29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 3 | 20230914 | 183700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20230914 | 183600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20230914 | 183500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20230914 | 183400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20230914 | 183300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20230914 | 183200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20230914 | 183100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20230914 | 183000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20230914 | 182900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20230914 | 182800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20230914 | 182700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20230914 | 182600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20230914 | 182500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20230914 | 182400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20230914 | 182300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20230914 | 182200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20230914 | 182100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20230914 | 182000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20230914 | 181900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20230914 | 181800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20230914 | 181700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20230914 | 181600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20230914 | 181500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20230914 | 181400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20230914 | 181300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20230914 | 181200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20230914 | 181100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20230914 | 181000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20230914 | 180900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20230914 | 180800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 33 | 20230914 | 180700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20230914 | 180600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20230914 | 180500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20230914 | 180400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20230914 | 180300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20230914 | 180200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20230914 | 180100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20230914 | 180000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20230914 | 175900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20230914 | 175800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20230914 | 175700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20230914 | 175600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20230914 | 175500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20230914 | 175400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20230914 | 175300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20230914 | 175200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20230914 | 175100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20230914 | 175000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20230914 | 174900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20230914 | 174800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20230914 | 174700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20230914 | 174600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20230914 | 174500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20230914 | 174400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20230914 | 174300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20230914 | 174200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20230914 | 174100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20230914 | 174000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20230914 | 173900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20230914 | 173800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 63 | 20230914 | 173700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20230914 | 173600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20230914 | 173500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20230914 | 173400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20230914 | 173300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20230914 | 173200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20230914 | 173100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20230914 | 173000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20230914 | 172900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20230914 | 172800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20230914 | 