 | 20230921 | 140000 | 11242054215 | 3690 | 3685 | 3690 | 3685 | 1653 |
| 277 | 20230921 | 135900 | 11235961940 | 3685 | 3685 | 3685 | 3680 | 1066 |
| 278 | 20230921 | 135800 | 11232034780 | 3685 | 3690 | 3695 | 3685 | 3014 |
| 279 | 20230921 | 135700 | 11220916045 | 3695 | 3695 | 3695 | 3690 | 2589 |
| 280 | 20230921 | 135600 | 11211351090 | 3695 | 3695 | 3695 | 3690 | 817 |
| 281 | 20230921 | 135500 | 11208334445 | 3695 | 3690 | 3695 | 3685 | 4351 |
| 282 | 20230921 | 135400 | 11192276565 | 3690 | 3685 | 3690 | 3680 | 1103 |
| 283 | 20230921 | 135300 | 11188213510 | 3680 | 3685 | 3685 | 3680 | 3441 |
| 284 | 20230921 | 135200 | 11175533430 | 3675 | 3680 | 3685 | 3670 | 2924 |
| 285 | 20230921 | 135100 | 11164791055 | 3675 | 3690 | 3690 | 3650 | 12741 |
| 286 | 20230921 | 135000 | 11118143265 | 3690 | 3675 | 3695 | 3675 | 3149 |
| 287 | 20230921 | 134900 | 11106559950 | 3675 | 3695 | 3695 | 3670 | 4763 |
| 288 | 20230921 | 134800 | 11089010540 | 3695 | 3700 | 3700 | 3690 | 3775 |
| 289 | 20230921 | 134700 | 11075062930 | 3700 | 3705 | 3705 | 3700 | 10129 |
| 290 | 20230921 | 134600 | 11037579620 | 3710 | 3715 | 3715 | 3705 | 7768 |
| 291 | 20230921 | 134500 | 11008778555 | 3710 | 3705 | 3710 | 3705 | 2124 |
| 292 | 20230921 | 134400 | 11000900880 | 3710 | 3710 | 3710 | 3705 | 2759 |
| 293 | 20230921 | 134300 | 10990676625 | 3710 | 3725 | 3725 | 3705 | 871 |
| 294 | 20230921 | 134200 | 10987444590 | 3705 | 3715 | 3725 | 3705 | 3380 |
| 295 | 20230921 | 134100 | 10974898760 | 3710 | 3715 | 3715 | 3710 | 745 |
| 296 | 20230921 | 134000 | 10972131700 | 3715 | 3710 | 3720 | 3710 | 168 |
| 297 | 20230921 | 133900 | 10971506755 | 3710 | 3720 | 3720 | 3705 | 3005 |
| 298 | 20230921 | 133800 | 10960365070 | 3720 | 3720 | 3725 | 3720 | 1458 |
| 299 | 20230921 | 133700 | 10954941305 | 3720 | 3720 | 3720 | 3720 | 266 |
| 300 | 20230921 | 133600 | 10953951785 | 3710 | 3710 | 3710 | 3710 | 7646 |
| 301 | 20230921 | 133500 | 10925585125 | 3710 | 3710 | 3715 | 3710 | 1713 |
| 302 | 20230921 | 133400 | 10919229865 | 3710 | 3715 | 3715 | 3710 | 1852 |
| 303 | 20230921 | 133300 | 10912356150 | 3715 | 3720 | 3720 | 3715 | 1424 |
| 304 | 20230921 | 133200 | 10907065165 | 3720 | 3725 | 3730 | 3720 | 1294 |
| 305 | 20230921 | 133100 | 10902244075 | 3725 | 3735 | 3735 | 3725 | 7667 |
| 306 | 20230921 | 133000 | 10873655440 | 3740 | 3735 | 3740 | 3735 | 408 |
| 307 | 20230921 | 132900 | 10872130060 | 3735 | 3740 | 3745 | 3735 | 1731 |
| 308 | 20230921 | 132800 | 10865658230 | 3740 | 3735 | 3740 | 3735 | 982 |
| 309 | 20230921 | 132700 | 10861987485 | 3735 | 3740 | 3740 | 3735 | 266 |
| 310 | 20230921 | 132600 | 10860992675 | 3740 | 3750 | 3750 | 3740 | 5398 |
| 311 | 20230921 | 132500 | 10840774110 | 3750 | 3745 | 3750 | 3740 | 1143 |
| 312 | 20230921 | 132400 | 10836494040 | 3745 | 3745 | 3745 | 3740 | 1150 |
