29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 3 | 20230921 | 183900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20230921 | 183800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20230921 | 183700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20230921 | 183600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20230921 | 183500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20230921 | 183400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20230921 | 183300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20230921 | 183200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20230921 | 183100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20230921 | 183000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20230921 | 182900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20230921 | 182800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20230921 | 182700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20230921 | 182600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20230921 | 182500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20230921 | 182400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20230921 | 182300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20230921 | 182200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20230921 | 182100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20230921 | 182000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20230921 | 181900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20230921 | 181800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20230921 | 181700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20230921 | 181600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20230921 | 181500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20230921 | 181400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20230921 | 181300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20230921 | 181200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20230921 | 181100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20230921 | 181000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 33 | 20230921 | 180900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20230921 | 180800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20230921 | 180700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20230921 | 180600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20230921 | 180500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20230921 | 180400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20230921 | 180300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20230921 | 180200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20230921 | 180100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20230921 | 180000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20230921 | 175900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20230921 | 175800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20230921 | 175700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20230921 | 175600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20230921 | 175500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20230921 | 175400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20230921 | 175300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20230921 | 175200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20230921 | 175100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20230921 | 175000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20230921 | 174900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20230921 | 174800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20230921 | 174700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20230921 | 174600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20230921 | 174500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20230921 | 174400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20230921 | 174300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20230921 | 174200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20230921 | 174100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20230921 | 174000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 63 | 20230921 | 173900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20230921 | 173800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20230921 | 173700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20230921 | 173600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20230921 | 173500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20230921 | 173400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20230921 | 173300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20230921 | 173200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20230921 | 173100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20230921 | 173000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20230921 | 172900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20230921 | 172800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20230921 | 172700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20230921 | 172600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20230921 | 172500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20230921 | 