172700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20230914 | 172600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20230914 | 172500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20230914 | 172400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20230914 | 172300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20230914 | 172200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20230914 | 172100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20230914 | 172000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20230914 | 171900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20230914 | 171800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20230914 | 171700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20230914 | 171600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20230914 | 171500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20230914 | 171400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20230914 | 171300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20230914 | 171200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20230914 | 171100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20230914 | 171000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20230914 | 170900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20230914 | 170800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 93 | 20230914 | 170700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20230914 | 170600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20230914 | 170500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20230914 | 170400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20230914 | 170300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20230914 | 170200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20230914 | 170100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20230914 | 170000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20230914 | 165900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20230914 | 165800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20230914 | 165700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20230914 | 165600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20230914 | 165500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20230914 | 165400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20230914 | 165300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20230914 | 165200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20230914 | 165100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20230914 | 165000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20230914 | 164900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20230914 | 164800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20230914 | 164700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20230914 | 164600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20230914 | 164500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20230914 | 164400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20230914 | 164300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20230914 | 164200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20230914 | 164100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20230914 | 164000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20230914 | 163900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20230914 | 163800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 123 | 20230914 | 163700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20230914 | 163600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20230914 | 163500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20230914 | 163400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20230914 | 163300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20230914 | 163200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20230914 | 163100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20230914 | 163000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20230914 | 162900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20230914 | 162800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20230914 | 162700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20230914 | 162600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20230914 | 162500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20230914 | 162400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20230914 | 162300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20230914 | 162200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20230914 | 162100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20230914 | 162000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20230914 | 161900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20230914 | 161800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20230914 | 161700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20230914 | 