| 313 | 20230921 | 132300 | 10832187425 | 3745 | 3740 | 3745 | 3740 | 119 |
| 314 | 20230921 | 132200 | 10831742350 | 3740 | 3740 | 3740 | 3735 | 1133 |
| 315 | 20230921 | 132100 | 10827505975 | 3740 | 3745 | 3750 | 3740 | 2204 |
| 316 | 20230921 | 132000 | 10819243785 | 3745 | 3740 | 3745 | 3730 | 3176 |
| 317 | 20230921 | 131900 | 10807366265 | 3740 | 3750 | 3750 | 3740 | 2971 |
| 318 | 20230921 | 131800 | 10796248335 | 3750 | 3745 | 3750 | 3740 | 5669 |
| 319 | 20230921 | 131700 | 10775015330 | 3745 | 3750 | 3750 | 3745 | 1637 |
| 320 | 20230921 | 131600 | 10768876595 | 3750 | 3745 | 3750 | 3745 | 2019 |
| 321 | 20230921 | 131500 | 10761312170 | 3745 | 3740 | 3745 | 3740 | 400 |
| 322 | 20230921 | 131400 | 10759814390 | 3740 | 3740 | 3740 | 3740 | 569 |
| 323 | 20230921 | 131300 | 10757686330 | 3740 | 3740 | 3740 | 3740 | 904 |
| 324 | 20230921 | 131200 | 10754305370 | 3740 | 3745 | 3745 | 3740 | 793 |
| 325 | 20230921 | 131100 | 10751336210 | 3745 | 3735 | 3745 | 3735 | 3380 |
| 326 | 20230921 | 131000 | 10738688450 | 3730 | 3725 | 3735 | 3725 | 5612 |
| 327 | 20230921 | 130900 | 10717752885 | 3725 | 3725 | 3725 | 3720 | 1217 |
| 328 | 20230921 | 130800 | 10713222700 | 3725 | 3725 | 3725 | 3720 | 1013 |
| 329 | 20230921 | 130700 | 10709451210 | 3725 | 3720 | 3725 | 3720 | 2609 |
| 330 | 20230921 | 130600 | 10699744230 | 3720 | 3730 | 3730 | 3720 | 2216 |
| 331 | 20230921 | 130500 | 10691499165 | 3730 | 3730 | 3730 | 3720 | 1211 |
| 332 | 20230921 | 130400 | 10686982435 | 3720 | 3730 | 3730 | 3715 | 8889 |
| 333 | 20230921 | 130300 | 10653906380 | 3735 | 3735 | 3735 | 3730 | 1346 |
| 334 | 20230921 | 130200 | 10648882385 | 3730 | 3730 | 3730 | 3725 | 1497 |
| 335 | 20230921 | 130100 | 10643302055 | 3730 | 3730 | 3735 | 3730 | 1825 |
| 336 | 20230921 | 130000 | 10636492365 | 3730 | 3730 | 3730 | 3725 | 689 |
| 337 | 20230921 | 125900 | 10633923410 | 3730 | 3725 | 3730 | 3725 | 493 |
| 338 | 20230921 | 125800 | 10632084555 | 3730 | 3725 | 3730 | 3725 | 1266 |
| 339 | 20230921 | 125700 | 10627368150 | 3720 | 3720 | 3720 | 3720 | 731 |
| 340 | 20230921 | 125600 | 10624648830 | 3720 | 3715 | 3720 | 3715 | 2301 |
| 341 | 20230921 | 125500 | 10616097045 | 3710 | 3710 | 3715 | 3705 | 3912 |
| 342 | 20230921 | 125400 | 10601602560 | 3710 | 3720 | 3725 | 3700 | 13209 |
| 343 | 20230921 | 125300 | 10552629170 | 3715 | 3725 | 3750 | 3715 | 7887 |
| 344 | 20230921 | 125200 | 10523204140 | 3725 | 3745 | 3745 | 3725 | 9463 |
| 345 | 20230921 | 125100 | 10487850615 | 3745 | 3740 | 3745 | 3740 | 249 |
| 346 | 20230921 | 125000 | 10486918135 | 3740 | 3745 | 3745 | 3740 | 2326 |
| 347 | 20230921 | 124900 | 10478209465 | 3745 | 3745 | 3745 | 3745 | 568 |
| 348 | 20230921 | 124800 | 10476082305 | 3745 | 3745 | 3745 | 3745 | 2736 |
| 349 | 20230921 | 124700 | 10465835985 | 3745 | 3745 | 3750 | 3745 | 656 |
| 350 | 20230921 | 124600 | 10463377155 | 3750 | 3745 | 3750 | 3745 | 937 |
