31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 3 | 20230912 | 191700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230912 | 191600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230912 | 191500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230912 | 191400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230912 | 191300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230912 | 191200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230912 | 191100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230912 | 191000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230912 | 190900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230912 | 190800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230912 | 190700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230912 | 190600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230912 | 190500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230912 | 190400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230912 | 190300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230912 | 190200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230912 | 190100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230912 | 190000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230912 | 185900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230912 | 185800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230912 | 185700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230912 | 185600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230912 | 185500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230912 | 185400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230912 | 185300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230912 | 185200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230912 | 185100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230912 | 185000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230912 | 184900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230912 | 184800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 33 | 20230912 | 184700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230912 | 184600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230912 | 184500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230912 | 184400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230912 | 184300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230912 | 184200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230912 | 184100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230912 | 184000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230912 | 183900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230912 | 183800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230912 | 183700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230912 | 183600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230912 | 183500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230912 | 183400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230912 | 183300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230912 | 183200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230912 | 183100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230912 | 183000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230912 | 182900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230912 | 182800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230912 | 182700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230912 | 182600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230912 | 182500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230912 | 182400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230912 | 182300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230912 | 182200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230912 | 182100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230912 | 182000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230912 | 181900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230912 | 181800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 63 | 20230912 | 181700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230912 | 181600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230912 | 181500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230912 | 181400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230912 | 181300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230912 | 181200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230912 | 181100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230912 | 181000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230912 | 180900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230912 | 180800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230912 | 180700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230912 | 180600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230912 | 180500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230912 | 180400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230912 | 180300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230912 | 180200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230912 | 180100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230912 | 180000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230912 | 175900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230912 | 175800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230912 | 175700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230912 | 175600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230912 | 175500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230912 | 175400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230912 | 175300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230912 | 175200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230912 | 175100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230912 | 175000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230912 | 174900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230912 | 174800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 93 | 20230912 | 174700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230912 | 174600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230912 | 174500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230912 | 174400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230912 | 174300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230912 | 174200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230912 | 174100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230912 | 174000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230912 | 173900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230912 | 173800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230912 | 173700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230912 | 173600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230912 | 173500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230912 | 173400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230912 | 173300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230912 | 173200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230912 | 173100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230912 | 173000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230912 | 172900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230912 | 172800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230912 | 172700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230912 | 172600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230912 | 172500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230912 | 172400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230912 | 172300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230912 | 172200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230912 | 172100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230912 | 172000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230912 | 171900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230912 | 171800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 123 | 20230912 | 171700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230912 | 171600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230912 | 171500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230912 | 171400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230912 | 171300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230912 | 171200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230912 | 171100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230912 | 171000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230912 | 170900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230912 | 170800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230912 | 170700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230912 | 170600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230912 | 170500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230912 | 170400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230912 | 170300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230912 | 170200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230912 | 170100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230912 | 170000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230912 | 165900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230912 | 165800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230912 | 165700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230912 | 165600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230912 | 165500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230912 | 165400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230912 | 165300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230912 | 165200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230912 | 165100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230912 | 165000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230912 | 164900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230912 | 164800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 153 | 20230912 | 164700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230912 | 164600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230912 | 164500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230912 | 164400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230912 | 164300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230912 | 164200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230912 | 164100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230912 | 164000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230912 | 163900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230912 | 163800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230912 | 163700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230912 | 163600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230912 | 163500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230912 | 163400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230912 | 