161600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20230914 | 161500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20230914 | 161400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20230914 | 161300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20230914 | 161200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20230914 | 161100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20230914 | 161000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20230914 | 160900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20230914 | 160800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 153 | 20230914 | 160700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20230914 | 160600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20230914 | 160500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20230914 | 160400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20230914 | 160300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20230914 | 160200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20230914 | 160100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20230914 | 160000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20230914 | 155900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20230914 | 155800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20230914 | 155700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20230914 | 155600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20230914 | 155500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20230914 | 155400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20230914 | 155300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20230914 | 155200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20230914 | 155100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20230914 | 155000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20230914 | 154900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20230914 | 154800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20230914 | 154700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20230914 | 154600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20230914 | 154500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20230914 | 154400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20230914 | 154300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20230914 | 154200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20230914 | 154100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20230914 | 154000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20230914 | 153900 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20230914 | 153800 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 183 | 20230914 | 153700 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20230914 | 153600 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20230914 | 153500 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20230914 | 153400 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20230914 | 153300 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20230914 | 153200 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20230914 | 153100 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20230914 | 153000 | 5541994840 | 5620 | 5620 | 5620 | 5620 | 31663 |
| 191 | 20230914 | 152900 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20230914 | 152800 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20230914 | 152700 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20230914 | 152600 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20230914 | 152500 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20230914 | 152400 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20230914 | 152300 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20230914 | 152200 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20230914 | 152100 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20230914 | 152000 | 5364048780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20230914 | 151900 | 5364048780 | 5610 | 5610 | 5620 | 5600 | 6048 |
| 202 | 20230914 | 151800 | 5330161620 | 5600 | 5620 | 5620 | 5600 | 3716 |
| 203 | 20230914 | 151700 | 5309323480 | 5620 | 5610 | 5620 | 5610 | 1762 |
| 204 | 20230914 | 151600 | 5299438640 | 5620 | 5610 | 5620 | 5610 | 3520 |
| 205 | 20230914 | 151500 | 5279689100 | 5610 | 5630 | 5630 | 5610 | 4259 |
| 206 | 20230914 | 151400 | 5255753090 | 5620 | 5630 | 5630 | 5620 | 6013 |
| 207 | 20230914 | 151300 | 5221938500 | 5630 | 5640 | 5650 | 5630 | 7877 |
| 208 | 20230914 | 151200 | 5177520650 | 5640 | 5630 | 5650 | 5630 | 7304 |
| 209 | 20230914 | 151100 | 5136323700 | 5640 | 5620 | 5650 | 5620 | 31578 |
| 210 | 20230914 | 151000 | 4958338690 | 5620 | 5610 | 5620 | 5590 | 8604 |
| 211 | 20230914 | 150900 | 4910065000 | 5610 | 5610 | 5610 | 5600 | 6705 |
| 212 | 20230914 | 150800 | 4872503180 | 5620 | 5590 | 5620 | 5590 | 9602 |
| 213 | 20230914 | 150700 | 4818635630 | 5600 | 5610 | 5610 | 5590 | 7484 |