172400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20230921 | 172300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20230921 | 172200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20230921 | 172100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20230921 | 172000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20230921 | 171900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20230921 | 171800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20230921 | 171700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20230921 | 171600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20230921 | 171500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20230921 | 171400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20230921 | 171300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20230921 | 171200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20230921 | 171100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20230921 | 171000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 93 | 20230921 | 170900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20230921 | 170800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20230921 | 170700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20230921 | 170600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20230921 | 170500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20230921 | 170400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20230921 | 170300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20230921 | 170200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20230921 | 170100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20230921 | 170000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20230921 | 165900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20230921 | 165800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20230921 | 165700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20230921 | 165600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20230921 | 165500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20230921 | 165400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20230921 | 165300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20230921 | 165200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20230921 | 165100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20230921 | 165000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20230921 | 164900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20230921 | 164800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20230921 | 164700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20230921 | 164600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20230921 | 164500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20230921 | 164400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20230921 | 164300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20230921 | 164200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20230921 | 164100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20230921 | 164000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 123 | 20230921 | 163900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20230921 | 163800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20230921 | 163700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20230921 | 163600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20230921 | 163500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20230921 | 163400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20230921 | 163300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20230921 | 163200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20230921 | 163100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20230921 | 163000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20230921 | 162900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20230921 | 162800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20230921 | 162700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20230921 | 162600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20230921 | 162500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20230921 | 162400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20230921 | 162300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20230921 | 162200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20230921 | 162100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20230921 | 162000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20230921 | 161900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20230921 | 161800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20230921 | 161700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20230921 | 161600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20230921 | 161500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20230921 | 161400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20230921 | 161300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20230921 | 161200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20230921 | 161100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20230921 | 161000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 153 | 20230921 | 160900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20230921 | 