| 351 | 20230921 | 124500 | 10459868075 | 3750 | 3750 | 3750 | 3750 | 446 |
| 352 | 20230921 | 124400 | 10458195575 | 3750 | 3750 | 3755 | 3750 | 1364 |
| 353 | 20230921 | 124300 | 10453080520 | 3750 | 3745 | 3750 | 3745 | 2489 |
| 354 | 20230921 | 124200 | 10443747770 | 3745 | 3750 | 3750 | 3745 | 923 |
| 355 | 20230921 | 124100 | 10440290755 | 3745 | 3770 | 3770 | 3745 | 19607 |
| 356 | 20230921 | 124000 | 10366643625 | 3775 | 3765 | 3775 | 3765 | 1361 |
| 357 | 20230921 | 123900 | 10361512010 | 3770 | 3765 | 3770 | 3765 | 1598 |
| 358 | 20230921 | 123800 | 10355490140 | 3765 | 3765 | 3765 | 3765 | 243 |
| 359 | 20230921 | 123700 | 10354575245 | 3770 | 3765 | 3770 | 3765 | 1468 |
| 360 | 20230921 | 123600 | 10349041260 | 3770 | 3765 | 3770 | 3765 | 1000 |
| 361 | 20230921 | 123500 | 10345274860 | 3765 | 3755 | 3765 | 3750 | 1152 |
| 362 | 20230921 | 123400 | 10340948305 | 3755 | 3760 | 3765 | 3755 | 2919 |
| 363 | 20230921 | 123300 | 10329976975 | 3760 | 3760 | 3765 | 3760 | 1554 |
| 364 | 20230921 | 123200 | 10324132740 | 3765 | 3765 | 3770 | 3765 | 855 |
| 365 | 20230921 | 123100 | 10320912850 | 3765 | 3765 | 3770 | 3765 | 3938 |
| 366 | 20230921 | 123000 | 10306083820 | 3760 | 3755 | 3760 | 3755 | 2483 |
| 367 | 20230921 | 122900 | 10296749345 | 3755 | 3755 | 3755 | 3750 | 632 |
| 368 | 20230921 | 122800 | 10294377870 | 3755 | 3755 | 3755 | 3750 | 1380 |
| 369 | 20230921 | 122700 | 10289199115 | 3755 | 3760 | 3760 | 3755 | 2499 |
| 370 | 20230921 | 122600 | 10279807860 | 3760 | 3760 | 3760 | 3760 | 676 |
| 371 | 20230921 | 122500 | 10277266100 | 3760 | 3765 | 3765 | 3760 | 469 |
| 372 | 20230921 | 122400 | 10275500325 | 3765 | 3760 | 3765 | 3760 | 818 |
| 373 | 20230921 | 122300 | 10272422795 | 3760 | 3755 | 3760 | 3750 | 1277 |
| 374 | 20230921 | 122200 | 10267627090 | 3750 | 3750 | 3755 | 3750 | 1475 |
| 375 | 20230921 | 122100 | 10262091035 | 3750 | 3760 | 3760 | 3745 | 6766 |
| 376 | 20230921 | 122000 | 10236711950 | 3755 | 3770 | 3770 | 3755 | 20608 |
| 377 | 20230921 | 121900 | 10159128500 | 3770 | 3770 | 3770 | 3765 | 648 |
| 378 | 20230921 | 121800 | 10156687230 | 3770 | 3770 | 3770 | 3765 | 1694 |
| 379 | 20230921 | 121700 | 10150305645 | 3770 | 3770 | 3770 | 3765 | 739 |
| 380 | 20230921 | 121600 | 10147520845 | 3770 | 3770 | 3775 | 3765 | 5832 |
| 381 | 20230921 | 121500 | 10125554865 | 3775 | 3770 | 3780 | 3765 | 840 |
| 382 | 20230921 | 121400 | 10122386495 | 3770 | 3760 | 3770 | 3760 | 2047 |
| 383 | 20230921 | 121300 | 10114681090 | 3765 | 3780 | 3785 | 3765 | 6971 |
| 384 | 20230921 | 121200 | 10088381610 | 3775 | 3780 | 3785 | 3775 | 1002 |
| 385 | 20230921 | 121100 | 10084593575 | 3780 | 3790 | 3790 | 3780 | 1904 |
| 386 | 20230921 | 121000 | 10077383665 | 3790 | 3790 | 3790 | 3790 | 401 |
| 387 | 20230921 | 120900 | 10075863875 | 3790 | 3790 | 3790 | 3785 | 791 |