| 214 | 20230914 | 150600 | 4776725880 | 5600 | 5600 | 5610 | 5590 | 6126 |
| 215 | 20230914 | 150500 | 4742412310 | 5600 | 5590 | 5600 | 5590 | 16866 |
| 216 | 20230914 | 150400 | 4648009410 | 5580 | 5580 | 5590 | 5580 | 4299 |
| 217 | 20230914 | 150300 | 4623983830 | 5590 | 5570 | 5590 | 5570 | 6374 |
| 218 | 20230914 | 150200 | 4588456370 | 5570 | 5570 | 5570 | 5560 | 1818 |
| 219 | 20230914 | 150100 | 4578330120 | 5570 | 5580 | 5580 | 5570 | 1636 |
| 220 | 20230914 | 150000 | 4569207200 | 5580 | 5570 | 5580 | 5560 | 3570 |
| 221 | 20230914 | 145900 | 4549324410 | 5580 | 5570 | 5580 | 5570 | 2795 |
| 222 | 20230914 | 145800 | 4533743180 | 5570 | 5580 | 5580 | 5560 | 3979 |
| 223 | 20230914 | 145700 | 4511574980 | 5570 | 5560 | 5580 | 5560 | 2388 |
| 224 | 20230914 | 145600 | 4498271980 | 5560 | 5580 | 5580 | 5560 | 3072 |
| 225 | 20230914 | 145500 | 4481137510 | 5580 | 5570 | 5580 | 5560 | 6072 |
| 226 | 20230914 | 145400 | 4447276730 | 5580 | 5570 | 5580 | 5560 | 13945 |
| 227 | 20230914 | 145300 | 4369629180 | 5570 | 5560 | 5570 | 5550 | 7477 |
| 228 | 20230914 | 145200 | 4328053300 | 5560 | 5550 | 5560 | 5550 | 1840 |
| 229 | 20230914 | 145100 | 4317826930 | 5550 | 5550 | 5560 | 5540 | 4285 |
| 230 | 20230914 | 145000 | 4294041270 | 5550 | 5520 | 5550 | 5520 | 2383 |
| 231 | 20230914 | 144900 | 4280831140 | 5520 | 5540 | 5560 | 5510 | 17681 |
| 232 | 20230914 | 144800 | 4183017830 | 5540 | 5560 | 5560 | 5540 | 3383 |
| 233 | 20230914 | 144700 | 4164259640 | 5550 | 5550 | 5560 | 5550 | 3277 |
| 234 | 20230914 | 144600 | 4146056130 | 5550 | 5560 | 5560 | 5540 | 5051 |
| 235 | 20230914 | 144500 | 4118010080 | 5560 | 5560 | 5560 | 5550 | 6309 |
| 236 | 20230914 | 144400 | 4082943070 | 5560 | 5540 | 5560 | 5530 | 3110 |
| 237 | 20230914 | 144300 | 4065686690 | 5540 | 5540 | 5550 | 5530 | 4912 |
| 238 | 20230914 | 144200 | 4038493740 | 5540 | 5540 | 5550 | 5530 | 2833 |
| 239 | 20230914 | 144100 | 4022789030 | 5530 | 5560 | 5570 | 5520 | 9097 |
| 240 | 20230914 | 144000 | 3972449170 | 5560 | 5560 | 5570 | 5550 | 7716 |
| 241 | 20230914 | 143900 | 3929548500 | 5570 | 5550 | 5570 | 5550 | 10517 |
| 242 | 20230914 | 143800 | 3871115060 | 5560 | 5570 | 5570 | 5540 | 6733 |
| 243 | 20230914 | 143700 | 3833746910 | 5560 | 5530 | 5560 | 5530 | 16862 |
| 244 | 20230914 | 143600 | 3740127650 | 5540 | 5530 | 5540 | 5530 | 7904 |
| 245 | 20230914 | 143500 | 3696359400 | 5530 | 5530 | 5530 | 5510 | 9735 |
| 246 | 20230914 | 143400 | 3642620080 | 5530 | 5510 | 5530 | 5490 | 10285 |
| 247 | 20230914 | 143300 | 3585940850 | 5490 | 5510 | 5520 | 5490 | 4353 |
| 248 | 20230914 | 143200 | 3561996770 | 5510 | 5490 | 5520 | 5490 | 12768 |
| 249 | 20230914 | 143100 | 3491657150 | 5500 | 5500 | 5510 | 5490 | 495 |
| 250 | 20230914 | 143000 | 3488934430 | 5480 | 5510 | 5520 | 5480 | 6005 |
| 251 | 20230914 | 142900 | 3455921720 | 5500 | 5490 | 5500 | 5480 | 4200 |
| 252 | 20230914 | 142800 | 3432841910 | 5480 | 5500 | 5500 | 5480 | 263 |
| 253 | 20230914 | 142700 | 3431395590 | 5490 | 5490 | 5500 | 5480 | 6535 |
| 254 | 20230914 | 142600 | 3395520480 | 5480 | 5480 | 5490 | 5480 | 253 |
| 255 | 20230914 | 142500 | 3394133570 | 5490 | 5510 | 5510 | 5480 | 6485 |
| 256 | 20230914 | 142400 | 3358477820 | 5510 | 5500 | 5520 | 5500 | 8333 |
| 257 | 20230914 | 142300 | 3312573410 | 5490 | 5470 | 5510 | 5460 | 44204 |
| 258 | 20230914 | 142200 | 3070015100 | 5460 | 5450 | 5460 | 5450 | 3092 |
| 259 | 20230914 | 142100 | 3053133700 | 5460 | 5440 | 5460 | 5440 | 2676 |
| 260 | 20230914 | 142000 | 3038555320 | 5450 | 5450 | 5450 | 5440 | 1067 |
| 261 | 20230914 | 141900 | 3032750670 | 5450 | 5460 | 5460 | 5450 | 1373 |
| 262 | 20230914 | 141800 | 3025267770 | 5460 | 5460 | 5460 | 5450 | 873 |
| 263 | 20230914 | 141700 | 3020501250 | 5460 | 5470 | 5470 | 5440 | 722 |
| 264 | 20230914 | 141600 | 3016557690 | 5460 | 5430 | 5460 | 5430 | 16735 |
| 265 | 20230914 | 141500 | 2925324330 | 5420 | 5420 | 5430 | 5420 | 128 |
| 266 | 20230914 | 141400 | 2924630560 | 5430 | 5440 | 5440 | 5430 | 512 |
| 267 | 20230914 | 141300 | 2921850390 | 5430 | 5440 | 5440 | 5420 | 998 |
| 268 | 20230914 | 141200 | 2916425320 | 5450 | 5420 | 5450 | 5410 | 10102 |
| 269 | 20230914 | 141100 | 2861493820 | 5410 | 5420 | 5430 | 5410 | 2171 |
| 270 | 20230914 | 141000 | 2849726960 | 5410 | 5410 | 5420 | 5410 | 2207 |
| 271 | 20230914 | 140900 | 2837787080 | 5410 | 5410 | 5410 | 5400 | 6339 |
| 272 | 20230914 | 140800 | 2803497860 | 5400 | 5410 | 5410 | 5400 | 590 |
| 273 | 20230914 | 140700 | 2800311840 | 5400 | 5400 | 5410 | 5400 | 1089 |
| 274 | 20230914 | 140600 | 2794431230 | 5400 | 5400 | 5400 | 5390 | 1764 |
| 275 | 20230914 | 140500 | 2784905690 | 5410 | 5400 | 5410 | 5390 | 543 |
| 276 | 20230914 | 140400 | 2781977040 | 5410 | 5410 | 5410 | 5410 | 4 |
| 277 | 20230914 | 140300 | 2781955400 | 5380 | 5380 | 5380 | 5380 | 205 |
| 278 | 20230914 | 140200 | 2780852500 | 5390 | 5390 | 5400 | 5390 | 1661 |
| 279 | 20230914 | 140100 | 2771885710 | 5410 | 5410 | 5420 | 5400 | 5275 |