160800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20230921 | 160700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20230921 | 160600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20230921 | 160500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20230921 | 160400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20230921 | 160300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20230921 | 160200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20230921 | 160100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20230921 | 160000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20230921 | 155900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20230921 | 155800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20230921 | 155700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20230921 | 155600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20230921 | 155500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20230921 | 155400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20230921 | 155300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20230921 | 155200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20230921 | 155100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20230921 | 155000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20230921 | 154900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20230921 | 154800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20230921 | 154700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20230921 | 154600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20230921 | 154500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20230921 | 154400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20230921 | 154300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20230921 | 154200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20230921 | 154100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20230921 | 154000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 183 | 20230921 | 153900 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20230921 | 153800 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20230921 | 153700 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20230921 | 153600 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20230921 | 153500 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20230921 | 153400 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20230921 | 153300 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20230921 | 153200 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20230921 | 153100 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20230921 | 153000 | 3592858110 | 3180 | 3180 | 3180 | 3180 | 29102 |
| 193 | 20230921 | 152900 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 194 | 20230921 | 152800 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 195 | 20230921 | 152700 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 196 | 20230921 | 152600 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 197 | 20230921 | 152500 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 198 | 20230921 | 152400 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 199 | 20230921 | 152300 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 200 | 20230921 | 152200 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 201 | 20230921 | 152100 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 202 | 20230921 | 152000 | 3500313750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 203 | 20230921 | 151900 | 3500313750 | 3205 | 3200 | 3205 | 3190 | 4271 |
| 204 | 20230921 | 151800 | 3486664905 | 3200 | 3205 | 3205 | 3190 | 964 |
| 205 | 20230921 | 151700 | 3483582780 | 3205 | 3205 | 3205 | 3205 | 53 |
| 206 | 20230921 | 151600 | 3483412915 | 3205 | 3180 | 3205 | 3175 | 18532 |
| 207 | 20230921 | 151500 | 3424476155 | 3180 | 3180 | 3180 | 3175 | 3801 |
| 208 | 20230921 | 151400 | 3412393425 | 3180 | 3180 | 3180 | 3170 | 9265 |
| 209 | 20230921 | 151300 | 3382976855 | 3180 | 3180 | 3180 | 3175 | 3828 |
| 210 | 20230921 | 151200 | 3370810635 | 3180 | 3205 | 3205 | 3175 | 18527 |
| 211 | 20230921 | 151100 | 3311809285 | 3220 | 3190 | 3220 | 3190 | 19863 |
| 212 | 20230921 | 151000 | 3248444485 | 3190 | 3235 | 3235 | 3185 | 33812 |
| 213 | 20230921 | 150900 | 3140102660 | 3235 | 3240 | 3240 | 3230 | 3569 |
| 214 | 20230921 | 150800 | 3128563665 | 3235 | 3235 | 3235 | 3230 | 1964 |
| 215 | 20230921 | 150700 | 3122213625 | 3235 | 3235 | 3235 | 3235 | 1000 |
| 216 | 20230921 | 150600 | 3118978625 | 3235 | 3245 | 3245 | 3235 | 3653 |
| 217 | 20230921 | 150500 | 3107158745 | 3245 | 3245 | 3250 | 3245 | 1840 |
| 218 | 20230921 | 150400 | 3101187695 | 3245 | 3245 | 3245 | 3245 | 10 |
| 219 | 20230921 | 150300 | 3101155245 | 3245 | 3245 | 3245 | 3245 | 260 |
| 220 | 20230921 | 150200 | 3100311545 | 3260 | 3240 | 3260 | 3240 | 1299 |
| 221 | 20230921 | 150100 | 3096097320 | 3240 | 3235 | 3240 | 3235 | 1030 |
| 222 | 20230921 | 150000 | 3092763620 | 3240 | 3230 | 3240 | 3225 | 2713 |
| 223 | 20230921 | 145900 | 3083999365 | 3230 | 3230 | 3230 | 3230 | 498 |
| 224 | 20230921 | 145800 | 3082390825 | 3230 | 3220 | 3230 | 3215 | 1864 |
| 225 | 20230921 | 145700 | 3076398045 | 3205 | 3210 | 3245 | 3205 | 8549 |
| 226 | 20230921 | 145600 | 3048838275 | 3230 | 3195 | 3230 | 3195 | 16027 |