| 388 | 20230921 | 120800 | 10072867280 | 3790 | 3780 | 3790 | 3780 | 936 |
| 389 | 20230921 | 120700 | 10069327060 | 3785 | 3780 | 3785 | 3780 | 1730 |
| 390 | 20230921 | 120600 | 10062781510 | 3785 | 3785 | 3785 | 3775 | 2707 |
| 391 | 20230921 | 120500 | 10052544785 | 3780 | 3780 | 3785 | 3780 | 1165 |
| 392 | 20230921 | 120400 | 10048141080 | 3780 | 3785 | 3785 | 3775 | 1314 |
| 393 | 20230921 | 120300 | 10043177280 | 3785 | 3775 | 3785 | 3775 | 277 |
| 394 | 20230921 | 120200 | 10042130465 | 3775 | 3785 | 3790 | 3770 | 3778 |
| 395 | 20230921 | 120100 | 10027858975 | 3790 | 3795 | 3795 | 3780 | 486 |
| 396 | 20230921 | 120000 | 10026019545 | 3795 | 3775 | 3795 | 3770 | 1459 |
| 397 | 20230921 | 115900 | 10020514410 | 3775 | 3795 | 3795 | 3775 | 5248 |
| 398 | 20230921 | 115800 | 10000673990 | 3795 | 3785 | 3795 | 3785 | 2292 |
| 399 | 20230921 | 115700 | 9991986965 | 3785 | 3780 | 3790 | 3780 | 802 |
| 400 | 20230921 | 115600 | 9988953870 | 3780 | 3795 | 3795 | 3780 | 1352 |
| 401 | 20230921 | 115500 | 9983833635 | 3795 | 3790 | 3800 | 3790 | 1779 |
| 402 | 20230921 | 115400 | 9977087425 | 3790 | 3790 | 3800 | 3790 | 2276 |
| 403 | 20230921 | 115300 | 9968457205 | 3790 | 3785 | 3800 | 3780 | 3269 |
| 404 | 20230921 | 115200 | 9956074095 | 3780 | 3775 | 3785 | 3775 | 2501 |
| 405 | 20230921 | 115100 | 9946617460 | 3770 | 3770 | 3770 | 3765 | 5352 |
| 406 | 20230921 | 115000 | 9926460475 | 3770 | 3760 | 3770 | 3760 | 3919 |
| 407 | 20230921 | 114900 | 9911716085 | 3760 | 3755 | 3760 | 3755 | 3529 |
| 408 | 20230921 | 114800 | 9898447595 | 3760 | 3755 | 3760 | 3750 | 3957 |
| 409 | 20230921 | 114700 | 9883601540 | 3750 | 3750 | 3750 | 3750 | 1406 |
| 410 | 20230921 | 114600 | 9878329040 | 3750 | 3745 | 3750 | 3745 | 2404 |
| 411 | 20230921 | 114500 | 9869323265 | 3750 | 3745 | 3750 | 3745 | 1143 |
| 412 | 20230921 | 114400 | 9865037650 | 3750 | 3750 | 3750 | 3750 | 917 |
| 413 | 20230921 | 114300 | 9861598900 | 3745 | 3740 | 3750 | 3740 | 1070 |
| 414 | 20230921 | 114200 | 9857593480 | 3740 | 3745 | 3745 | 3740 | 5156 |
| 415 | 20230921 | 114100 | 9838299320 | 3745 | 3760 | 3760 | 3745 | 10667 |
| 416 | 20230921 | 114000 | 9798291520 | 3760 | 3760 | 3765 | 3755 | 4412 |
| 417 | 20230921 | 113900 | 9781714140 | 3760 | 3760 | 3765 | 3755 | 3011 |
| 418 | 20230921 | 113800 | 9770392310 | 3760 | 3765 | 3770 | 3760 | 6452 |
| 419 | 20230921 | 113700 | 9746110970 | 3760 | 3775 | 3780 | 3755 | 20903 |
| 420 | 20230921 | 113600 | 9667432470 | 3775 | 3785 | 3785 | 3770 | 8331 |
| 421 | 20230921 | 113500 | 9635977190 | 3785 | 3780 | 3785 | 3780 | 1595 |
| 422 | 20230921 | 113400 | 9629943705 | 3780 | 3800 | 3805 | 3780 | 17001 |
| 423 | 20230921 | 113300 | 9565523150 | 3800 | 3800 | 3805 | 3800 | 2089 |
| 424 | 20230921 | 113200 | 9557584790 | 3805 | 3795 | 3810 | 3790 | 633 |
| 425 | 20230921 | 113100 | 9555182370 | 3790 | 3810 | 3815 | 3790 | 13023 |