| 280 | 20230914 | 140000 | 2743391220 | 5410 | 5400 | 5420 | 5400 | 1301 |
| 281 | 20230914 | 135900 | 2736352760 | 5410 | 5400 | 5410 | 5400 | 5947 |
| 282 | 20230914 | 135800 | 2704237440 | 5400 | 5390 | 5400 | 5380 | 8388 |
| 283 | 20230914 | 135700 | 2658998140 | 5380 | 5380 | 5380 | 5380 | 648 |
| 284 | 20230914 | 135600 | 2655511900 | 5370 | 5370 | 5370 | 5370 | 1720 |
| 285 | 20230914 | 135500 | 2646275500 | 5370 | 5370 | 5370 | 5370 | 676 |
| 286 | 20230914 | 135400 | 2642645380 | 5370 | 5370 | 5370 | 5370 | 1092 |
| 287 | 20230914 | 135300 | 2636781340 | 5370 | 5360 | 5370 | 5360 | 21 |
| 288 | 20230914 | 135200 | 2636668770 | 5360 | 5360 | 5370 | 5360 | 298 |
| 289 | 20230914 | 135100 | 2635071230 | 5360 | 5360 | 5360 | 5360 | 98 |
| 290 | 20230914 | 135000 | 2634545950 | 5360 | 5360 | 5360 | 5360 | 2000 |
| 291 | 20230914 | 134900 | 2623825950 | 5360 | 5360 | 5370 | 5360 | 256 |
| 292 | 20230914 | 134800 | 2622453760 | 5360 | 5360 | 5360 | 5360 | 326 |
| 293 | 20230914 | 134700 | 2620706400 | 5360 | 5370 | 5370 | 5360 | 2181 |
| 294 | 20230914 | 134600 | 2609004820 | 5370 | 5370 | 5370 | 5370 | 265 |
| 295 | 20230914 | 134500 | 2607581770 | 5370 | 5370 | 5370 | 5370 | 634 |
| 296 | 20230914 | 134400 | 2604177190 | 5370 | 5370 | 5370 | 5370 | 202 |
| 297 | 20230914 | 134300 | 2603092450 | 5380 | 5380 | 5380 | 5380 | 1 |
| 298 | 20230914 | 134200 | 2603087070 | 5370 | 5390 | 5390 | 5370 | 1587 |
| 299 | 20230914 | 134100 | 2594559050 | 5380 | 5380 | 5380 | 5380 | 5 |
| 300 | 20230914 | 134000 | 2594532150 | 5390 | 5390 | 5390 | 5390 | 1 |
| 301 | 20230914 | 133900 | 2594526760 | 5380 | 5370 | 5380 | 5370 | 1147 |
| 302 | 20230914 | 133800 | 2588362830 | 5380 | 5380 | 5380 | 5380 | 2413 |
| 303 | 20230914 | 133700 | 2575380890 | 5380 | 5380 | 5380 | 5380 | 5 |
| 304 | 20230914 | 133600 | 2575353990 | 5390 | 5390 | 5390 | 5380 | 10 |
| 305 | 20230914 | 133500 | 2575300140 | 5380 | 5380 | 5390 | 5380 | 166 |
| 306 | 20230914 | 133400 | 2574407030 | 5380 | 5390 | 5390 | 5380 | 59 |
| 307 | 20230914 | 133300 | 2574089590 | 5380 | 5390 | 5390 | 5380 | 1070 |
| 308 | 20230914 | 133200 | 2568323390 | 5390 | 5390 | 5400 | 5390 | 446 |
| 309 | 20230914 | 133100 | 2565919430 | 5390 | 5390 | 5400 | 5390 | 7 |
| 310 | 20230914 | 133000 | 2565881690 | 5400 | 5390 | 5400 | 5390 | 1764 |
| 311 | 20230914 | 132900 | 2556373710 | 5380 | 5380 | 5380 | 5380 | 69 |
| 312 | 20230914 | 132800 | 2556002490 | 5390 | 5390 | 5390 | 5390 | 150 |
| 313 | 20230914 | 132700 | 2555193990 | 5370 | 5390 | 5390 | 5370 | 880 |
| 314 | 20230914 | 132600 | 2550450910 | 5390 | 5390 | 5390 | 5370 | 1342 |
| 315 | 20230914 | 132500 | 2543225570 | 5370 | 5380 | 5390 | 5370 | 1243 |
| 316 | 20230914 | 132400 | 2536527570 | 5380 | 5370 | 5390 | 5370 | 1021 |
| 317 | 20230914 | 132300 | 2531044550 | 5390 | 5390 | 5390 | 5370 | 166 |
| 318 | 20230914 | 132200 | 2530150000 | 5380 | 5380 | 5390 | 5370 | 2581 |
| 319 | 20230914 | 132100 | 2516274260 | 5370 | 5370 | 5370 | 5370 | 141 |
| 320 | 20230914 | 132000 | 2515517090 | 5360 | 5370 | 5370 | 5360 | 274 |
| 321 | 20230914 | 131900 | 2514045770 | 5370 | 5360 | 5380 | 5360 | 963 |
| 322 | 20230914 | 131800 | 2508868540 | 5380 | 5360 | 5380 | 5360 | 821 |
| 323 | 20230914 | 131700 | 2504455160 | 5360 | 5360 | 5360 | 5350 | 340 |
| 324 | 20230914 | 131600 | 2502634510 | 5390 | 5360 | 5390 | 5360 | 8687 |
| 325 | 20230914 | 131500 | 2456030820 | 5350 | 5340 | 5360 | 5340 | 2462 |
| 326 | 20230914 | 131400 | 2442863240 | 5350 | 5360 | 5360 | 5350 | 3 |
| 327 | 20230914 | 131300 | 2442847180 | 5360 | 5340 | 5360 | 5330 | 4436 |
| 328 | 20230914 | 131200 | 2419117140 | 5330 | 5330 | 5340 | 5330 | 1038 |
| 329 | 20230914 | 131100 | 2413578880 | 5330 | 5330 | 5330 | 5330 | 200 |
| 330 | 20230914 | 131000 | 2412512880 | 5330 | 5330 | 5330 | 5330 | 5 |
| 331 | 20230914 | 130900 | 2412486230 | 5340 | 5340 | 5340 | 5340 | 639 |
| 332 | 20230914 | 130800 | 2409073970 | 5330 | 5330 | 5340 | 5330 | 221 |
| 333 | 20230914 | 130700 | 2407895880 | 5330 | 5330 | 5330 | 5330 | 365 |
| 334 | 20230914 | 130600 | 2405950430 | 5330 | 5320 | 5330 | 5320 | 176 |
| 335 | 20230914 | 130500 | 2405012370 | 5320 | 5320 | 5320 | 5320 | 358 |
| 336 | 20230914 | 130400 | 2403107810 | 5320 | 5320 | 5320 | 5320 | 0 |
| 337 | 20230914 | 130300 | 2403107810 | 5320 | 5320 | 5320 | 5320 | 363 |
| 338 | 20230914 | 130200 | 2401176650 | 5320 | 5320 | 5320 | 5320 | 5000 |
| 339 | 20230914 | 130100 | 2374576650 | 5330 | 5330 | 5330 | 5330 | 0 |
| 340 | 20230914 | 130000 | 2374576650 | 5330 | 5330 | 5330 | 5330 | 1145 |
| 341 | 20230914 | 125900 | 2368473800 | 5310 | 5310 | 5310 | 5310 | 0 |
| 342 | 20230914 | 125800 | 2368473800 | 5310 | 5330 | 5330 | 5310 | 30 |
| 343 | 20230914 | 125700 | 2368314000 | 5320 | 5310 | 5320 | 5310 | 1783 |
| 344 | 20230914 | 125600 | 2358832440 | 5310 | 5320 | 5320 | 5310 | 6 |
| 345 | 20230914 | 125500 | 2358800570 | 5310 | 5310 | 5310 | 5310 | 11 |
| 346 | 20230914 | 125400 | 2358742160 | 5320 | 5310 | 5320 | 5310 | 241 |