| 227 | 20230921 | 145500 | 2997414830 | 3195 | 3220 | 3220 | 3190 | 9066 |
| 228 | 20230921 | 145400 | 2968323380 | 3225 | 3230 | 3230 | 3225 | 4764 |
| 229 | 20230921 | 145300 | 2952955970 | 3230 | 3235 | 3235 | 3230 | 1142 |
| 230 | 20230921 | 145200 | 2949262455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 231 | 20230921 | 145100 | 2949262455 | 3245 | 3240 | 3245 | 3235 | 178 |
| 232 | 20230921 | 145000 | 2948686025 | 3240 | 3245 | 3245 | 3240 | 262 |
| 233 | 20230921 | 144900 | 2947837050 | 3245 | 3270 | 3270 | 3245 | 434 |
| 234 | 20230921 | 144800 | 2946426885 | 3270 | 3265 | 3280 | 3265 | 6460 |
| 235 | 20230921 | 144700 | 2925272470 | 3275 | 3265 | 3275 | 3265 | 2000 |
| 236 | 20230921 | 144600 | 2918723995 | 3275 | 3255 | 3275 | 3255 | 3887 |
| 237 | 20230921 | 144500 | 2906037125 | 3255 | 3250 | 3255 | 3245 | 427 |
| 238 | 20230921 | 144400 | 2904649650 | 3255 | 3250 | 3255 | 3235 | 6057 |
| 239 | 20230921 | 144300 | 2884954270 | 3250 | 3250 | 3255 | 3250 | 1158 |
| 240 | 20230921 | 144200 | 2881185605 | 3250 | 3250 | 3250 | 3250 | 318 |
| 241 | 20230921 | 144100 | 2880152105 | 3250 | 3230 | 3250 | 3230 | 2966 |
| 242 | 20230921 | 144000 | 2870534330 | 3230 | 3230 | 3230 | 3230 | 56 |
| 243 | 20230921 | 143900 | 2870353450 | 3230 | 3240 | 3240 | 3230 | 47 |
| 244 | 20230921 | 143800 | 2870201210 | 3240 | 3240 | 3240 | 3240 | 255 |
| 245 | 20230921 | 143700 | 2869375010 | 3240 | 3230 | 3240 | 3230 | 11175 |
| 246 | 20230921 | 143600 | 2833273140 | 3230 | 3230 | 3230 | 3230 | 764 |
| 247 | 20230921 | 143500 | 2830805420 | 3235 | 3235 | 3235 | 3235 | 250 |
| 248 | 20230921 | 143400 | 2829996670 | 3235 | 3240 | 3240 | 3235 | 48 |
| 249 | 20230921 | 143300 | 2829841160 | 3240 | 3220 | 3240 | 3220 | 84 |
| 250 | 20230921 | 143200 | 2829570180 | 3220 | 3220 | 3220 | 3220 | 270 |
| 251 | 20230921 | 143100 | 2828700780 | 3220 | 3245 | 3245 | 3220 | 209 |
| 252 | 20230921 | 143000 | 2828023450 | 3245 | 3245 | 3245 | 3245 | 169 |
| 253 | 20230921 | 142900 | 2827475045 | 3245 | 3245 | 3250 | 3245 | 1576 |
| 254 | 20230921 | 142800 | 2822353900 | 3245 | 3225 | 3245 | 3225 | 2363 |
| 255 | 20230921 | 142700 | 2814686145 | 3220 | 3210 | 3220 | 3210 | 428 |
| 256 | 20230921 | 142600 | 2813310985 | 3210 | 3210 | 3210 | 3205 | 2126 |
| 257 | 20230921 | 142500 | 2806493300 | 3220 | 3225 | 3225 | 3205 | 23024 |
| 258 | 20230921 | 142400 | 2732617580 | 3220 | 3235 | 3235 | 3215 | 9171 |
| 259 | 20230921 | 142300 | 2703069555 | 3235 | 3255 | 3255 | 3235 | 8657 |
| 260 | 20230921 | 142200 | 2675001195 | 3260 | 3260 | 3260 | 3250 | 4990 |
| 261 | 20230921 | 142100 | 2658746180 | 3260 | 3275 | 3275 | 3255 | 2469 |
| 262 | 20230921 | 142000 | 2650683335 | 3280 | 3275 | 3280 | 3275 | 174 |
| 263 | 20230921 | 141900 | 2650112835 | 3280 | 3290 | 3290 | 3280 | 732 |
| 264 | 20230921 | 141800 | 2647707250 | 3290 | 3290 | 3290 | 3290 | 487 |
| 265 | 20230921 | 141700 | 2646105020 | 3290 | 3290 | 3290 | 3290 | 417 |
| 266 | 20230921 | 141600 | 2644733090 | 3290 | 3290 | 3295 | 3290 | 120 |
| 267 | 20230921 | 141500 | 2644337790 | 3295 | 3295 | 3300 | 3295 | 375 |
| 268 | 20230921 | 141400 | 2643102130 | 3295 | 3295 | 3295 | 3295 | 70 |
| 269 | 20230921 | 141300 | 2642871480 | 3295 | 3295 | 3295 | 3295 | 4 |
| 270 | 20230921 | 141200 | 2642858300 | 3300 | 3300 | 3300 | 3300 | 0 |
| 271 | 20230921 | 141100 | 2642858300 | 3300 | 3300 | 3300 | 3300 | 100 |
| 272 | 20230921 | 141000 | 2642528300 | 3305 | 3290 | 3305 | 3280 | 286 |
| 273 | 20230921 | 140900 | 2641589195 | 3280 | 3280 | 3280 | 3280 | 50 |
| 274 | 20230921 | 140800 | 2641425195 | 3280 | 3300 | 3300 | 3280 | 4263 |
| 275 | 20230921 | 140700 | 2627411695 | 3300 | 3300 | 3300 | 3300 | 35 |
| 276 | 20230921 | 140600 | 2627296195 | 3300 | 3295 | 3300 | 3295 | 1207 |
| 277 | 20230921 | 140500 | 2623318575 | 3300 | 3305 | 3305 | 3295 | 1145 |
| 278 | 20230921 | 140400 | 2619538070 | 3300 | 3300 | 3300 | 3300 | 478 |
| 279 | 20230921 | 140300 | 2617960670 | 3300 | 3305 | 3305 | 3300 | 41 |
| 280 | 20230921 | 140200 | 2617825260 | 3305 | 3310 | 3310 | 3305 | 753 |
| 281 | 20230921 | 140100 | 2615333335 | 3310 | 3310 | 3310 | 3310 | 341 |
| 282 | 20230921 | 140000 | 2614204625 | 3310 | 3310 | 3310 | 3310 | 9 |
| 283 | 20230921 | 135900 | 2614174835 | 3310 | 3310 | 3310 | 3310 | 155 |
| 284 | 20230921 | 135800 | 2613661785 | 3305 | 3305 | 3305 | 3305 | 90 |
| 285 | 20230921 | 135700 | 2613364335 | 3310 | 3310 | 3310 | 3305 | 1426 |
| 286 | 20230921 | 135600 | 2608644475 | 3315 | 3315 | 3315 | 3315 | 301 |
| 287 | 20230921 | 135500 | 2607646660 | 3315 | 3325 | 3325 | 3310 | 1677 |
| 288 | 20230921 | 135400 | 2602071530 | 3335 | 3335 | 3335 | 3335 | 1 |
| 289 | 20230921 | 135300 | 2602068195 | 3340 | 3340 | 3340 | 3340 | 0 |
| 290 | 20230921 | 135200 | 2602068195 | 3340 | 3340 | 3340 | 3340 | 511 |
| 291 | 20230921 | 135100 | 2600361455 | 3340 | 3295 | 3340 | 3295 | 1778 |
| 292 | 20230921 | 135000 | 2594450255 | 3295 | 3295 | 3295 | 3295 | 235 |
| 293 | 20230921 | 134900 | 2593675930 | 3295 | 3305 | 3305 | 3295 | 1385 |
| 294 | 20230921 | 134800 | 2589108655 | 3305 | 3300 | 3305 | 3300 | 500 |
| 295 | 20230921 | 134700 | 2587456165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 296 | 20230921 | 134600 | 2587456165 | 3305 | 3305 | 3305 | 3305 | 50 |
| 297 | 20230921 | 134500 | 2587290915 | 3305 | 3290 | 3305 | 3290 | 13 |