| 426 | 20230921 | 113000 | 9505708065 | 3815 | 3810 | 3815 | 3810 | 2663 |
| 427 | 20230921 | 112900 | 9495557995 | 3810 | 3810 | 3815 | 3810 | 553 |
| 428 | 20230921 | 112800 | 9493451060 | 3810 | 3805 | 3810 | 3800 | 1136 |
| 429 | 20230921 | 112700 | 9489128020 | 3805 | 3805 | 3805 | 3800 | 1916 |
| 430 | 20230921 | 112600 | 9481838540 | 3810 | 3820 | 3820 | 3805 | 3332 |
| 431 | 20230921 | 112500 | 9469145495 | 3820 | 3805 | 3820 | 3805 | 2519 |
| 432 | 20230921 | 112400 | 9459551285 | 3805 | 3800 | 3810 | 3795 | 3147 |
| 433 | 20230921 | 112300 | 9447586070 | 3795 | 3805 | 3805 | 3795 | 7679 |
| 434 | 20230921 | 112200 | 9418400035 | 3805 | 3810 | 3815 | 3805 | 19693 |
| 435 | 20230921 | 112100 | 9343373420 | 3810 | 3820 | 3820 | 3810 | 4181 |
| 436 | 20230921 | 112000 | 9327422890 | 3815 | 3820 | 3820 | 3815 | 6938 |
| 437 | 20230921 | 111900 | 9300924110 | 3820 | 3830 | 3830 | 3815 | 9887 |
| 438 | 20230921 | 111800 | 9263121700 | 3830 | 3845 | 3845 | 3830 | 4973 |
| 439 | 20230921 | 111700 | 9244055695 | 3840 | 3840 | 3845 | 3840 | 4458 |
| 440 | 20230921 | 111600 | 9226935540 | 3840 | 3830 | 3845 | 3830 | 1946 |
| 441 | 20230921 | 111500 | 9219462775 | 3835 | 3865 | 3865 | 3825 | 28080 |
| 442 | 20230921 | 111400 | 9111506530 | 3860 | 3885 | 3885 | 3860 | 13236 |
| 443 | 20230921 | 111300 | 9060257100 | 3885 | 3885 | 3890 | 3875 | 13021 |
| 444 | 20230921 | 111200 | 9009680220 | 3885 | 3885 | 3895 | 3875 | 47743 |
| 445 | 20230921 | 111100 | 8824266990 | 3885 | 3850 | 3900 | 3850 | 109327 |
| 446 | 20230921 | 111000 | 8400985070 | 3855 | 3850 | 3855 | 3845 | 18700 |
| 447 | 20230921 | 110900 | 8328950610 | 3850 | 3850 | 3850 | 3845 | 5736 |
| 448 | 20230921 | 110800 | 8306877165 | 3850 | 3845 | 3850 | 3845 | 7544 |
| 449 | 20230921 | 110700 | 8277869535 | 3845 | 3840 | 3845 | 3840 | 4506 |
| 450 | 20230921 | 110600 | 8260564020 | 3840 | 3840 | 3840 | 3835 | 8991 |
| 451 | 20230921 | 110500 | 8226043580 | 3840 | 3840 | 3845 | 3835 | 6690 |
| 452 | 20230921 | 110400 | 8200338960 | 3840 | 3845 | 3845 | 3835 | 7554 |
| 453 | 20230921 | 110300 | 8171331365 | 3845 | 3825 | 3850 | 3825 | 14637 |
| 454 | 20230921 | 110200 | 8115088855 | 3825 | 3835 | 3840 | 3820 | 4184 |
| 455 | 20230921 | 110100 | 8099079070 | 3840 | 3840 | 3845 | 3835 | 2654 |
| 456 | 20230921 | 110000 | 8088889745 | 3840 | 3845 | 3845 | 3840 | 5906 |
| 457 | 20230921 | 105900 | 8066210545 | 3840 | 3820 | 3845 | 3820 | 18630 |
| 458 | 20230921 | 105800 | 7994791810 | 3820 | 3810 | 3820 | 3810 | 1908 |
| 459 | 20230921 | 105700 | 7987512785 | 3810 | 3815 | 3815 | 3810 | 3268 |
| 460 | 20230921 | 105600 | 7975053860 | 3820 | 3820 | 3820 | 3815 | 1346 |
| 461 | 20230921 | 105500 | 7969918305 | 3815 | 3815 | 3820 | 3810 | 2387 |
| 462 | 20230921 | 105400 | 7960808495 | 3815 | 3815 | 3825 | 3815 | 2089 |
| 463 | 20230921 | 105300 | 7952832820 | 3810 | 3820 | 3820 | 3810 | 1992 |