163300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230912 | 163200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230912 | 163100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230912 | 163000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230912 | 162900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230912 | 162800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230912 | 162700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230912 | 162600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230912 | 162500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230912 | 162400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230912 | 162300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230912 | 162200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230912 | 162100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230912 | 162000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230912 | 161900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230912 | 161800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 183 | 20230912 | 161700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230912 | 161600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230912 | 161500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230912 | 161400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230912 | 161300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230912 | 161200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230912 | 161100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230912 | 161000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230912 | 160900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230912 | 160800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230912 | 160700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230912 | 160600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230912 | 160500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230912 | 160400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230912 | 160300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230912 | 160200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230912 | 160100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230912 | 160000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230912 | 155900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230912 | 155800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230912 | 155700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230912 | 155600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230912 | 155500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230912 | 155400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230912 | 155300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230912 | 155200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230912 | 155100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230912 | 155000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20230912 | 154900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20230912 | 154800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 213 | 20230912 | 154700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20230912 | 154600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20230912 | 154500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20230912 | 154400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20230912 | 154300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20230912 | 154200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20230912 | 154100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20230912 | 154000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20230912 | 153900 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20230912 | 153800 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20230912 | 153700 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20230912 | 153600 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20230912 | 153500 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20230912 | 153400 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20230912 | 153300 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20230912 | 153200 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20230912 | 153100 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20230912 | 153000 | 5228711885 | 3765 | 3765 | 3765 | 3765 | 5695 |
| 231 | 20230912 | 152900 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 232 | 20230912 | 152800 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 233 | 20230912 | 152700 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 234 | 20230912 | 152600 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 235 | 20230912 | 152500 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 236 | 20230912 | 152400 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 237 | 20230912 | 152300 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 238 | 20230912 | 152200 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 239 | 20230912 | 152100 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 240 | 20230912 | 152000 | 5207270210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 241 | 20230912 | 151900 | 5207270210 | 3770 | 3795 | 3805 | 3765 | 9500 |
| 242 | 20230912 | 151800 | 5171304630 | 3800 | 3790 | 3800 | 3785 | 1516 |
| 243 | 20230912 | 151700 | 5165559450 | 3800 | 3795 | 3800 | 3785 | 787 |
| 244 | 20230912 | 151600 | 5162574370 | 3800 | 3805 | 3805 | 3775 | 334 |
| 245 | 20230912 | 151500 | 5161305240 | 3805 | 3800 | 3805 | 3770 | 3976 |
| 246 | 20230912 | 151400 | 5146225090 | 3800 | 3780 | 3800 | 3775 | 5137 |