| 298 | 20230921 | 134400 | 2587247980 | 3295 | 3290 | 3295 | 3290 | 1197 |
| 299 | 20230921 | 134300 | 2583307875 | 3290 | 3295 | 3295 | 3290 | 795 |
| 300 | 20230921 | 134200 | 2580689325 | 3295 | 3295 | 3295 | 3295 | 727 |
| 301 | 20230921 | 134100 | 2578293860 | 3300 | 3300 | 3305 | 3300 | 945 |
| 302 | 20230921 | 134000 | 2575174910 | 3305 | 3305 | 3305 | 3305 | 497 |
| 303 | 20230921 | 133900 | 2573532325 | 3305 | 3305 | 3305 | 3305 | 0 |
| 304 | 20230921 | 133800 | 2573532325 | 3305 | 3305 | 3305 | 3305 | 118 |
| 305 | 20230921 | 133700 | 2573142335 | 3310 | 3310 | 3310 | 3310 | 65 |
| 306 | 20230921 | 133600 | 2572927185 | 3315 | 3310 | 3315 | 3310 | 301 |
| 307 | 20230921 | 133500 | 2571929835 | 3310 | 3315 | 3315 | 3310 | 2777 |
| 308 | 20230921 | 133400 | 2562734115 | 3315 | 3315 | 3315 | 3315 | 0 |
| 309 | 20230921 | 133300 | 2562734115 | 3315 | 3320 | 3320 | 3315 | 327 |
| 310 | 20230921 | 133200 | 2561648545 | 3320 | 3320 | 3320 | 3320 | 80 |
| 311 | 20230921 | 133100 | 2561382945 | 3325 | 3325 | 3325 | 3325 | 0 |
| 312 | 20230921 | 133000 | 2561382945 | 3325 | 3325 | 3325 | 3325 | 227 |
| 313 | 20230921 | 132900 | 2560628170 | 3305 | 3315 | 3330 | 3295 | 1084 |
| 314 | 20230921 | 132800 | 2557049445 | 3305 | 3335 | 3335 | 3295 | 3810 |
| 315 | 20230921 | 132700 | 2544393585 | 3335 | 3330 | 3335 | 3300 | 1051 |
| 316 | 20230921 | 132600 | 2540916770 | 3335 | 3315 | 3345 | 3315 | 5494 |
| 317 | 20230921 | 132500 | 2522593005 | 3310 | 3305 | 3315 | 3305 | 826 |
| 318 | 20230921 | 132400 | 2519862780 | 3305 | 3320 | 3320 | 3305 | 2700 |
| 319 | 20230921 | 132300 | 2510938620 | 3320 | 3305 | 3325 | 3305 | 1011 |
| 320 | 20230921 | 132200 | 2507584565 | 3320 | 3330 | 3330 | 3320 | 1117 |
| 321 | 20230921 | 132100 | 2503871465 | 3330 | 3315 | 3330 | 3315 | 5151 |
| 322 | 20230921 | 132000 | 2486750320 | 3315 | 3290 | 3315 | 3290 | 6047 |
| 323 | 20230921 | 131900 | 2466784605 | 3290 | 3285 | 3290 | 3285 | 1738 |
| 324 | 20230921 | 131800 | 2461070200 | 3285 | 3285 | 3285 | 3280 | 941 |
| 325 | 20230921 | 131700 | 2457981260 | 3280 | 3270 | 3280 | 3270 | 806 |
| 326 | 20230921 | 131600 | 2455337600 | 3270 | 3270 | 3270 | 3270 | 445 |
| 327 | 20230921 | 131500 | 2453882450 | 3270 | 3270 | 3270 | 3270 | 510 |
| 328 | 20230921 | 131400 | 2452214750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 329 | 20230921 | 131300 | 2452214750 | 3270 | 3270 | 3270 | 3270 | 251 |
| 330 | 20230921 | 131200 | 2451393980 | 3270 | 3280 | 3280 | 3270 | 3436 |
| 331 | 20230921 | 131100 | 2440135005 | 3280 | 3270 | 3285 | 3270 | 2857 |
| 332 | 20230921 | 131000 | 2430769315 | 3270 | 3265 | 3270 | 3265 | 1371 |
| 333 | 20230921 | 130900 | 2426292150 | 3265 | 3265 | 3265 | 3265 | 919 |
| 334 | 20230921 | 130800 | 2423291615 | 3265 | 3270 | 3270 | 3265 | 1596 |
| 335 | 20230921 | 130700 | 2418078935 | 3270 | 3270 | 3270 | 3270 | 625 |
| 336 | 20230921 | 130600 | 2416035185 | 3275 | 3275 | 3275 | 3275 | 2921 |
| 337 | 20230921 | 130500 | 2406468910 | 3275 | 3275 | 3280 | 3275 | 3091 |
| 338 | 20230921 | 130400 | 2396335875 | 3280 | 3270 | 3280 | 3270 | 4 |
| 339 | 20230921 | 130300 | 2396322780 | 3265 | 3265 | 3265 | 3265 | 463 |
| 340 | 20230921 | 130200 | 2394811085 | 3265 | 3260 | 3265 | 3260 | 2105 |
| 341 | 20230921 | 130100 | 2387948780 | 3250 | 3250 | 3250 | 3250 | 3324 |
| 342 | 20230921 | 130000 | 2377145780 | 3250 | 3250 | 3250 | 3250 | 1798 |
| 343 | 20230921 | 125900 | 2371302280 | 3250 | 3245 | 3250 | 3245 | 221 |
| 344 | 20230921 | 125800 | 2370585125 | 3225 | 3230 | 3230 | 3225 | 5000 |
| 345 | 20230921 | 125700 | 2354459525 | 3225 | 3225 | 3230 | 3225 | 7170 |
| 346 | 20230921 | 125600 | 2331335565 | 3225 | 3240 | 3245 | 3225 | 16023 |
| 347 | 20230921 | 125500 | 2279525055 | 3240 | 3240 | 3240 | 3240 | 51 |
| 348 | 20230921 | 125400 | 2279359815 | 3240 | 3240 | 3240 | 3240 | 148 |
| 349 | 20230921 | 125300 | 2278880295 | 3240 | 3245 | 3245 | 3240 | 1235 |
| 350 | 20230921 | 125200 | 2274878545 | 3245 | 3245 | 3245 | 3245 | 100 |
| 351 | 20230921 | 125100 | 2274554045 | 3245 | 3250 | 3250 | 3245 | 3885 |
| 352 | 20230921 | 125000 | 2261937115 | 3250 | 3270 | 3270 | 3250 | 9129 |
| 353 | 20230921 | 124900 | 2232209120 | 3270 | 3270 | 3270 | 3270 | 0 |
| 354 | 20230921 | 124800 | 2232209120 | 3270 | 3295 | 3295 | 3270 | 2874 |
| 355 | 20230921 | 124700 | 2222757880 | 3295 | 3295 | 3295 | 3290 | 463 |
| 356 | 20230921 | 124600 | 2221234100 | 3305 | 3260 | 3305 | 3260 | 2692 |
| 357 | 20230921 | 124500 | 2212363785 | 3260 | 3260 | 3260 | 3260 | 100 |
| 358 | 20230921 | 124400 | 2212037785 | 3260 | 3260 | 3260 | 3260 | 0 |
| 359 | 20230921 | 124300 | 2212037785 | 3260 | 3260 | 3265 | 3260 | 562 |
| 360 | 20230921 | 124200 | 2210205165 | 3255 | 3260 | 3260 | 3255 | 547 |
| 361 | 20230921 | 124100 | 2208421950 | 3265 | 3260 | 3265 | 3260 | 100 |
| 362 | 20230921 | 124000 | 2208095500 | 3255 | 3255 | 3255 | 3255 | 250 |
| 363 | 20230921 | 123900 | 2207281750 | 3255 | 3255 | 3255 | 3255 | 0 |
| 364 | 20230921 | 123800 | 2207281750 | 3255 | 3255 | 3255 | 3255 | 0 |
| 365 | 20230921 | 123700 | 2207281750 | 3255 | 3260 | 3260 | 3240 | 1549 |
| 366 | 20230921 | 123600 | 2202262340 | 3265 | 3265 | 3265 | 3265 | 100 |
| 367 | 20230921 | 123500 | 2201935840 | 3265 | 3265 | 3265 | 3265 | 0 |
| 368 | 20230921 | 123400 | 2201935840 | 3265 | 3265 | 3265 | 3265 | 2 |