| 347 | 20230914 | 125300 | 2357460050 | 5310 | 5310 | 5310 | 5310 | 338 |
| 348 | 20230914 | 125200 | 2355665270 | 5310 | 5310 | 5310 | 5310 | 20 |
| 349 | 20230914 | 125100 | 2355559070 | 5310 | 5310 | 5330 | 5310 | 286 |
| 350 | 20230914 | 125000 | 2354040000 | 5310 | 5310 | 5310 | 5310 | 118 |
| 351 | 20230914 | 124900 | 2353413420 | 5310 | 5310 | 5310 | 5310 | 1 |
| 352 | 20230914 | 124800 | 2353408110 | 5310 | 5310 | 5310 | 5310 | 1343 |
| 353 | 20230914 | 124700 | 2346276780 | 5310 | 5310 | 5310 | 5310 | 53 |
| 354 | 20230914 | 124600 | 2345995350 | 5310 | 5310 | 5310 | 5310 | 1289 |
| 355 | 20230914 | 124500 | 2339150760 | 5310 | 5310 | 5310 | 5310 | 1 |
| 356 | 20230914 | 124400 | 2339145450 | 5310 | 5310 | 5310 | 5310 | 5 |
| 357 | 20230914 | 124300 | 2339118900 | 5310 | 5310 | 5310 | 5310 | 1021 |
| 358 | 20230914 | 124200 | 2333697390 | 5310 | 5310 | 5310 | 5310 | 118 |
| 359 | 20230914 | 124100 | 2333070810 | 5310 | 5310 | 5310 | 5310 | 291 |
| 360 | 20230914 | 124000 | 2331525600 | 5310 | 5310 | 5310 | 5310 | 224 |
| 361 | 20230914 | 123900 | 2330336160 | 5310 | 5320 | 5320 | 5310 | 1166 |
| 362 | 20230914 | 123800 | 2324134090 | 5320 | 5330 | 5330 | 5320 | 150 |
| 363 | 20230914 | 123700 | 2323335990 | 5320 | 5330 | 5330 | 5320 | 1293 |
| 364 | 20230914 | 123600 | 2316445470 | 5330 | 5330 | 5330 | 5330 | 5 |
| 365 | 20230914 | 123500 | 2316418820 | 5330 | 5340 | 5340 | 5330 | 184 |
| 366 | 20230914 | 123400 | 2315437300 | 5340 | 5330 | 5340 | 5330 | 218 |
| 367 | 20230914 | 123300 | 2314274350 | 5330 | 5330 | 5340 | 5330 | 1246 |
| 368 | 20230914 | 123200 | 2307625760 | 5330 | 5330 | 5330 | 5330 | 0 |
| 369 | 20230914 | 123100 | 2307625760 | 5330 | 5330 | 5330 | 5330 | 5 |
| 370 | 20230914 | 123000 | 2307599110 | 5340 | 5340 | 5340 | 5340 | 75 |
| 371 | 20230914 | 122900 | 2307198610 | 5330 | 5330 | 5330 | 5330 | 394 |
| 372 | 20230914 | 122800 | 2305098590 | 5330 | 5330 | 5330 | 5330 | 30 |
| 373 | 20230914 | 122700 | 2304938690 | 5330 | 5350 | 5350 | 5330 | 1282 |
| 374 | 20230914 | 122600 | 2298080110 | 5350 | 5340 | 5350 | 5340 | 102 |
| 375 | 20230914 | 122500 | 2297535420 | 5340 | 5340 | 5340 | 5340 | 35 |
| 376 | 20230914 | 122400 | 2297348520 | 5330 | 5340 | 5340 | 5330 | 2699 |
| 377 | 20230914 | 122300 | 2282935940 | 5330 | 5330 | 5330 | 5330 | 17 |
| 378 | 20230914 | 122200 | 2282845330 | 5320 | 5340 | 5340 | 5320 | 1035 |
| 379 | 20230914 | 122100 | 2277331150 | 5340 | 5340 | 5350 | 5330 | 1370 |
| 380 | 20230914 | 122000 | 2270016030 | 5330 | 5330 | 5330 | 5330 | 100 |
| 381 | 20230914 | 121900 | 2269483030 | 5320 | 5320 | 5320 | 5310 | 378 |
| 382 | 20230914 | 121800 | 2267472120 | 5310 | 5310 | 5310 | 5310 | 0 |
| 383 | 20230914 | 121700 | 2267472120 | 5310 | 5310 | 5310 | 5310 | 5 |
| 384 | 20230914 | 121600 | 2267445570 | 5310 | 5310 | 5310 | 5310 | 9 |
| 385 | 20230914 | 121500 | 2267397780 | 5320 | 5320 | 5320 | 5320 | 500 |
| 386 | 20230914 | 121400 | 2264737780 | 5310 | 5310 | 5320 | 5310 | 613 |
| 387 | 20230914 | 121300 | 2261477750 | 5310 | 5310 | 5310 | 5310 | 0 |
| 388 | 20230914 | 121200 | 2261477750 | 5310 | 5310 | 5310 | 5300 | 964 |
| 389 | 20230914 | 121100 | 2256358960 | 5300 | 5300 | 5300 | 5300 | 19 |
| 390 | 20230914 | 121000 | 2256258260 | 5300 | 5320 | 5320 | 5300 | 1139 |
| 391 | 20230914 | 120900 | 2250210160 | 5320 | 5320 | 5330 | 5320 | 2104 |
| 392 | 20230914 | 120800 | 2239003860 | 5320 | 5320 | 5320 | 5320 | 1413 |
| 393 | 20230914 | 120700 | 2231486700 | 5320 | 5320 | 5320 | 5320 | 5 |
| 394 | 20230914 | 120600 | 2231460100 | 5320 | 5320 | 5320 | 5320 | 40 |
| 395 | 20230914 | 120500 | 2231247300 | 5320 | 5320 | 5320 | 5320 | 5 |
| 396 | 20230914 | 120400 | 2231220700 | 5320 | 5320 | 5320 | 5320 | 160 |
| 397 | 20230914 | 120300 | 2230369500 | 5350 | 5320 | 5350 | 5320 | 300 |
| 398 | 20230914 | 120200 | 2228766000 | 5320 | 5330 | 5350 | 5320 | 1617 |
| 399 | 20230914 | 120100 | 2220159790 | 5330 | 5330 | 5330 | 5330 | 1 |
| 400 | 20230914 | 120000 | 2220154460 | 5330 | 5350 | 5350 | 5330 | 366 |
| 401 | 20230914 | 115900 | 2218203620 | 5340 | 5320 | 5340 | 5320 | 1379 |
| 402 | 20230914 | 115800 | 2210839780 | 5330 | 5330 | 5330 | 5330 | 797 |
| 403 | 20230914 | 115700 | 2206591770 | 5330 | 5330 | 5330 | 5330 | 5 |
| 404 | 20230914 | 115600 | 2206565120 | 5330 | 5320 | 5330 | 5320 | 742 |
| 405 | 20230914 | 115500 | 2202612560 | 5320 | 5330 | 5330 | 5320 | 16 |
| 406 | 20230914 | 115400 | 2202527340 | 5340 | 5340 | 5340 | 5340 | 1 |
| 407 | 20230914 | 115300 | 2202522000 | 5320 | 5340 | 5340 | 5320 | 15 |
| 408 | 20230914 | 115200 | 2202442000 | 5320 | 5340 | 5340 | 5320 | 6 |
| 409 | 20230914 | 115100 | 2202410060 | 5340 | 5340 | 5340 | 5340 | 10 |
| 410 | 20230914 | 115000 | 2202356660 | 5320 | 5320 | 5320 | 5320 | 7 |
| 411 | 20230914 | 114900 | 2202319420 | 5320 | 5320 | 5320 | 5320 | 0 |
| 412 | 20230914 | 114800 | 2202319420 | 5320 | 5320 | 5320 | 5320 | 5 |
| 413 | 20230914 | 114700 | 2202292820 | 5320 | 5320 | 5320 | 5320 | 5 |