| 247 | 20230912 | 151300 | 5126806120 | 3800 | 3800 | 3800 | 3775 | 2967 |
| 248 | 20230912 | 151200 | 5115540135 | 3780 | 3790 | 3800 | 3780 | 609 |
| 249 | 20230912 | 151100 | 5113233845 | 3800 | 3800 | 3805 | 3800 | 6775 |
| 250 | 20230912 | 151000 | 5087488705 | 3800 | 3805 | 3810 | 3800 | 1451 |
| 251 | 20230912 | 150900 | 5081967605 | 3810 | 3810 | 3810 | 3805 | 2544 |
| 252 | 20230912 | 150800 | 5072278615 | 3810 | 3820 | 3825 | 3810 | 1378 |
| 253 | 20230912 | 150700 | 5067021785 | 3825 | 3815 | 3830 | 3815 | 85 |
| 254 | 20230912 | 150600 | 5066697055 | 3830 | 3830 | 3830 | 3805 | 589 |
| 255 | 20230912 | 150500 | 5064451710 | 3805 | 3815 | 3830 | 3805 | 6060 |
| 256 | 20230912 | 150400 | 5041329085 | 3815 | 3805 | 3815 | 3805 | 370 |
| 257 | 20230912 | 150300 | 5039920185 | 3805 | 3795 | 3805 | 3795 | 2089 |
| 258 | 20230912 | 150200 | 5031981030 | 3780 | 3795 | 3795 | 3780 | 779 |
| 259 | 20230912 | 150100 | 5029033270 | 3785 | 3785 | 3800 | 3785 | 319 |
| 260 | 20230912 | 150000 | 5027825510 | 3795 | 3805 | 3805 | 3795 | 3295 |
| 261 | 20230912 | 145900 | 5015301580 | 3800 | 3795 | 3800 | 3795 | 1171 |
| 262 | 20230912 | 145800 | 5010855680 | 3785 | 3795 | 3805 | 3780 | 2851 |
| 263 | 20230912 | 145700 | 5000074160 | 3805 | 3800 | 3805 | 3795 | 2805 |
| 264 | 20230912 | 145600 | 4989409730 | 3805 | 3805 | 3805 | 3805 | 16 |
| 265 | 20230912 | 145500 | 4989348850 | 3805 | 3795 | 3805 | 3795 | 416 |
| 266 | 20230912 | 145400 | 4987769800 | 3810 | 3795 | 3810 | 3795 | 18 |
| 267 | 20230912 | 145300 | 4987701310 | 3810 | 3815 | 3815 | 3810 | 318 |
| 268 | 20230912 | 145200 | 4986489580 | 3810 | 3810 | 3810 | 3810 | 633 |
| 269 | 20230912 | 145100 | 4984077850 | 3810 | 3810 | 3810 | 3790 | 997 |
| 270 | 20230912 | 145000 | 4980279340 | 3810 | 3785 | 3810 | 3785 | 536 |
| 271 | 20230912 | 144900 | 4978243270 | 3790 | 3790 | 3790 | 3790 | 3076 |
| 272 | 20230912 | 144800 | 4966585230 | 3790 | 3790 | 3790 | 3790 | 16 |
| 273 | 20230912 | 144700 | 4966524590 | 3785 | 3785 | 3790 | 3785 | 208 |
| 274 | 20230912 | 144600 | 4965736530 | 3785 | 3775 | 3785 | 3775 | 3184 |
| 275 | 20230912 | 144500 | 4953694105 | 3775 | 3775 | 3775 | 3770 | 2162 |
| 276 | 20230912 | 144400 | 4945534690 | 3775 | 3770 | 3775 | 3765 | 18248 |
| 277 | 20230912 | 144300 | 4876730715 | 3770 | 3765 | 3770 | 3765 | 910 |
| 278 | 20230912 | 144200 | 4873302310 | 3765 | 3785 | 3785 | 3755 | 580 |
| 279 | 20230912 | 144100 | 4871123200 | 3790 | 3735 | 3790 | 3735 | 6051 |
| 280 | 20230912 | 144000 | 4848319830 | 3730 | 3730 | 3730 | 3730 | 362 |
| 281 | 20230912 | 143900 | 4846969570 | 3730 | 3730 | 3730 | 3730 | 296 |
| 282 | 20230912 | 143800 | 4845865490 | 3730 | 3730 | 3730 | 3705 | 3394 |
| 283 | 20230912 | 143700 | 4833269805 | 3730 | 3695 | 3730 | 3695 | 12698 |
| 284 | 20230912 | 143600 | 4786297700 | 3695 | 3690 | 3695 | 3690 | 376 |
| 285 | 20230912 | 143500 | 4784909085 | 3690 | 3690 | 3695 | 3690 | 916 |
| 286 | 20230912 | 143400 | 4781529020 | 3690 | 3695 | 3695 | 3690 | 227 |
| 287 | 20230912 | 143300 | 4780691325 | 3690 | 3690 | 3690 | 3685 | 271 |
| 288 | 20230912 | 143200 | 4779691435 | 3685 | 3690 | 3695 | 3680 | 8939 |
| 289 | 20230912 | 143100 | 4746759115 | 3680 | 3690 | 3690 | 3680 | 4010 |
| 290 | 20230912 | 143000 | 4731968265 | 3690 | 3700 | 3700 | 3690 | 4868 |
| 291 | 20230912 | 142900 | 4713984575 | 3700 | 3725 | 3725 | 3695 | 89692 |
| 292 | 20230912 | 142800 | 4381888620 | 3725 | 3730 | 3730 | 3725 | 983 |
| 293 | 20230912 | 142700 | 4378226255 | 3730 | 3735 | 3735 | 3725 | 1840 |
| 294 | 20230912 | 142600 | 4371365120 | 3730 | 3765 | 3765 | 3730 | 2127 |
| 295 | 20230912 | 142500 | 4363415215 | 3765 | 3760 | 3765 | 3745 | 21147 |
| 296 | 20230912 | 142400 | 4283899675 | 3750 | 3770 | 3770 | 3750 | 8021 |
| 297 | 20230912 | 142300 | 4253717740 | 3770 | 3765 | 3770 | 3765 | 1604 |
| 298 | 20230912 | 142200 | 4247670880 | 3770 | 3770 | 3770 | 3765 | 521 |
| 299 | 20230912 | 142100 | 4245709060 | 3770 | 3765 | 3770 | 3760 | 697 |
| 300 | 20230912 | 142000 | 4243086830 | 3760 | 3750 | 3760 | 3750 | 12140 |
| 301 | 20230912 | 141900 | 4197453020 | 3755 | 3740 | 3755 | 3730 | 1596 |
| 302 | 20230912 | 141800 | 4191474370 | 3740 | 3745 | 3745 | 3740 | 230 |
| 303 | 20230912 | 141700 | 4190614135 | 3745 | 3745 | 3750 | 3745 | 288 |
| 304 | 20230912 | 141600 | 4189535540 | 3755 | 3745 | 3755 | 3745 | 2688 |
| 305 | 20230912 | 141500 | 4179452170 | 3745 | 3725 | 3745 | 3725 | 1015 |
| 306 | 20230912 | 141400 | 4175657165 | 3725 | 3725 | 3730 | 3710 | 5394 |
| 307 | 20230912 | 141300 | 4155616910 | 3720 | 3730 | 3730 | 3720 | 4418 |
| 308 | 20230912 | 141200 | 4139154840 | 3735 | 3755 | 3755 | 3735 | 3073 |
| 309 | 20230912 | 141100 | 4127667685 | 3755 | 3755 | 3755 | 3750 | 369 |
| 310 | 20230912 | 141000 | 4126282150 | 3765 | 3755 | 3765 | 3740 | 4314 |
| 311 | 20230912 | 140900 | 4110123570 | 3755 | 3755 | 3755 | 3755 | 317 |
| 312 | 20230912 | 140800 | 4108933235 | 3755 | 3765 | 3765 | 3755 | 1069 |
| 313 | 20230912 | 140700 | 4104919050 | 3765 | 3765 | 3765 | 3765 | 4 |
| 314 | 20230912 | 140600 | 4104903990 | 3750 | 3735 | 3750 | 3735 | 3860 |
| 315 | 20230912 | 140500 | 4090445720 | 3730 | 3725 | 3730 | 3725 | 2706 |
| 316 | 20230912 | 140400 | 4080354580 | 3725 | 3720 | 3730 | 3715 | 725 |
| 317 | 20230912 | 140300 | 4077655990 | 3720 | 3715 | 3720 | 3715 | 2277 |
| 318 | 20230912 | 140200 | 4069185965 | 3720 | 3715 | 3720 | 3715 | 1243 |
| 319 | 20230912 | 140100 | 4064565065 | 3715 | 3715 | 3715 | 3710 | 1022 |
| 320 | 20230912 | 140000 | 4060770595 | 3715 | 3715 | 3715 | 3715 | 596 |
| 321 | 20230912 | 135900 | 4058556455 | 3715 | 3715 | 3715 | 3710 | 548 |