| 369 | 20230921 | 123300 | 2201929310 | 3265 | 3265 | 3265 | 3265 | 5 |
| 370 | 20230921 | 123200 | 2201912985 | 3265 | 3245 | 3265 | 3245 | 34 |
| 371 | 20230921 | 123100 | 2201802635 | 3245 | 3245 | 3245 | 3245 | 867 |
| 372 | 20230921 | 123000 | 2198989220 | 3245 | 3245 | 3245 | 3245 | 331 |
| 373 | 20230921 | 122900 | 2197915125 | 3245 | 3245 | 3245 | 3245 | 10 |
| 374 | 20230921 | 122800 | 2197882675 | 3245 | 3245 | 3245 | 3245 | 760 |
| 375 | 20230921 | 122700 | 2195416475 | 3265 | 3265 | 3265 | 3265 | 50 |
| 376 | 20230921 | 122600 | 2195253225 | 3265 | 3245 | 3265 | 3245 | 81 |
| 377 | 20230921 | 122500 | 2194988780 | 3245 | 3245 | 3245 | 3245 | 0 |
| 378 | 20230921 | 122400 | 2194988780 | 3245 | 3250 | 3250 | 3240 | 1412 |
| 379 | 20230921 | 122300 | 2190403915 | 3255 | 3265 | 3270 | 3255 | 303 |
| 380 | 20230921 | 122200 | 2189417475 | 3260 | 3260 | 3260 | 3260 | 0 |
| 381 | 20230921 | 122100 | 2189417475 | 3260 | 3265 | 3265 | 3260 | 238 |
| 382 | 20230921 | 122000 | 2188641580 | 3260 | 3260 | 3260 | 3260 | 92 |
| 383 | 20230921 | 121900 | 2188341660 | 3260 | 3265 | 3265 | 3260 | 62 |
| 384 | 20230921 | 121800 | 2188139285 | 3275 | 3275 | 3275 | 3275 | 31 |
| 385 | 20230921 | 121700 | 2188037760 | 3265 | 3265 | 3265 | 3265 | 0 |
| 386 | 20230921 | 121600 | 2188037760 | 3265 | 3265 | 3265 | 3265 | 489 |
| 387 | 20230921 | 121500 | 2186441175 | 3255 | 3280 | 3280 | 3255 | 723 |
| 388 | 20230921 | 121400 | 2184074925 | 3280 | 3280 | 3285 | 3280 | 128 |
| 389 | 20230921 | 121300 | 2183655075 | 3280 | 3280 | 3280 | 3280 | 331 |
| 390 | 20230921 | 121200 | 2182569395 | 3280 | 3280 | 3280 | 3280 | 280 |
| 391 | 20230921 | 121100 | 2181650995 | 3295 | 3280 | 3295 | 3280 | 59 |
| 392 | 20230921 | 121000 | 2181457400 | 3280 | 3280 | 3280 | 3280 | 1563 |
| 393 | 20230921 | 120900 | 2176330760 | 3280 | 3290 | 3295 | 3280 | 1168 |
| 394 | 20230921 | 120800 | 2172489705 | 3290 | 3290 | 3290 | 3290 | 96 |
| 395 | 20230921 | 120700 | 2172173865 | 3290 | 3290 | 3290 | 3290 | 215 |
| 396 | 20230921 | 120600 | 2171466515 | 3290 | 3290 | 3295 | 3290 | 211 |
| 397 | 20230921 | 120500 | 2170771800 | 3295 | 3295 | 3295 | 3295 | 0 |
| 398 | 20230921 | 120400 | 2170771800 | 3295 | 3295 | 3295 | 3295 | 30 |
| 399 | 20230921 | 120300 | 2170672950 | 3250 | 3295 | 3295 | 3250 | 1350 |
| 400 | 20230921 | 120200 | 2166265405 | 3295 | 3295 | 3300 | 3290 | 827 |
| 401 | 20230921 | 120100 | 2163541165 | 3300 | 3305 | 3315 | 3300 | 1911 |
| 402 | 20230921 | 120000 | 2157220955 | 3305 | 3265 | 3305 | 3265 | 6512 |
| 403 | 20230921 | 115900 | 2135808065 | 3275 | 3265 | 3275 | 3265 | 1704 |
| 404 | 20230921 | 115800 | 2130232820 | 3265 | 3255 | 3275 | 3255 | 3536 |
| 405 | 20230921 | 115700 | 2118684135 | 3230 | 3230 | 3255 | 3230 | 185 |
| 406 | 20230921 | 115600 | 2118084160 | 3225 | 3225 | 3225 | 3225 | 0 |
| 407 | 20230921 | 115500 | 2118084160 | 3225 | 3225 | 3225 | 3225 | 0 |
| 408 | 20230921 | 115400 | 2118084160 | 3225 | 3255 | 3255 | 3225 | 31 |
| 409 | 20230921 | 115300 | 2117984035 | 3220 | 3250 | 3250 | 3220 | 219 |
| 410 | 20230921 | 115200 | 2117277580 | 3250 | 3240 | 3250 | 3240 | 1027 |
| 411 | 20230921 | 115100 | 2113940500 | 3240 | 3240 | 3240 | 3240 | 193 |
| 412 | 20230921 | 115000 | 2113315180 | 3240 | 3240 | 3240 | 3240 | 45 |
| 413 | 20230921 | 114900 | 2113169380 | 3245 | 3245 | 3245 | 3245 | 679 |
| 414 | 20230921 | 114800 | 2110966025 | 3245 | 3240 | 3245 | 3240 | 26 |
| 415 | 20230921 | 114700 | 2110881780 | 3240 | 3240 | 3240 | 3240 | 26 |
| 416 | 20230921 | 114600 | 2110797540 | 3240 | 3240 | 3240 | 3240 | 680 |
| 417 | 20230921 | 114500 | 2108594340 | 3240 | 3240 | 3240 | 3240 | 46 |
| 418 | 20230921 | 114400 | 2108445300 | 3240 | 3240 | 3240 | 3240 | 243 |
| 419 | 20230921 | 114300 | 2107657980 | 3240 | 3240 | 3240 | 3240 | 1019 |
| 420 | 20230921 | 114200 | 2104356420 | 3205 | 3220 | 3220 | 3200 | 7171 |
| 421 | 20230921 | 114100 | 2081373210 | 3220 | 3215 | 3220 | 3205 | 2588 |
| 422 | 20230921 | 114000 | 2073060460 | 3220 | 3220 | 3250 | 3220 | 4928 |
| 423 | 20230921 | 113900 | 2057189770 | 3215 | 3220 | 3220 | 3215 | 1525 |
| 424 | 20230921 | 113800 | 2052286845 | 3215 | 3245 | 3245 | 3215 | 1196 |
| 425 | 20230921 | 113700 | 2048424700 | 3255 | 3225 | 3260 | 3225 | 2423 |
| 426 | 20230921 | 113600 | 2040534435 | 3230 | 3205 | 3230 | 3200 | 4733 |
| 427 | 20230921 | 113500 | 2025376430 | 3210 | 3215 | 3215 | 3205 | 1949 |
| 428 | 20230921 | 113400 | 2019116910 | 3215 | 3225 | 3225 | 3215 | 32 |
| 429 | 20230921 | 113300 | 2019013865 | 3230 | 3220 | 3230 | 3210 | 992 |
| 430 | 20230921 | 113200 | 2015820415 | 3220 | 3215 | 3235 | 3210 | 1078 |
| 431 | 20230921 | 113100 | 2012354640 | 3215 | 3240 | 3240 | 3215 | 18731 |
| 432 | 20230921 | 113000 | 1952001735 | 3240 | 3245 | 3245 | 3240 | 510 |
| 433 | 20230921 | 112900 | 1950349290 | 3245 | 3240 | 3245 | 3240 | 38 |
| 434 | 20230921 | 112800 | 1950226040 | 3245 | 3240 | 3245 | 3240 | 21 |
| 435 | 20230921 | 112700 | 1950157975 | 3240 | 3255 | 3255 | 3240 | 8396 |
| 436 | 20230921 | 112600 | 1922867375 | 3260 | 3260 | 3260 | 3260 | 0 |
| 437 | 20230921 | 112500 | 1922867375 | 3260 | 3260 | 3260 | 3260 | 1 |
| 438 | 20230921 | 112400 | 1922864115 | 3255 | 3255 | 3255 | 3255 | 1 |
| 439 | 20230921 | 112300 | 1922860860 | 3260 | 3260 | 3260 | 3260 | 53 |
| 440 | 20230921 | 112200 | 1922688080 | 3255 | 3255 | 3255 | 3255 | 0 |