| 414 | 20230914 | 114600 | 2202266220 | 5350 | 5350 | 5350 | 5350 | 16 |
| 415 | 20230914 | 114500 | 2202180620 | 5360 | 5350 | 5360 | 5320 | 1007 |
| 416 | 20230914 | 114400 | 2196790700 | 5340 | 5340 | 5340 | 5330 | 1273 |
| 417 | 20230914 | 114300 | 2189993150 | 5340 | 5340 | 5340 | 5300 | 8 |
| 418 | 20230914 | 114200 | 2189950670 | 5300 | 5300 | 5300 | 5300 | 1 |
| 419 | 20230914 | 114100 | 2189945370 | 5300 | 5330 | 5330 | 5300 | 836 |
| 420 | 20230914 | 114000 | 2185489640 | 5330 | 5310 | 5330 | 5310 | 1140 |
| 421 | 20230914 | 113900 | 2179416240 | 5330 | 5330 | 5330 | 5330 | 4 |
| 422 | 20230914 | 113800 | 2179394920 | 5320 | 5310 | 5320 | 5310 | 1288 |
| 423 | 20230914 | 113700 | 2172542910 | 5300 | 5310 | 5320 | 5300 | 185 |
| 424 | 20230914 | 113600 | 2171560550 | 5310 | 5310 | 5320 | 5310 | 258 |
| 425 | 20230914 | 113500 | 2170189590 | 5290 | 5290 | 5290 | 5290 | 5 |
| 426 | 20230914 | 113400 | 2170163140 | 5290 | 5290 | 5290 | 5290 | 0 |
| 427 | 20230914 | 113300 | 2170163140 | 5290 | 5290 | 5290 | 5290 | 25 |
| 428 | 20230914 | 113200 | 2170030890 | 5280 | 5300 | 5320 | 5280 | 4062 |
| 429 | 20230914 | 113100 | 2148522580 | 5320 | 5300 | 5320 | 5300 | 21 |
| 430 | 20230914 | 113000 | 2148410960 | 5330 | 5290 | 5330 | 5290 | 450 |
| 431 | 20230914 | 112900 | 2146026170 | 5290 | 5320 | 5320 | 5270 | 28006 |
| 432 | 20230914 | 112800 | 1998068570 | 5320 | 5330 | 5350 | 5320 | 1628 |
| 433 | 20230914 | 112700 | 1989389510 | 5320 | 5320 | 5320 | 5320 | 100 |
| 434 | 20230914 | 112600 | 1988857510 | 5320 | 5330 | 5330 | 5320 | 185 |
| 435 | 20230914 | 112500 | 1987873220 | 5320 | 5320 | 5320 | 5320 | 195 |
| 436 | 20230914 | 112400 | 1986835820 | 5330 | 5340 | 5340 | 5330 | 2101 |
| 437 | 20230914 | 112300 | 1975635380 | 5350 | 5340 | 5360 | 5340 | 3179 |
| 438 | 20230914 | 112200 | 1958601250 | 5340 | 5340 | 5340 | 5330 | 417 |
| 439 | 20230914 | 112100 | 1956375540 | 5340 | 5330 | 5340 | 5320 | 548 |
| 440 | 20230914 | 112000 | 1953449620 | 5320 | 5310 | 5320 | 5310 | 8 |
| 441 | 20230914 | 111900 | 1953407070 | 5310 | 5320 | 5320 | 5300 | 759 |
| 442 | 20230914 | 111800 | 1949374780 | 5320 | 5290 | 5320 | 5290 | 2374 |
| 443 | 20230914 | 111700 | 1936757060 | 5290 | 5300 | 5300 | 5290 | 4471 |
| 444 | 20230914 | 111600 | 1913098940 | 5300 | 5300 | 5300 | 5300 | 196 |
| 445 | 20230914 | 111500 | 1912060140 | 5300 | 5290 | 5300 | 5290 | 734 |
| 446 | 20230914 | 111400 | 1908171940 | 5290 | 5300 | 5300 | 5290 | 834 |
| 447 | 20230914 | 111300 | 1903760070 | 5300 | 5300 | 5300 | 5280 | 5103 |
| 448 | 20230914 | 111200 | 1876758770 | 5300 | 5300 | 5300 | 5300 | 868 |
| 449 | 20230914 | 111100 | 1872158370 | 5300 | 5300 | 5300 | 5290 | 359 |
| 450 | 20230914 | 111000 | 1870255730 | 5300 | 5300 | 5300 | 5300 | 1015 |
| 451 | 20230914 | 110900 | 1864876230 | 5300 | 5300 | 5300 | 5300 | 306 |
| 452 | 20230914 | 110800 | 1863254430 | 5300 | 5310 | 5310 | 5300 | 2028 |
| 453 | 20230914 | 110700 | 1852499400 | 5310 | 5310 | 5310 | 5310 | 438 |
| 454 | 20230914 | 110600 | 1850173620 | 5310 | 5320 | 5320 | 5310 | 431 |
| 455 | 20230914 | 110500 | 1847883690 | 5320 | 5300 | 5320 | 5300 | 1840 |
| 456 | 20230914 | 110400 | 1838119660 | 5300 | 5310 | 5310 | 5300 | 6062 |
| 457 | 20230914 | 110300 | 1805990360 | 5310 | 5310 | 5320 | 5310 | 2301 |
| 458 | 20230914 | 110200 | 1793771050 | 5310 | 5330 | 5330 | 5310 | 3619 |
| 459 | 20230914 | 110100 | 1774504240 | 5330 | 5330 | 5340 | 5330 | 194 |
| 460 | 20230914 | 110000 | 1773469170 | 5330 | 5330 | 5340 | 5330 | 472 |
| 461 | 20230914 | 105900 | 1770951480 | 5330 | 5340 | 5340 | 5330 | 355 |
| 462 | 20230914 | 105800 | 1769057830 | 5340 | 5340 | 5340 | 5340 | 910 |
| 463 | 20230914 | 105700 | 1764198430 | 5340 | 5340 | 5340 | 5340 | 612 |
| 464 | 20230914 | 105600 | 1760930350 | 5340 | 5340 | 5340 | 5340 | 406 |
| 465 | 20230914 | 105500 | 1758762310 | 5340 | 5340 | 5340 | 5340 | 1308 |
| 466 | 20230914 | 105400 | 1751777590 | 5340 | 5340 | 5350 | 5340 | 1195 |
| 467 | 20230914 | 105300 | 1745391290 | 5350 | 5340 | 5350 | 5340 | 727 |
| 468 | 20230914 | 105200 | 1741502740 | 5350 | 5350 | 5350 | 5340 | 351 |
| 469 | 20230914 | 105100 | 1739624940 | 5350 | 5350 | 5350 | 5350 | 324 |
| 470 | 20230914 | 105000 | 1737891540 | 5350 | 5350 | 5350 | 5340 | 746 |
| 471 | 20230914 | 104900 | 1733906050 | 5350 | 5340 | 5350 | 5340 | 550 |
| 472 | 20230914 | 104800 | 1730967830 | 5360 | 5360 | 5360 | 5350 | 141 |
| 473 | 20230914 | 104700 | 1730212100 | 5360 | 5360 | 5360 | 5350 | 1561 |
| 474 | 20230914 | 104600 | 1721852100 | 5350 | 5350 | 5350 | 5350 | 237 |
| 475 | 20230914 | 104500 | 1720584150 | 5350 | 5360 | 5360 | 5350 | 2005 |
| 476 | 20230914 | 104400 | 1709837400 | 5360 | 5350 | 5360 | 5350 | 1118 |
| 477 | 20230914 | 104300 | 1703854950 | 5360 | 5360 | 5360 | 5350 | 566 |
| 478 | 20230914 | 104200 | 1700822870 | 5360 | 5370 | 5370 | 5360 | 601 |
| 479 | 20230914 | 104100 | 1697599100 | 5370 | 5370 | 5370 | 5370 | 419 |