| 322 | 20230912 | 135800 | 4056522895 | 3715 | 3715 | 3725 | 3710 | 1329 |
| 323 | 20230912 | 135700 | 4051587635 | 3715 | 3710 | 3715 | 3710 | 3049 |
| 324 | 20230912 | 135600 | 4040274460 | 3710 | 3725 | 3730 | 3705 | 15453 |
| 325 | 20230912 | 135500 | 3982861105 | 3725 | 3750 | 3750 | 3725 | 3262 |
| 326 | 20230912 | 135400 | 3970698505 | 3750 | 3720 | 3750 | 3715 | 8278 |
| 327 | 20230912 | 135300 | 3939898200 | 3715 | 3780 | 3780 | 3715 | 67934 |
| 328 | 20230912 | 135200 | 3684760580 | 3780 | 3800 | 3800 | 3780 | 8290 |
| 329 | 20230912 | 135100 | 3653363095 | 3800 | 3800 | 3805 | 3795 | 1274 |
| 330 | 20230912 | 135000 | 3648522425 | 3795 | 3795 | 3800 | 3795 | 497 |
| 331 | 20230912 | 134900 | 3646636230 | 3800 | 3795 | 3800 | 3795 | 191 |
| 332 | 20230912 | 134800 | 3645910965 | 3805 | 3805 | 3805 | 3805 | 0 |
| 333 | 20230912 | 134700 | 3645910965 | 3805 | 3795 | 3805 | 3790 | 467 |
| 334 | 20230912 | 134600 | 3644139060 | 3805 | 3805 | 3805 | 3790 | 2575 |
| 335 | 20230912 | 134500 | 3634374940 | 3795 | 3815 | 3815 | 3795 | 7781 |
| 336 | 20230912 | 134400 | 3604791070 | 3815 | 3805 | 3815 | 3805 | 263 |
| 337 | 20230912 | 134300 | 3603790235 | 3805 | 3835 | 3840 | 3805 | 6691 |
| 338 | 20230912 | 134200 | 3578290420 | 3835 | 3835 | 3840 | 3835 | 180 |
| 339 | 20230912 | 134100 | 3577600080 | 3835 | 3835 | 3835 | 3835 | 3728 |
| 340 | 20230912 | 134000 | 3563303200 | 3835 | 3835 | 3835 | 3835 | 1497 |
| 341 | 20230912 | 133900 | 3557562205 | 3835 | 3820 | 3835 | 3820 | 310 |
| 342 | 20230912 | 133800 | 3556374320 | 3820 | 3820 | 3820 | 3820 | 122 |
| 343 | 20230912 | 133700 | 3555908280 | 3815 | 3805 | 3815 | 3805 | 674 |
| 344 | 20230912 | 133600 | 3553340515 | 3805 | 3805 | 3805 | 3805 | 223 |
| 345 | 20230912 | 133500 | 3552492000 | 3805 | 3805 | 3805 | 3805 | 101 |
| 346 | 20230912 | 133400 | 3552107695 | 3805 | 3800 | 3805 | 3800 | 190 |
| 347 | 20230912 | 133300 | 3551385255 | 3800 | 3800 | 3805 | 3800 | 2591 |
| 348 | 20230912 | 133200 | 3541528395 | 3800 | 3805 | 3805 | 3800 | 203 |
| 349 | 20230912 | 133100 | 3540756800 | 3805 | 3805 | 3805 | 3800 | 1157 |
| 350 | 20230912 | 133000 | 3536359485 | 3805 | 3810 | 3810 | 3805 | 830 |
| 351 | 20230912 | 132900 | 3533200835 | 3810 | 3810 | 3810 | 3810 | 27 |
| 352 | 20230912 | 132800 | 3533097965 | 3810 | 3815 | 3815 | 3810 | 12 |
| 353 | 20230912 | 132700 | 3533052235 | 3810 | 3815 | 3815 | 3810 | 8 |
| 354 | 20230912 | 132600 | 3533021730 | 3815 | 3810 | 3815 | 3810 | 4 |
| 355 | 20230912 | 132500 | 3533006475 | 3810 | 3810 | 3810 | 3805 | 645 |
| 356 | 20230912 | 132400 | 3530550470 | 3810 | 3810 | 3810 | 3810 | 151 |
| 357 | 20230912 | 132300 | 3529975160 | 3810 | 3815 | 3815 | 3810 | 726 |
| 358 | 20230912 | 132200 | 3527206455 | 3805 | 3820 | 3820 | 3800 | 3328 |
| 359 | 20230912 | 132100 | 3514521480 | 3820 | 3825 | 3825 | 3820 | 710 |
| 360 | 20230912 | 132000 | 3511809025 | 3830 | 3825 | 3830 | 3820 | 353 |
| 361 | 20230912 | 131900 | 3510459095 | 3825 | 3825 | 3830 | 3825 | 1120 |
| 362 | 20230912 | 131800 | 3506174705 | 3830 | 3830 | 3830 | 3825 | 556 |
| 363 | 20230912 | 131700 | 3504045700 | 3830 | 3840 | 3840 | 3830 | 863 |
| 364 | 20230912 | 131600 | 3500733385 | 3840 | 3840 | 3845 | 3840 | 701 |
| 365 | 20230912 | 131500 | 3498038845 | 3845 | 3840 | 3845 | 3840 | 310 |
| 366 | 20230912 | 131400 | 3496848235 | 3840 | 3845 | 3845 | 3840 | 2582 |
| 367 | 20230912 | 131300 | 3486928350 | 3835 | 3835 | 3835 | 3835 | 11 |
| 368 | 20230912 | 131200 | 3486886165 | 3835 | 3840 | 3840 | 3830 | 284 |
| 369 | 20230912 | 131100 | 3485797055 | 3845 | 3845 | 3845 | 3845 | 1 |
| 370 | 20230912 | 131000 | 3485793210 | 3830 | 3845 | 3845 | 3830 | 150 |
| 371 | 20230912 | 130900 | 3485216595 | 3845 | 3845 | 3845 | 3845 | 0 |
| 372 | 20230912 | 130800 | 3485216595 | 3845 | 3845 | 3845 | 3845 | 1 |
| 373 | 20230912 | 130700 | 3485212750 | 3825 | 3825 | 3825 | 3825 | 368 |
| 374 | 20230912 | 130600 | 3483805150 | 3825 | 3845 | 3845 | 3825 | 2408 |
| 375 | 20230912 | 130500 | 3474566580 | 3845 | 3845 | 3845 | 3845 | 700 |
| 376 | 20230912 | 130400 | 3471875080 | 3850 | 3850 | 3850 | 3850 | 612 |
| 377 | 20230912 | 130300 | 3469518880 | 3855 | 3860 | 3860 | 3855 | 1377 |
| 378 | 20230912 | 130200 | 3464210010 | 3855 | 3860 | 3865 | 3855 | 2998 |
| 379 | 20230912 | 130100 | 3452637790 | 3860 | 3865 | 3865 | 3860 | 388 |
| 380 | 20230912 | 130000 | 3451139910 | 3860 | 3865 | 3870 | 3860 | 1413 |
| 381 | 20230912 | 125900 | 3445685670 | 3865 | 3865 | 3870 | 3860 | 1235 |
| 382 | 20230912 | 125800 | 3440911815 | 3870 | 3865 | 3870 | 3865 | 760 |
| 383 | 20230912 | 125700 | 3437971620 | 3870 | 3870 | 3870 | 3870 | 177 |
| 384 | 20230912 | 125600 | 3437286630 | 3875 | 3875 | 3875 | 3870 | 20 |
| 385 | 20230912 | 125500 | 3437209140 | 3875 | 3870 | 3875 | 3870 | 457 |
| 386 | 20230912 | 125400 | 3435438910 | 3870 | 3880 | 3880 | 3860 | 527 |
| 387 | 20230912 | 125300 | 3433398250 | 3880 | 3880 | 3880 | 3875 | 271 |
| 388 | 20230912 | 125200 | 3432348000 | 3875 | 3855 | 3875 | 3855 | 9486 |
| 389 | 20230912 | 125100 | 3395639945 | 3855 | 3845 | 3855 | 3845 | 595 |
| 390 | 20230912 | 125000 | 3393349635 | 3845 | 3850 | 3850 | 3840 | 490 |
| 391 | 20230912 | 124900 | 3391465955 | 3850 | 3845 | 3850 | 3845 | 540 |
| 392 | 20230912 | 124800 | 3389389490 | 3855 | 3845 | 3855 | 3845 | 1820 |
| 393 | 20230912 | 124700 | 3382378970 | 3840 | 3830 | 3840 | 3830 | 11635 |
| 394 | 20230912 | 124600 | 3337713950 | 3830 | 3830 | 3835 | 3830 | 1151 |
| 395 | 20230912 | 124500 | 3333301970 | 3830 | 3835 | 3840 | 3830 | 1420 |
| 396 | 20230912 | 124400 | 3327854905 | 3835 | 3835 | 3840 | 3835 | 758 |