| 441 | 20230921 | 112100 | 1922688080 | 3255 | 3255 | 3255 | 3255 | 50 |
| 442 | 20230921 | 112000 | 1922525330 | 3255 | 3255 | 3255 | 3255 | 20 |
| 443 | 20230921 | 111900 | 1922460230 | 3270 | 3270 | 3270 | 3270 | 0 |
| 444 | 20230921 | 111800 | 1922460230 | 3270 | 3270 | 3270 | 3270 | 0 |
| 445 | 20230921 | 111700 | 1922460230 | 3270 | 3250 | 3270 | 3250 | 13 |
| 446 | 20230921 | 111600 | 1922417900 | 3270 | 3260 | 3270 | 3260 | 877 |
| 447 | 20230921 | 111500 | 1919556735 | 3260 | 3260 | 3260 | 3260 | 0 |
| 448 | 20230921 | 111400 | 1919556735 | 3260 | 3260 | 3260 | 3260 | 1588 |
| 449 | 20230921 | 111300 | 1914379855 | 3255 | 3265 | 3265 | 3255 | 2463 |
| 450 | 20230921 | 111200 | 1906352065 | 3260 | 3260 | 3260 | 3260 | 255 |
| 451 | 20230921 | 111100 | 1905520765 | 3250 | 3250 | 3250 | 3250 | 905 |
| 452 | 20230921 | 111000 | 1902579515 | 3250 | 3250 | 3260 | 3250 | 174 |
| 453 | 20230921 | 110900 | 1902013995 | 3260 | 3250 | 3260 | 3250 | 145 |
| 454 | 20230921 | 110800 | 1901542725 | 3250 | 3250 | 3250 | 3250 | 1450 |
| 455 | 20230921 | 110700 | 1896830225 | 3250 | 3245 | 3250 | 3245 | 224 |
| 456 | 20230921 | 110600 | 1896103255 | 3260 | 3245 | 3260 | 3245 | 334 |
| 457 | 20230921 | 110500 | 1895019240 | 3245 | 3250 | 3250 | 3245 | 267 |
| 458 | 20230921 | 110400 | 1894152780 | 3260 | 3260 | 3260 | 3260 | 200 |
| 459 | 20230921 | 110300 | 1893500780 | 3265 | 3270 | 3270 | 3265 | 266 |
| 460 | 20230921 | 110200 | 1892630985 | 3280 | 3250 | 3280 | 3245 | 3401 |
| 461 | 20230921 | 110100 | 1881513385 | 3255 | 3250 | 3255 | 3245 | 217 |
| 462 | 20230921 | 110000 | 1880809185 | 3255 | 3255 | 3255 | 3255 | 0 |
| 463 | 20230921 | 105900 | 1880809185 | 3255 | 3250 | 3255 | 3250 | 6495 |
| 464 | 20230921 | 105800 | 1859700425 | 3250 | 3245 | 3250 | 3245 | 3066 |
| 465 | 20230921 | 105700 | 1849739425 | 3240 | 3240 | 3240 | 3240 | 1 |
| 466 | 20230921 | 105600 | 1849736185 | 3240 | 3245 | 3245 | 3240 | 919 |
| 467 | 20230921 | 105500 | 1846756605 | 3245 | 3245 | 3245 | 3245 | 26 |
| 468 | 20230921 | 105400 | 1846672235 | 3250 | 3250 | 3250 | 3250 | 61 |
| 469 | 20230921 | 105300 | 1846473985 | 3245 | 3250 | 3250 | 3245 | 15 |
| 470 | 20230921 | 105200 | 1846425240 | 3245 | 3245 | 3245 | 3245 | 1 |
| 471 | 20230921 | 105100 | 1846421995 | 3250 | 3245 | 3250 | 3245 | 1180 |
| 472 | 20230921 | 105000 | 1842587650 | 3245 | 3230 | 3245 | 3230 | 1258 |
| 473 | 20230921 | 104900 | 1838523390 | 3240 | 3240 | 3240 | 3230 | 260 |
| 474 | 20230921 | 104800 | 1837682960 | 3250 | 3240 | 3250 | 3240 | 1060 |
| 475 | 20230921 | 104700 | 1834242545 | 3250 | 3255 | 3255 | 3250 | 4232 |
| 476 | 20230921 | 104600 | 1820488530 | 3250 | 3215 | 3255 | 3210 | 12295 |
| 477 | 20230921 | 104500 | 1780704895 | 3210 | 3210 | 3215 | 3205 | 1396 |
| 478 | 20230921 | 104400 | 1776223140 | 3210 | 3200 | 3210 | 3200 | 3639 |
| 479 | 20230921 | 104300 | 1764559410 | 3205 | 3205 | 3205 | 3205 | 62 |
| 480 | 20230921 | 104200 | 1764360700 | 3205 | 3205 | 3210 | 3205 | 2225 |
| 481 | 20230921 | 104100 | 1757227695 | 3205 | 3200 | 3205 | 3195 | 1883 |
| 482 | 20230921 | 104000 | 1751195605 | 3205 | 3205 | 3210 | 3200 | 1510 |
| 483 | 20230921 | 103900 | 1746350565 | 3210 | 3190 | 3210 | 3190 | 1279 |
| 484 | 20230921 | 103800 | 1742258190 | 3185 | 3190 | 3190 | 3185 | 118 |
| 485 | 20230921 | 103700 | 1741882270 | 3175 | 3185 | 3185 | 3170 | 7533 |
| 486 | 20230921 | 103600 | 1717919835 | 3185 | 3185 | 3185 | 3175 | 1002 |
| 487 | 20230921 | 103500 | 1714736850 | 3175 | 3185 | 3185 | 3175 | 1673 |
| 488 | 20230921 | 103400 | 1709412345 | 3160 | 3170 | 3185 | 3160 | 5406 |
| 489 | 20230921 | 103300 | 1692315745 | 3170 | 3165 | 3185 | 3160 | 13698 |
| 490 | 20230921 | 103200 | 1648893010 | 3165 | 3230 | 3230 | 3120 | 64714 |
| 491 | 20230921 | 103100 | 1444255780 | 3235 | 3210 | 3235 | 3210 | 2518 |
| 492 | 20230921 | 103000 | 1436124370 | 3210 | 3195 | 3210 | 3195 | 13164 |
| 493 | 20230921 | 102900 | 1394005590 | 3195 | 3215 | 3215 | 3195 | 10850 |
| 494 | 20230921 | 102800 | 1359222640 | 3215 | 3220 | 3230 | 3215 | 4727 |
| 495 | 20230921 | 102700 | 1344024320 | 3215 | 3215 | 3215 | 3215 | 50 |
| 496 | 20230921 | 102600 | 1343863570 | 3205 | 3210 | 3210 | 3205 | 11653 |
| 497 | 20230921 | 102500 | 1306507145 | 3210 | 3210 | 3210 | 3210 | 2879 |
| 498 | 20230921 | 102400 | 1297265555 | 3215 | 3220 | 3220 | 3215 | 1337 |
| 499 | 20230921 | 102300 | 1292964130 | 3225 | 3225 | 3225 | 3225 | 707 |
| 500 | 20230921 | 102200 | 1290684055 | 3230 | 3235 | 3235 | 3230 | 1160 |
| 501 | 20230921 | 102100 | 1286934615 | 3235 | 3235 | 3240 | 3235 | 1009 |
| 502 | 20230921 | 102000 | 1283668925 | 3240 | 3240 | 3240 | 3240 | 6353 |
| 503 | 20230921 | 101900 | 1263085205 | 3240 | 3240 | 3240 | 3240 | 498 |
| 504 | 20230921 | 101800 | 1261471685 | 3235 | 3250 | 3250 | 3235 | 11465 |
| 505 | 20230921 | 101700 | 1224268350 | 3250 | 3265 | 3265 | 3250 | 1574 |
| 506 | 20230921 | 101600 | 1219143615 | 3265 | 3235 | 3265 | 3235 | 3004 |
| 507 | 20230921 | 101500 | 1209410635 | 3235 | 3235 | 3235 | 3220 | 1626 |
| 508 | 20230921 | 101400 | 1204166025 | 3225 | 3220 | 3230 | 3220 | 5131 |
| 509 | 20230921 | 101300 | 1187599595 | 3210 | 3195 | 3210 | 3190 | 1537 |
| 510 | 20230921 | 101200 | 1182679015 | 3195 | 3205 | 3205 | 3190 | 3114 |
| 511 | 20230921 | 101100 | 1172744755 | 3195 | 3205 | 3205 | 3190 | 6672 |