| 464 | 20230921 | 105200 | 7945239270 | 3820 | 3820 | 3820 | 3810 | 2597 |
| 465 | 20230921 | 105100 | 7935329525 | 3815 | 3815 | 3815 | 3810 | 3531 |
| 466 | 20230921 | 105000 | 7921866120 | 3815 | 3815 | 3820 | 3815 | 3117 |
| 467 | 20230921 | 104900 | 7909973755 | 3815 | 3815 | 3820 | 3810 | 6707 |
| 468 | 20230921 | 104800 | 7884379260 | 3815 | 3820 | 3820 | 3810 | 3297 |
| 469 | 20230921 | 104700 | 7871798835 | 3820 | 3810 | 3820 | 3810 | 545 |
| 470 | 20230921 | 104600 | 7869719365 | 3810 | 3810 | 3815 | 3805 | 5244 |
| 471 | 20230921 | 104500 | 7849740010 | 3810 | 3815 | 3815 | 3810 | 5025 |
| 472 | 20230921 | 104400 | 7830574545 | 3815 | 3810 | 3815 | 3810 | 446 |
| 473 | 20230921 | 104300 | 7828875215 | 3810 | 3785 | 3815 | 3785 | 5667 |
| 474 | 20230921 | 104200 | 7807338680 | 3780 | 3800 | 3800 | 3780 | 26510 |
| 475 | 20230921 | 104100 | 7706842980 | 3805 | 3810 | 3810 | 3800 | 9728 |
| 476 | 20230921 | 104000 | 7669869250 | 3810 | 3805 | 3815 | 3800 | 12776 |
| 477 | 20230921 | 103900 | 7621268180 | 3800 | 3825 | 3825 | 3800 | 15372 |
| 478 | 20230921 | 103800 | 7562660360 | 3825 | 3835 | 3835 | 3825 | 2175 |
| 479 | 20230921 | 103700 | 7554335235 | 3835 | 3830 | 3835 | 3830 | 5179 |
| 480 | 20230921 | 103600 | 7534478410 | 3825 | 3840 | 3845 | 3825 | 3725 |
| 481 | 20230921 | 103500 | 7520195330 | 3840 | 3840 | 3845 | 3840 | 1666 |
| 482 | 20230921 | 103400 | 7513794750 | 3845 | 3840 | 3845 | 3825 | 5952 |
| 483 | 20230921 | 103300 | 7490914500 | 3845 | 3830 | 3845 | 3825 | 7167 |
| 484 | 20230921 | 103200 | 7463411095 | 3830 | 3815 | 3830 | 3815 | 4323 |
| 485 | 20230921 | 103100 | 7446888210 | 3815 | 3820 | 3825 | 3810 | 4646 |
| 486 | 20230921 | 103000 | 7429151825 | 3820 | 3820 | 3825 | 3815 | 11310 |
| 487 | 20230921 | 102900 | 7385984040 | 3820 | 3825 | 3830 | 3820 | 15425 |
| 488 | 20230921 | 102800 | 7327010095 | 3825 | 3835 | 3835 | 3820 | 9958 |
| 489 | 20230921 | 102700 | 7288888140 | 3830 | 3835 | 3840 | 3830 | 5321 |
| 490 | 20230921 | 102600 | 7268481305 | 3835 | 3840 | 3840 | 3835 | 4454 |
| 491 | 20230921 | 102500 | 7251387135 | 3840 | 3845 | 3850 | 3840 | 3815 |
| 492 | 20230921 | 102400 | 7236717470 | 3845 | 3850 | 3850 | 3845 | 3917 |
| 493 | 20230921 | 102300 | 7221655095 | 3850 | 3845 | 3855 | 3845 | 9263 |
| 494 | 20230921 | 102200 | 7185999105 | 3850 | 3855 | 3855 | 3840 | 2856 |
| 495 | 20230921 | 102100 | 7175004950 | 3855 | 3840 | 3855 | 3825 | 30424 |
| 496 | 20230921 | 102000 | 7058305220 | 3840 | 3840 | 3845 | 3835 | 4488 |
| 497 | 20230921 | 101900 | 7041076725 | 3845 | 3840 | 3845 | 3835 | 7537 |
| 498 | 20230921 | 101800 | 7012132065 | 3840 | 3845 | 3845 | 3840 | 6744 |
| 499 | 20230921 | 101700 | 6986226105 | 3850 | 3855 | 3855 | 3840 | 7560 |
| 500 | 20230921 | 101600 | 6957120410 | 3860 | 3855 | 3865 | 3855 | 10730 |
| 501 | 20230921 | 101500 | 6915717270 | 3860 | 3860 | 3860 | 3855 | 6444 |