| 397 | 20230912 | 124300 | 3324944550 | 3835 | 3840 | 3840 | 3835 | 655 |
| 398 | 20230912 | 124200 | 3322430335 | 3835 | 3835 | 3840 | 3835 | 579 |
| 399 | 20230912 | 124100 | 3320207320 | 3840 | 3840 | 3840 | 3835 | 405 |
| 400 | 20230912 | 124000 | 3318653635 | 3835 | 3835 | 3840 | 3835 | 359 |
| 401 | 20230912 | 123900 | 3317275860 | 3840 | 3830 | 3840 | 3830 | 582 |
| 402 | 20230912 | 123800 | 3315043400 | 3835 | 3830 | 3835 | 3825 | 1252 |
| 403 | 20230912 | 123700 | 3310247520 | 3830 | 3825 | 3830 | 3825 | 242 |
| 404 | 20230912 | 123600 | 3309321855 | 3830 | 3825 | 3830 | 3825 | 83 |
| 405 | 20230912 | 123500 | 3309004200 | 3825 | 3825 | 3830 | 3825 | 894 |
| 406 | 20230912 | 123400 | 3305582855 | 3830 | 3825 | 3830 | 3825 | 126 |
| 407 | 20230912 | 123300 | 3305100890 | 3825 | 3825 | 3825 | 3815 | 188 |
| 408 | 20230912 | 123200 | 3304383640 | 3830 | 3830 | 3830 | 3830 | 50 |
| 409 | 20230912 | 123100 | 3304192140 | 3830 | 3825 | 3830 | 3825 | 680 |
| 410 | 20230912 | 123000 | 3301587960 | 3830 | 3820 | 3830 | 3810 | 207 |
| 411 | 20230912 | 122900 | 3300797230 | 3830 | 3820 | 3830 | 3820 | 1013 |
| 412 | 20230912 | 122800 | 3296925105 | 3830 | 3820 | 3830 | 3820 | 1327 |
| 413 | 20230912 | 122700 | 3291849880 | 3825 | 3820 | 3825 | 3820 | 163 |
| 414 | 20230912 | 122600 | 3291227210 | 3825 | 3810 | 3825 | 3810 | 1333 |
| 415 | 20230912 | 122500 | 3286135785 | 3810 | 3815 | 3820 | 3810 | 1689 |
| 416 | 20230912 | 122400 | 3279686800 | 3815 | 3815 | 3815 | 3815 | 3 |
| 417 | 20230912 | 122300 | 3279675355 | 3820 | 3820 | 3820 | 3820 | 9 |
| 418 | 20230912 | 122200 | 3279640975 | 3815 | 3810 | 3815 | 3810 | 72 |
| 419 | 20230912 | 122100 | 3279366345 | 3810 | 3810 | 3810 | 3805 | 251 |
| 420 | 20230912 | 122000 | 3278411210 | 3820 | 3820 | 3820 | 3820 | 0 |
| 421 | 20230912 | 121900 | 3278411210 | 3820 | 3820 | 3820 | 3805 | 58 |
| 422 | 20230912 | 121800 | 3278189895 | 3820 | 3820 | 3825 | 3820 | 652 |
| 423 | 20230912 | 121700 | 3275697505 | 3825 | 3825 | 3825 | 3805 | 448 |
| 424 | 20230912 | 121600 | 3273985070 | 3825 | 3810 | 3825 | 3810 | 243 |
| 425 | 20230912 | 121500 | 3273057260 | 3815 | 3800 | 3815 | 3800 | 344 |
| 426 | 20230912 | 121400 | 3271745500 | 3800 | 3805 | 3805 | 3800 | 944 |
| 427 | 20230912 | 121300 | 3268157800 | 3800 | 3825 | 3825 | 3800 | 1100 |
| 428 | 20230912 | 121200 | 3263973800 | 3830 | 3800 | 3835 | 3800 | 1170 |
| 429 | 20230912 | 121100 | 3259512830 | 3800 | 3800 | 3800 | 3800 | 1901 |
| 430 | 20230912 | 121000 | 3252289030 | 3800 | 3800 | 3805 | 3785 | 5475 |
| 431 | 20230912 | 120900 | 3231532765 | 3800 | 3800 | 3800 | 3800 | 407 |
| 432 | 20230912 | 120800 | 3229986165 | 3800 | 3810 | 3810 | 3800 | 3257 |
| 433 | 20230912 | 120700 | 3217608325 | 3810 | 3805 | 3815 | 3805 | 752 |
| 434 | 20230912 | 120600 | 3214746795 | 3805 | 3805 | 3815 | 3805 | 263 |
| 435 | 20230912 | 120500 | 3213746000 | 3810 | 3810 | 3810 | 3810 | 219 |
| 436 | 20230912 | 120400 | 3212911610 | 3815 | 3815 | 3820 | 3810 | 1228 |
| 437 | 20230912 | 120300 | 3208221975 | 3820 | 3800 | 3820 | 3800 | 2174 |
| 438 | 20230912 | 120200 | 3199957865 | 3795 | 3795 | 3795 | 3795 | 104 |
| 439 | 20230912 | 120100 | 3199563185 | 3795 | 3800 | 3800 | 3795 | 34 |
| 440 | 20230912 | 120000 | 3199434005 | 3800 | 3800 | 3800 | 3800 | 70 |
| 441 | 20230912 | 115900 | 3199168005 | 3800 | 3800 | 3800 | 3800 | 10 |
| 442 | 20230912 | 115800 | 3199130005 | 3800 | 3790 | 3800 | 3790 | 257 |
| 443 | 20230912 | 115700 | 3198155715 | 3790 | 3800 | 3800 | 3785 | 1170 |
| 444 | 20230912 | 115600 | 3193723660 | 3800 | 3815 | 3825 | 3800 | 117 |
| 445 | 20230912 | 115500 | 3193278160 | 3820 | 3820 | 3820 | 3820 | 0 |
| 446 | 20230912 | 115400 | 3193278160 | 3820 | 3825 | 3825 | 3795 | 652 |
| 447 | 20230912 | 115300 | 3190796290 | 3825 | 3830 | 3835 | 3825 | 30 |
| 448 | 20230912 | 115200 | 3190681455 | 3835 | 3820 | 3835 | 3820 | 497 |
| 449 | 20230912 | 115100 | 3188776230 | 3830 | 3815 | 3830 | 3785 | 1326 |
| 450 | 20230912 | 115000 | 3183723335 | 3815 | 3815 | 3815 | 3815 | 0 |
| 451 | 20230912 | 114900 | 3183723335 | 3815 | 3815 | 3815 | 3790 | 64 |
| 452 | 20230912 | 114800 | 3183480575 | 3790 | 3825 | 3825 | 3790 | 545 |
| 453 | 20230912 | 114700 | 3181414315 | 3790 | 3805 | 3805 | 3790 | 1279 |
| 454 | 20230912 | 114600 | 3176555305 | 3805 | 3800 | 3805 | 3800 | 44 |
| 455 | 20230912 | 114500 | 3176387935 | 3805 | 3800 | 3805 | 3795 | 481 |
| 456 | 20230912 | 114400 | 3174560910 | 3800 | 3805 | 3805 | 3800 | 410 |
| 457 | 20230912 | 114300 | 3173002730 | 3830 | 3800 | 3830 | 3800 | 306 |
| 458 | 20230912 | 114200 | 3171839780 | 3800 | 3800 | 3800 | 3800 | 123 |
| 459 | 20230912 | 114100 | 3171372380 | 3795 | 3795 | 3835 | 3795 | 771 |
| 460 | 20230912 | 114000 | 3168440510 | 3780 | 3830 | 3835 | 3780 | 5690 |
| 461 | 20230912 | 113900 | 3146803985 | 3835 | 3835 | 3840 | 3835 | 1511 |
| 462 | 20230912 | 113800 | 3141005435 | 3835 | 3840 | 3840 | 3835 | 948 |
| 463 | 20230912 | 113700 | 3137365825 | 3840 | 3845 | 3845 | 3835 | 1846 |
| 464 | 20230912 | 113600 | 3130277960 | 3845 | 3860 | 3860 | 3845 | 920 |
| 465 | 20230912 | 113500 | 3126735860 | 3860 | 3870 | 3870 | 3860 | 1035 |
| 466 | 20230912 | 113400 | 3122739010 | 3870 | 3865 | 3870 | 3865 | 1708 |
| 467 | 20230912 | 113300 | 3116132515 | 3865 | 3860 | 3870 | 3860 | 1338 |
| 468 | 20230912 | 113200 | 3110958285 | 3860 | 3855 | 3860 | 3855 | 640 |
| 469 | 20230912 | 113100 | 3108488385 | 3860 | 3855 | 3865 | 3855 | 341 |
| 470 | 20230912 | 113000 | 3107170605 | 3870 | 3885 | 3885 | 3860 | 5148 |
| 471 | 20230912 | 112900 | 3087206550 | 3885 | 3855 | 3885 | 3855 | 5355 |