| 512 | 20230921 | 101000 | 1151426690 | 3205 | 3210 | 3210 | 3205 | 1351 |
| 513 | 20230921 | 100900 | 1147095200 | 3210 | 3195 | 3210 | 3180 | 6183 |
| 514 | 20230921 | 100800 | 1127360340 | 3195 | 3195 | 3200 | 3190 | 3479 |
| 515 | 20230921 | 100700 | 1116242110 | 3195 | 3210 | 3210 | 3185 | 13918 |
| 516 | 20230921 | 100600 | 1071817270 | 3220 | 3205 | 3220 | 3205 | 155 |
| 517 | 20230921 | 100500 | 1071318920 | 3205 | 3225 | 3230 | 3190 | 32440 |
| 518 | 20230921 | 100400 | 967270060 | 3230 | 3240 | 3240 | 3230 | 10696 |
| 519 | 20230921 | 100300 | 932665430 | 3240 | 3255 | 3270 | 3240 | 1106 |
| 520 | 20230921 | 100200 | 929072555 | 3260 | 3270 | 3270 | 3260 | 342 |
| 521 | 20230921 | 100100 | 927954635 | 3260 | 3255 | 3260 | 3255 | 3151 |
| 522 | 20230921 | 100000 | 917692190 | 3255 | 3250 | 3255 | 3235 | 10955 |
| 523 | 20230921 | 095900 | 882133160 | 3250 | 3250 | 3255 | 3250 | 4181 |
| 524 | 20230921 | 095800 | 868544765 | 3255 | 3260 | 3260 | 3250 | 15027 |
| 525 | 20230921 | 095700 | 819659040 | 3260 | 3270 | 3275 | 3260 | 8200 |
| 526 | 20230921 | 095600 | 792900295 | 3270 | 3275 | 3275 | 3270 | 4101 |
| 527 | 20230921 | 095500 | 779489265 | 3275 | 3275 | 3275 | 3270 | 850 |
| 528 | 20230921 | 095400 | 776707040 | 3275 | 3280 | 3280 | 3275 | 1520 |
| 529 | 20230921 | 095300 | 771728395 | 3280 | 3275 | 3280 | 3275 | 1319 |
| 530 | 20230921 | 095200 | 767406785 | 3275 | 3280 | 3280 | 3275 | 4469 |
| 531 | 20230921 | 095100 | 752769655 | 3280 | 3280 | 3285 | 3275 | 3599 |
| 532 | 20230921 | 095000 | 740974185 | 3280 | 3285 | 3290 | 3280 | 3213 |
| 533 | 20230921 | 094900 | 730429785 | 3285 | 3290 | 3290 | 3280 | 1660 |
| 534 | 20230921 | 094800 | 724981165 | 3290 | 3285 | 3290 | 3285 | 277 |
| 535 | 20230921 | 094700 | 724071120 | 3280 | 3285 | 3285 | 3280 | 1975 |
| 536 | 20230921 | 094600 | 717592255 | 3285 | 3285 | 3290 | 3285 | 921 |
| 537 | 20230921 | 094500 | 714564575 | 3280 | 3290 | 3305 | 3280 | 10021 |
| 538 | 20230921 | 094400 | 681650855 | 3295 | 3290 | 3295 | 3290 | 2071 |
| 539 | 20230921 | 094300 | 674827000 | 3290 | 3295 | 3295 | 3290 | 3256 |
| 540 | 20230921 | 094200 | 664114255 | 3290 | 3300 | 3300 | 3290 | 9883 |
| 541 | 20230921 | 094100 | 631592735 | 3290 | 3300 | 3315 | 3290 | 12870 |
| 542 | 20230921 | 094000 | 589191335 | 3300 | 3315 | 3315 | 3300 | 11021 |
| 543 | 20230921 | 093900 | 552765125 | 3315 | 3315 | 3320 | 3315 | 1626 |
| 544 | 20230921 | 093800 | 547374885 | 3320 | 3330 | 3330 | 3315 | 292 |
| 545 | 20230921 | 093700 | 546404075 | 3330 | 3335 | 3335 | 3330 | 669 |
| 546 | 20230921 | 093600 | 544175705 | 3335 | 3340 | 3345 | 3335 | 612 |
| 547 | 20230921 | 093500 | 542134170 | 3340 | 3330 | 3340 | 3330 | 502 |
| 548 | 20230921 | 093400 | 540459490 | 3340 | 3340 | 3340 | 3335 | 2089 |
| 549 | 20230921 | 093300 | 533486500 | 3335 | 3335 | 3340 | 3330 | 2392 |
| 550 | 20230921 | 093200 | 525520160 | 3335 | 3350 | 3350 | 3335 | 1071 |
| 551 | 20230921 | 093100 | 521948050 | 3350 | 3365 | 3365 | 3350 | 21386 |
| 552 | 20230921 | 093000 | 450092370 | 3370 | 3350 | 3370 | 3350 | 11763 |
| 553 | 20230921 | 092900 | 410569900 | 3360 | 3345 | 3360 | 3330 | 4486 |
| 554 | 20230921 | 092800 | 395521000 | 3350 | 3340 | 3350 | 3340 | 1826 |
| 555 | 20230921 | 092700 | 389411315 | 3340 | 3345 | 3345 | 3340 | 23 |
| 556 | 20230921 | 092600 | 389334480 | 3350 | 3325 | 3350 | 3325 | 3821 |
| 557 | 20230921 | 092500 | 376593565 | 3325 | 3315 | 3325 | 3305 | 1238 |
| 558 | 20230921 | 092400 | 372496800 | 3310 | 3330 | 3330 | 3310 | 1530 |
| 559 | 20230921 | 092300 | 367418435 | 3325 | 3325 | 3325 | 3320 | 763 |
| 560 | 20230921 | 092200 | 364881880 | 3325 | 3340 | 3340 | 3325 | 1108 |
| 561 | 20230921 | 092100 | 361182770 | 3340 | 3350 | 3355 | 3340 | 3266 |
| 562 | 20230921 | 092000 | 350242945 | 3350 | 3350 | 3350 | 3340 | 1661 |
| 563 | 20230921 | 091900 | 344679695 | 3350 | 3335 | 3350 | 3335 | 3154 |
| 564 | 20230921 | 091800 | 334136245 | 3315 | 3310 | 3340 | 3310 | 9138 |
| 565 | 20230921 | 091700 | 303688335 | 3310 | 3305 | 3310 | 3305 | 3123 |
| 566 | 20230921 | 091600 | 293366485 | 3310 | 3305 | 3325 | 3305 | 688 |
| 567 | 20230921 | 091500 | 291089200 | 3305 | 3330 | 3330 | 3300 | 771 |
| 568 | 20230921 | 091400 | 288538455 | 3330 | 3300 | 3330 | 3295 | 6241 |
| 569 | 20230921 | 091300 | 267906870 | 3300 | 3300 | 3300 | 3295 | 1813 |
| 570 | 20230921 | 091200 | 261930465 | 3305 | 3305 | 3305 | 3295 | 1123 |
| 571 | 20230921 | 091100 | 258228890 | 3305 | 3315 | 3315 | 3305 | 3357 |
| 572 | 20230921 | 091000 | 247133485 | 3300 | 3320 | 3325 | 3300 | 6626 |
| 573 | 20230921 | 090900 | 225207335 | 3320 | 3325 | 3325 | 3310 | 2215 |
| 574 | 20230921 | 090800 | 217852380 | 3325 | 3320 | 3325 | 3310 | 4542 |
| 575 | 20230921 | 090700 | 202800750 | 3320 | 3300 | 3320 | 3300 | 2265 |
| 576 | 20230921 | 090600 | 195292800 | 3300 | 3300 | 3320 | 3300 | 5410 |
| 577 | 20230921 | 090500 | 177416920 | 3300 | 3280 | 3300 | 3275 | 4968 |
| 578 | 20230921 | 090400 | 161110130 | 3275 | 3280 | 3300 | 3275 | 5297 |
| 579 | 20230921 | 090300 | 143753965 | 3280 | 3300 | 3300 | 3280 | 10844 |
| 580 | 20230921 | 090200 | 108146980 | 3290 | 3280 | 3300 | 3280 | 4880 |
| 581 | 20230921 | 090100 | 92111300 | 3280 | 3330 | 3330 | 3210 | 14564 |
| 582 | 20230921 | 090000 | 44583140 | 3300 | 3350 | 3350 | 3300 | 13076 |