| 502 | 20230921 | 101400 | 6890870515 | 3860 | 3860 | 3865 | 3855 | 8072 |
| 503 | 20230921 | 101300 | 6859700835 | 3860 | 3855 | 3860 | 3855 | 4396 |
| 504 | 20230921 | 101200 | 6842737320 | 3860 | 3865 | 3870 | 3855 | 8556 |
| 505 | 20230921 | 101100 | 6809661330 | 3865 | 3840 | 3865 | 3830 | 15518 |
| 506 | 20230921 | 101000 | 6750023625 | 3840 | 3850 | 3855 | 3835 | 7335 |
| 507 | 20230921 | 100900 | 6721821745 | 3845 | 3855 | 3855 | 3840 | 7752 |
| 508 | 20230921 | 100800 | 6691991415 | 3850 | 3830 | 3870 | 3830 | 13613 |
| 509 | 20230921 | 100700 | 6639517420 | 3840 | 3860 | 3865 | 3825 | 34578 |
| 510 | 20230921 | 100600 | 6506432700 | 3865 | 3880 | 3885 | 3860 | 30681 |
| 511 | 20230921 | 100500 | 6387639355 | 3885 | 3895 | 3895 | 3880 | 6923 |
| 512 | 20230921 | 100400 | 6360745260 | 3895 | 3880 | 3895 | 3880 | 12349 |
| 513 | 20230921 | 100300 | 6312771065 | 3880 | 3875 | 3890 | 3870 | 19457 |
| 514 | 20230921 | 100200 | 6237370675 | 3875 | 3900 | 3900 | 3875 | 13219 |
| 515 | 20230921 | 100100 | 6185994990 | 3900 | 3880 | 3905 | 3880 | 16190 |
| 516 | 20230921 | 100000 | 6122894660 | 3885 | 3880 | 3900 | 3875 | 17922 |
| 517 | 20230921 | 095900 | 6053227525 | 3890 | 3885 | 3890 | 3870 | 30110 |
| 518 | 20230921 | 095800 | 5936456065 | 3890 | 3910 | 3915 | 3890 | 43013 |
| 519 | 20230921 | 095700 | 5768655400 | 3915 | 3905 | 3925 | 3905 | 35747 |
| 520 | 20230921 | 095600 | 5628665685 | 3905 | 3890 | 3910 | 3885 | 22138 |
| 521 | 20230921 | 095500 | 5542389275 | 3895 | 3910 | 3915 | 3870 | 55546 |
| 522 | 20230921 | 095400 | 5326169160 | 3920 | 3910 | 3920 | 3910 | 49661 |
| 523 | 20230921 | 095300 | 5131656740 | 3910 | 3895 | 3915 | 3890 | 45217 |
| 524 | 20230921 | 095200 | 4955135570 | 3900 | 3895 | 3905 | 3890 | 31023 |
| 525 | 20230921 | 095100 | 4834215950 | 3895 | 3900 | 3920 | 3880 | 85506 |
| 526 | 20230921 | 095000 | 4500806545 | 3900 | 3895 | 3910 | 3870 | 72522 |
| 527 | 20230921 | 094900 | 4218336185 | 3910 | 3835 | 3935 | 3830 | 250340 |
| 528 | 20230921 | 094800 | 3243529440 | 3840 | 3820 | 3845 | 3815 | 32999 |
| 529 | 20230921 | 094700 | 3117213220 | 3820 | 3845 | 3845 | 3815 | 27744 |
| 530 | 20230921 | 094600 | 3010905310 | 3840 | 3850 | 3855 | 3840 | 31281 |
| 531 | 20230921 | 094500 | 2890545930 | 3845 | 3835 | 3860 | 3825 | 36669 |
| 532 | 20230921 | 094400 | 2749490170 | 3835 | 3815 | 3875 | 3810 | 126415 |
| 533 | 20230921 | 094300 | 2262635010 | 3805 | 3780 | 3870 | 3780 | 140687 |
| 534 | 20230921 | 094200 | 1725227570 | 3780 | 3755 | 3780 | 3750 | 32570 |
| 535 | 20230921 | 094100 | 1602544285 | 3755 | 3740 | 3755 | 3740 | 8543 |
| 536 | 20230921 | 094000 | 1570548840 | 3740 | 3740 | 3745 | 3740 | 5441 |
| 537 | 20230921 | 093900 | 1550185025 | 3740 | 3735 | 3740 | 3735 | 1576 |
| 538 | 20230921 | 093800 | 1544296300 | 3735 | 3730 | 3735 | 3725 | 4183 |