| 472 | 20230912 | 112800 | 3066447015 | 3865 | 3855 | 3865 | 3850 | 3368 |
| 473 | 20230912 | 112700 | 3053465680 | 3855 | 3850 | 3855 | 3850 | 984 |
| 474 | 20230912 | 112600 | 3049674225 | 3850 | 3845 | 3855 | 3845 | 1134 |
| 475 | 20230912 | 112500 | 3045310170 | 3845 | 3840 | 3845 | 3840 | 379 |
| 476 | 20230912 | 112400 | 3043854720 | 3845 | 3845 | 3845 | 3845 | 592 |
| 477 | 20230912 | 112300 | 3041578480 | 3850 | 3865 | 3865 | 3850 | 1847 |
| 478 | 20230912 | 112200 | 3034451170 | 3865 | 3860 | 3865 | 3855 | 1626 |
| 479 | 20230912 | 112100 | 3028173980 | 3855 | 3850 | 3865 | 3850 | 2831 |
| 480 | 20230912 | 112000 | 3017255905 | 3850 | 3825 | 3850 | 3820 | 2057 |
| 481 | 20230912 | 111900 | 3009357530 | 3830 | 3810 | 3835 | 3810 | 5686 |
| 482 | 20230912 | 111800 | 2987587105 | 3810 | 3810 | 3810 | 3810 | 102 |
| 483 | 20230912 | 111700 | 2987198485 | 3810 | 3805 | 3810 | 3805 | 1038 |
| 484 | 20230912 | 111600 | 2983243755 | 3805 | 3805 | 3805 | 3805 | 14 |
| 485 | 20230912 | 111500 | 2983190485 | 3805 | 3805 | 3810 | 3805 | 252 |
| 486 | 20230912 | 111400 | 2982231435 | 3810 | 3815 | 3815 | 3810 | 146 |
| 487 | 20230912 | 111300 | 2981675145 | 3815 | 3810 | 3820 | 3800 | 1769 |
| 488 | 20230912 | 111200 | 2974929170 | 3820 | 3820 | 3820 | 3820 | 80 |
| 489 | 20230912 | 111100 | 2974623570 | 3825 | 3800 | 3825 | 3795 | 2011 |
| 490 | 20230912 | 111000 | 2966940565 | 3795 | 3785 | 3795 | 3785 | 813 |
| 491 | 20230912 | 110900 | 2963860710 | 3785 | 3795 | 3795 | 3785 | 60 |
| 492 | 20230912 | 110800 | 2963633510 | 3795 | 3785 | 3795 | 3785 | 118 |
| 493 | 20230912 | 110700 | 2963186850 | 3795 | 3775 | 3795 | 3775 | 3409 |
| 494 | 20230912 | 110600 | 2950274315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 495 | 20230912 | 110500 | 2950274315 | 3780 | 3780 | 3780 | 3775 | 108 |
| 496 | 20230912 | 110400 | 2949866150 | 3780 | 3785 | 3785 | 3780 | 869 |
| 497 | 20230912 | 110300 | 2946577035 | 3785 | 3785 | 3785 | 3785 | 30 |
| 498 | 20230912 | 110200 | 2946463485 | 3785 | 3785 | 3785 | 3785 | 12 |
| 499 | 20230912 | 110100 | 2946418065 | 3770 | 3785 | 3785 | 3770 | 205 |
| 500 | 20230912 | 110000 | 2945645140 | 3785 | 3765 | 3785 | 3765 | 566 |
| 501 | 20230912 | 105900 | 2943513950 | 3795 | 3765 | 3795 | 3765 | 125 |
| 502 | 20230912 | 105800 | 2943042570 | 3765 | 3790 | 3790 | 3765 | 1572 |
| 503 | 20230912 | 105700 | 2937114390 | 3795 | 3790 | 3795 | 3790 | 1020 |
| 504 | 20230912 | 105600 | 2933243695 | 3795 | 3790 | 3795 | 3790 | 10 |
| 505 | 20230912 | 105500 | 2933205755 | 3795 | 3780 | 3795 | 3770 | 212 |
| 506 | 20230912 | 105400 | 2932404045 | 3770 | 3785 | 3795 | 3770 | 701 |
| 507 | 20230912 | 105300 | 2929757775 | 3785 | 3785 | 3785 | 3785 | 0 |
| 508 | 20230912 | 105200 | 2929757775 | 3785 | 3780 | 3785 | 3770 | 772 |
| 509 | 20230912 | 105100 | 2926842855 | 3780 | 3785 | 3795 | 3780 | 341 |
| 510 | 20230912 | 105000 | 2925553505 | 3790 | 3775 | 3790 | 3775 | 471 |
| 511 | 20230912 | 104900 | 2923770875 | 3775 | 3775 | 3780 | 3765 | 313 |
| 512 | 20230912 | 104800 | 2922591730 | 3770 | 3775 | 3780 | 3770 | 216 |
| 513 | 20230912 | 104700 | 2921776930 | 3775 | 3785 | 3785 | 3775 | 102 |
| 514 | 20230912 | 104600 | 2921391860 | 3785 | 3800 | 3800 | 3760 | 6809 |
| 515 | 20230912 | 104500 | 2895720005 | 3800 | 3810 | 3810 | 3800 | 20 |
| 516 | 20230912 | 104400 | 2895643815 | 3810 | 3815 | 3815 | 3810 | 75 |
| 517 | 20230912 | 104300 | 2895357695 | 3825 | 3820 | 3830 | 3815 | 1565 |
| 518 | 20230912 | 104200 | 2889372060 | 3825 | 3805 | 3825 | 3805 | 1101 |
| 519 | 20230912 | 104100 | 2885170595 | 3810 | 3785 | 3810 | 3785 | 1024 |
| 520 | 20230912 | 104000 | 2881278670 | 3795 | 3795 | 3795 | 3795 | 330 |
| 521 | 20230912 | 103900 | 2880026320 | 3795 | 3800 | 3800 | 3755 | 10715 |
| 522 | 20230912 | 103800 | 2839675470 | 3805 | 3805 | 3805 | 3800 | 849 |
| 523 | 20230912 | 103700 | 2836446685 | 3800 | 3800 | 3800 | 3790 | 2002 |
| 524 | 20230912 | 103600 | 2828842085 | 3790 | 3790 | 3800 | 3790 | 4689 |
| 525 | 20230912 | 103500 | 2811028225 | 3785 | 3780 | 3785 | 3780 | 838 |
| 526 | 20230912 | 103400 | 2807860580 | 3775 | 3775 | 3775 | 3775 | 1200 |
| 527 | 20230912 | 103300 | 2803330580 | 3770 | 3765 | 3770 | 3765 | 1716 |
| 528 | 20230912 | 103200 | 2796869820 | 3765 | 3765 | 3775 | 3765 | 1701 |
| 529 | 20230912 | 103100 | 2790459475 | 3765 | 3765 | 3770 | 3765 | 833 |
| 530 | 20230912 | 103000 | 2787323075 | 3765 | 3765 | 3765 | 3760 | 2070 |
| 531 | 20230912 | 102900 | 2779533535 | 3765 | 3765 | 3765 | 3765 | 264 |
| 532 | 20230912 | 102800 | 2778539575 | 3765 | 3765 | 3765 | 3765 | 805 |
| 533 | 20230912 | 102700 | 2775508750 | 3765 | 3760 | 3765 | 3760 | 2268 |
| 534 | 20230912 | 102600 | 2766979845 | 3760 | 3760 | 3770 | 3760 | 5911 |
| 535 | 20230912 | 102500 | 2744753855 | 3775 | 3765 | 3775 | 3760 | 4165 |
| 536 | 20230912 | 102400 | 2729087190 | 3765 | 3770 | 3775 | 3765 | 1021 |
| 537 | 20230912 | 102300 | 2725238030 | 3765 | 3760 | 3765 | 3760 | 4704 |
| 538 | 20230912 | 102200 | 2707550985 | 3760 | 3765 | 3765 | 3760 | 1380 |
| 539 | 20230912 | 102100 | 2702355300 | 3770 | 3765 | 3770 | 3765 | 1686 |
| 540 | 20230912 | 102000 | 2696000350 | 3765 | 3760 | 3765 | 3760 | 1006 |
| 541 | 20230912 | 101900 | 2692216290 | 3760 | 3755 | 3765 | 3755 | 1240 |
| 542 | 20230912 | 101800 | 2687557935 | 3755 | 3765 | 3765 | 3755 | 4291 |
| 543 | 20230912 | 101700 | 2671424490 | 3760 | 3765 | 3765 | 3755 | 8209 |
| 544 | 20230912 | 101600 | 2640558830 | 3765 | 3760 | 3765 | 3760 | 972 |
| 545 | 20230912 | 101500 | 2636900740 | 3765 | 3775 | 3775 | 3765 | 7598 |
| 546 | 20230912 | 101400 | 2608290300 | 3775 | 3775 | 3775 | 3770 | 95 |
| 547 | 20230912 | 101300 | 2607931685 | 3775 | 3775 | 3775 | 3775 | 10 |
| 548 | 20230912 | 101200 | 2607893935 | 3775 | 3770 | 3775 | 3770 | 3056 |
| 549 | 20230912 | 101100 | 2596372795 | 3765 | 3770 | 3775 | 3765 | 894 |
| 550 | 20230912 | 101000 | 2593003030 | 3770 | 3780 | 3780 | 3770 | 5824 |
| 551 | 20230912 | 100900 | 2571034310 | 3780 | 3775 | 3780 | 3775 | 75 |
| 552 | 20230912 | 100800 | 2570750855 | 3780 | 3775 | 3780 | 3775 | 1283 |
| 553 | 20230912 | 100700 | 2565907455 | 3775 | 3780 | 3780 | 3775 | 2617 |
| 554 | 20230912 | 100600 | 2556028030 | 3780 | 3780 | 3780 | 3770 | 6944 |
| 555 | 20230912 | 100500 | 2529822290 | 3780 | 3780 | 3780 | 3775 | 88 |
| 556 | 20230912 | 100400 | 2529490035 | 3775 | 3785 | 3785 | 3770 | 23253 |
| 557 | 20230912 | 100300 | 2441663920 | 3780 | 3795 | 3795 | 3780 | 15688 |
| 558 | 20230912 | 100200 | 2382257235 | 3795 | 3790 | 3800 | 3790 | 3824 |
| 559 | 20230912 | 100100 | 2367756135 | 3795 | 3800 | 3800 | 3795 | 521 |
| 560 | 20230912 | 100000 | 2365778730 | 3800 | 3790 | 3800 | 3790 | 144 |
| 561 | 20230912 | 095900 | 2365231730 | 3790 | 3800 | 3800 | 3790 | 1704 |
| 562 | 20230912 | 095800 | 2358761655 | 3800 | 3800 | 3800 | 3790 | 197 |
| 563 | 20230912 | 095700 | 2358013675 | 3800 | 3810 | 3810 | 3795 | 2438 |
| 564 | 20230912 | 095600 | 2348759130 | 3810 | 3790 | 3810 | 3790 | 934 |
| 565 | 20230912 | 095500 | 2345210280 | 3810 | 3810 | 3810 | 3790 | 691 |
| 566 | 20230912 | 095400 | 2342578680 | 3810 | 3830 | 3830 | 3775 | 26032 |
| 567 | 20230912 | 095300 | 2243869810 | 3830 | 3820 | 3830 | 3820 | 704 |
| 568 | 20230912 | 095200 | 2241178775 | 3820 | 3805 | 3820 | 3805 | 262 |
| 569 | 20230912 | 095100 | 2240179515 | 3805 | 3805 | 3815 | 3805 | 376 |
| 570 | 20230912 | 095000 | 2238748815 | 3805 | 3805 | 3815 | 3805 | 1755 |
| 571 | 20230912 | 094900 | 2232057460 | 3805 | 3800 | 3805 | 3800 | 1645 |
| 572 | 20230912 | 094800 | 2225799295 | 3800 | 3800 | 3800 | 3795 | 1959 |
| 573 | 20230912 | 094700 | 2218355355 | 3800 | 3795 | 3800 | 3795 | 1522 |
| 574 | 20230912 | 094600 | 2212578385 | 3795 | 3805 | 3805 | 3795 | 5927 |
| 575 | 20230912 | 094500 | 2190072965 | 3805 | 3805 | 3805 | 3805 | 720 |
| 576 | 20230912 | 094400 | 2187333365 | 3805 | 3795 | 3820 | 3790 | 15180 |
| 577 | 20230912 | 094300 | 2129736500 | 3795 | 3815 | 3815 | 3795 | 20828 |
| 578 | 20230912 | 094200 | 2050512255 | 3815 | 3815 | 3815 | 3815 | 4299 |
| 579 | 20230912 | 094100 | 2034111570 | 3815 | 3825 | 3825 | 3815 | 42 |
| 580 | 20230912 | 094000 | 2033951315 | 3825 | 3825 | 3830 | 3810 | 4489 |
| 581 | 20230912 | 093900 | 2016807870 | 3830 | 3820 | 3830 | 3820 | 1737 |
| 582 | 20230912 | 093800 | 2010164040 | 3815 | 3815 | 3820 | 3810 | 5980 |
| 583 | 20230912 | 093700 | 1987355470 | 3815 | 3820 | 3820 | 3815 | 1948 |
| 584 | 20230912 | 093600 | 1979920515 | 3820 | 3835 | 3835 | 3815 | 10789 |
| 585 | 20230912 | 093500 | 1938675385 | 3840 | 3830 | 3840 | 3830 | 2204 |
| 586 | 20230912 | 093400 | 1930227730 | 3830 | 3840 | 3840 | 3830 | 1244 |
| 587 | 20230912 | 093300 | 1925462440 | 3830 | 3845 | 3855 | 3830 | 9345 |
| 588 | 20230912 | 093200 | 1889580170 | 3845 | 3850 | 3855 | 3845 | 3856 |
| 589 | 20230912 | 093100 | 1874732570 | 3855 | 3850 | 3855 | 3845 | 3025 |
| 590 | 20230912 | 093000 | 1863083900 | 3855 | 3840 | 3855 | 3840 | 1697 |
| 591 | 20230912 | 092900 | 1856556755 | 3840 | 3845 | 3850 | 3840 | 1796 |
| 592 | 20230912 | 092800 | 1849653135 | 3845 | 3845 | 3850 | 3840 | 3758 |
| 593 | 20230912 | 092700 | 1835199650 | 3855 | 3855 | 3855 | 3840 | 11848 |
| 594 | 20230912 | 092600 | 1789577900 | 3855 | 3860 | 3860 | 3855 | 4350 |
| 595 | 20230912 | 092500 | 1772786975 | 3865 | 3880 | 3880 | 3865 | 1459 |
| 596 | 20230912 | 092400 | 1767144830 | 3880 | 3895 | 3905 | 3875 | 1609 |
| 597 | 20230912 | 092300 | 1760888005 | 3895 | 3880 | 3895 | 3880 | 1555 |
| 598 | 20230912 | 092200 | 1754837365 | 3880 | 3880 | 3885 | 3875 | 1687 |
| 599 | 20230912 | 092100 | 1748293225 | 3880 | 3885 | 3885 | 3870 | 6955 |
| 600 | 20230912 | 092000 | 1721318505 | 3885 | 3885 | 3885 | 3850 | 3434 |
| 601 | 20230912 | 091900 | 1708053600 | 3880 | 3880 | 3890 | 3875 | 9481 |
| 602 | 20230912 | 091800 | 1671271980 | 3875 | 3860 | 3885 | 3860 | 5585 |
| 603 | 20230912 | 091700 | 1649618935 | 3860 | 3830 | 3860 | 3825 | 5281 |
| 604 | 20230912 | 091600 | 1629375290 | 3825 | 3840 | 3840 | 3825 | 7132 |
| 605 | 20230912 | 091500 | 1602076510 | 3840 | 3855 | 3855 | 3840 | 7011 |
| 606 | 20230912 | 091400 | 1575150070 | 3840 | 3845 | 3855 | 3835 | 8758 |
| 607 | 20230912 | 091300 | 1541518520 | 3840 | 3880 | 3880 | 3840 | 14830 |
| 608 | 20230912 | 091200 | 1484454345 | 3880 | 3900 | 3900 | 3870 | 18118 |
| 609 | 20230912 | 091100 | 1414112860 | 3900 | 3925 | 3925 | 3900 | 17409 |
| 610 | 20230912 | 091000 | 1346050960 | 3920 | 3945 | 3945 | 3920 | 7235 |
| 611 | 20230912 | 090900 | 1317630675 | 3935 | 3935 | 3965 | 3930 | 24973 |
| 612 | 20230912 | 090800 | 1219037280 | 3935 | 3925 | 3935 | 3925 | 4436 |
| 613 | 20230912 | 090700 | 1201615955 | 3920 | 3920 | 3925 | 3915 | 4082 |
| 614 | 20230912 | 090600 | 1185604980 | 3920 | 3915 | 3920 | 3910 | 5851 |
| 615 | 20230912 | 090500 | 1162707460 | 3915 | 3885 | 3920 | 3885 | 24987 |
| 616 | 20230912 | 090400 | 1065271145 | 3880 | 3920 | 3925 | 3875 | 32995 |
| 617 | 20230912 | 090300 | 936574595 | 3925 | 3935 | 3935 | 3905 | 18933 |
| 618 | 20230912 | 090200 | 862320510 | 3925 | 3970 | 3980 | 3920 | 32808 |
| 619 | 20230912 | 090100 | 732723595 | 3970 | 4035 | 4035 | 3950 | 81493 |
| 620 | 20230912 | 090000 | 406765835 | 4035 | 3975 | 4050 | 3965 | 101925 |