| 539 | 20230921 | 093700 | 1528691040 | 3730 | 3720 | 3730 | 3720 | 4236 |
| 540 | 20230921 | 093600 | 1512917340 | 3720 | 3710 | 3720 | 3700 | 15915 |
| 541 | 20230921 | 093500 | 1453804130 | 3710 | 3715 | 3715 | 3705 | 12075 |
| 542 | 20230921 | 093400 | 1409017565 | 3710 | 3710 | 3720 | 3710 | 1692 |
| 543 | 20230921 | 093300 | 1402731595 | 3715 | 3715 | 3715 | 3710 | 9273 |
| 544 | 20230921 | 093200 | 1368296460 | 3720 | 3720 | 3725 | 3720 | 396 |
| 545 | 20230921 | 093100 | 1366822780 | 3720 | 3720 | 3725 | 3715 | 5450 |
| 546 | 20230921 | 093000 | 1346548310 | 3725 | 3720 | 3725 | 3720 | 2616 |
| 547 | 20230921 | 092900 | 1336808730 | 3720 | 3740 | 3745 | 3705 | 10759 |
| 548 | 20230921 | 092800 | 1296757280 | 3745 | 3750 | 3755 | 3745 | 8655 |
| 549 | 20230921 | 092700 | 1264315770 | 3760 | 3755 | 3760 | 3740 | 26691 |
| 550 | 20230921 | 092600 | 1164160145 | 3755 | 3750 | 3755 | 3740 | 10237 |
| 551 | 20230921 | 092500 | 1125771910 | 3745 | 3715 | 3750 | 3715 | 40907 |
| 552 | 20230921 | 092400 | 972801365 | 3715 | 3725 | 3725 | 3710 | 7272 |
| 553 | 20230921 | 092300 | 945732075 | 3725 | 3710 | 3725 | 3710 | 15023 |
| 554 | 20230921 | 092200 | 889833800 | 3705 | 3705 | 3710 | 3705 | 1363 |
| 555 | 20230921 | 092100 | 884782855 | 3705 | 3705 | 3705 | 3700 | 4093 |
| 556 | 20230921 | 092000 | 869618540 | 3705 | 3715 | 3715 | 3700 | 5512 |
| 557 | 20230921 | 091900 | 849210870 | 3710 | 3715 | 3715 | 3710 | 6877 |
| 558 | 20230921 | 091800 | 823693755 | 3715 | 3715 | 3730 | 3710 | 13214 |
| 559 | 20230921 | 091700 | 774551815 | 3715 | 3715 | 3715 | 3705 | 5162 |
| 560 | 20230921 | 091600 | 755394990 | 3715 | 3705 | 3720 | 3705 | 18934 |
| 561 | 20230921 | 091500 | 685082640 | 3705 | 3725 | 3730 | 3700 | 21023 |
| 562 | 20230921 | 091400 | 606953045 | 3730 | 3725 | 3735 | 3725 | 9051 |
| 563 | 20230921 | 091300 | 573201190 | 3725 | 3730 | 3735 | 3720 | 3055 |
| 564 | 20230921 | 091200 | 561805610 | 3730 | 3735 | 3740 | 3720 | 18525 |
| 565 | 20230921 | 091100 | 492728015 | 3735 | 3720 | 3740 | 3720 | 13640 |
| 566 | 20230921 | 091000 | 441818695 | 3720 | 3710 | 3725 | 3710 | 11109 |
| 567 | 20230921 | 090900 | 400506060 | 3715 | 3710 | 3720 | 3700 | 5363 |
| 568 | 20230921 | 090800 | 380602315 | 3715 | 3705 | 3720 | 3700 | 17313 |
| 569 | 20230921 | 090700 | 316405500 | 3705 | 3680 | 3705 | 3680 | 10368 |
| 570 | 20230921 | 090600 | 278120255 | 3680 | 3680 | 3700 | 3680 | 12314 |
| 571 | 20230921 | 090500 | 232679955 | 3675 | 3635 | 3680 | 3635 | 24469 |
| 572 | 20230921 | 090400 | 143307405 | 3640 | 3630 | 3645 | 3630 | 4688 |
| 573 | 20230921 | 090300 | 126231545 | 3630 | 3615 | 3635 | 3610 | 8348 |
| 574 | 20230921 | 090200 | 95924335 | 3620 | 3605 | 3620 | 3605 | 3596 |
| 575 | 20230921 | 090100 | 82934810 | 3605 | 3625 | 3645 | 3605 | 9660 |
| 576 | 20230921 | 090000 | 47993520 | 3620 | 3665 | 3665 | 3615 | 13065 |