| 480 | 20230914 | 104000 | 1695349070 | 5380 | 5360 | 5380 | 5360 | 1987 |
| 481 | 20230914 | 103900 | 1684695870 | 5370 | 5370 | 5370 | 5370 | 62 |
| 482 | 20230914 | 103800 | 1684362930 | 5370 | 5370 | 5380 | 5360 | 3860 |
| 483 | 20230914 | 103700 | 1663614990 | 5360 | 5350 | 5360 | 5350 | 73 |
| 484 | 20230914 | 103600 | 1663223760 | 5350 | 5340 | 5350 | 5340 | 365 |
| 485 | 20230914 | 103500 | 1661273630 | 5330 | 5330 | 5330 | 5330 | 105 |
| 486 | 20230914 | 103400 | 1660713980 | 5330 | 5340 | 5340 | 5330 | 2448 |
| 487 | 20230914 | 103300 | 1647654950 | 5350 | 5360 | 5360 | 5350 | 925 |
| 488 | 20230914 | 103200 | 1642700370 | 5360 | 5350 | 5360 | 5350 | 91 |
| 489 | 20230914 | 103100 | 1642212820 | 5350 | 5350 | 5350 | 5350 | 54 |
| 490 | 20230914 | 103000 | 1641923920 | 5350 | 5350 | 5350 | 5350 | 353 |
| 491 | 20230914 | 102900 | 1640035370 | 5350 | 5350 | 5350 | 5340 | 515 |
| 492 | 20230914 | 102800 | 1637280780 | 5350 | 5380 | 5380 | 5350 | 403 |
| 493 | 20230914 | 102700 | 1635122350 | 5380 | 5340 | 5380 | 5340 | 441 |
| 494 | 20230914 | 102600 | 1632751790 | 5340 | 5340 | 5340 | 5340 | 1047 |
| 495 | 20230914 | 102500 | 1627160810 | 5360 | 5350 | 5360 | 5340 | 197 |
| 496 | 20230914 | 102400 | 1626106420 | 5350 | 5350 | 5350 | 5340 | 155 |
| 497 | 20230914 | 102300 | 1625278650 | 5360 | 5350 | 5360 | 5330 | 925 |
| 498 | 20230914 | 102200 | 1620329990 | 5330 | 5320 | 5350 | 5320 | 3138 |
| 499 | 20230914 | 102100 | 1603604430 | 5320 | 5350 | 5350 | 5320 | 402 |
| 500 | 20230914 | 102000 | 1601461830 | 5360 | 5330 | 5360 | 5330 | 645 |
| 501 | 20230914 | 101900 | 1598004780 | 5360 | 5350 | 5360 | 5320 | 6529 |
| 502 | 20230914 | 101800 | 1563097490 | 5360 | 5370 | 5370 | 5360 | 2330 |
| 503 | 20230914 | 101700 | 1550608520 | 5380 | 5380 | 5380 | 5370 | 1973 |
| 504 | 20230914 | 101600 | 1540000150 | 5380 | 5370 | 5380 | 5360 | 245 |
| 505 | 20230914 | 101500 | 1538685210 | 5390 | 5370 | 5390 | 5370 | 61 |
| 506 | 20230914 | 101400 | 1538357380 | 5360 | 5370 | 5370 | 5360 | 222 |
| 507 | 20230914 | 101300 | 1537165290 | 5370 | 5360 | 5370 | 5360 | 248 |
| 508 | 20230914 | 101200 | 1535835370 | 5360 | 5370 | 5370 | 5350 | 286 |
| 509 | 20230914 | 101100 | 1534301990 | 5360 | 5390 | 5390 | 5360 | 1282 |
| 510 | 20230914 | 101000 | 1527426420 | 5390 | 5340 | 5400 | 5340 | 9260 |
| 511 | 20230914 | 100900 | 1477569920 | 5350 | 5340 | 5350 | 5340 | 252 |
| 512 | 20230914 | 100800 | 1476224010 | 5350 | 5340 | 5350 | 5330 | 349 |
| 513 | 20230914 | 100700 | 1474361110 | 5350 | 5320 | 5350 | 5320 | 943 |
| 514 | 20230914 | 100600 | 1469333490 | 5340 | 5340 | 5350 | 5320 | 1183 |
| 515 | 20230914 | 100500 | 1463033880 | 5350 | 5340 | 5370 | 5300 | 9127 |
| 516 | 20230914 | 100400 | 1414501530 | 5340 | 5360 | 5380 | 5340 | 4574 |
| 517 | 20230914 | 100300 | 1390042810 | 5380 | 5360 | 5380 | 5360 | 719 |
| 518 | 20230914 | 100200 | 1386187170 | 5380 | 5380 | 5380 | 5380 | 133 |
| 519 | 20230914 | 100100 | 1385471630 | 5380 | 5380 | 5380 | 5360 | 8 |
| 520 | 20230914 | 100000 | 1385428690 | 5380 | 5380 | 5380 | 5360 | 1455 |
| 521 | 20230914 | 095900 | 1377629770 | 5380 | 5360 | 5380 | 5360 | 5743 |
| 522 | 20230914 | 095800 | 1346847190 | 5380 | 5370 | 5380 | 5350 | 3856 |
| 523 | 20230914 | 095700 | 1326150050 | 5380 | 5390 | 5390 | 5380 | 1999 |
| 524 | 20230914 | 095600 | 1315382070 | 5390 | 5390 | 5390 | 5370 | 922 |
| 525 | 20230914 | 095500 | 1310416150 | 5390 | 5400 | 5400 | 5380 | 1159 |
| 526 | 20230914 | 095400 | 1304173860 | 5400 | 5400 | 5400 | 5380 | 2834 |
| 527 | 20230914 | 095300 | 1288898970 | 5390 | 5420 | 5430 | 5390 | 8800 |
| 528 | 20230914 | 095200 | 1241360690 | 5420 | 5410 | 5430 | 5410 | 924 |
| 529 | 20230914 | 095100 | 1236353040 | 5440 | 5420 | 5440 | 5400 | 1257 |
| 530 | 20230914 | 095000 | 1229552050 | 5430 | 5430 | 5440 | 5420 | 3103 |
| 531 | 20230914 | 094900 | 1212720240 | 5420 | 5420 | 5420 | 5420 | 9 |
| 532 | 20230914 | 094800 | 1212671460 | 5440 | 5420 | 5440 | 5410 | 900 |
| 533 | 20230914 | 094700 | 1207793840 | 5430 | 5440 | 5460 | 5430 | 6868 |
| 534 | 20230914 | 094600 | 1170387700 | 5440 | 5420 | 5440 | 5420 | 608 |
| 535 | 20230914 | 094500 | 1167087520 | 5410 | 5430 | 5440 | 5410 | 5814 |
| 536 | 20230914 | 094400 | 1135568750 | 5430 | 5440 | 5460 | 5430 | 3107 |
| 537 | 20230914 | 094300 | 1118685750 | 5460 | 5470 | 5470 | 5440 | 988 |
| 538 | 20230914 | 094200 | 1113307830 | 5450 | 5470 | 5470 | 5430 | 5394 |
| 539 | 20230914 | 094100 | 1083943050 | 5470 | 5480 | 5480 | 5430 | 14602 |
| 540 | 20230914 | 094000 | 1004250240 | 5480 | 5480 | 5500 | 5480 | 1480 |
| 541 | 20230914 | 093900 | 996118760 | 5470 | 5480 | 5490 | 5460 | 4412 |
| 542 | 20230914 | 093800 | 971992210 | 5480 | 5510 | 5510 | 5480 | 528 |
| 543 | 20230914 | 093700 | 969093830 | 5510 | 5490 | 5510 | 5480 | 6209 |
| 544 | 20230914 | 093600 | 934962780 | 5470 | 5480 | 5490 | 5470 | 1594 |
| 545 | 20230914 | 093500 | 926224920 | 5480 | 5480 | 5500 | 5480 | 2614 |
| 546 | 20230914 | 093400 | 911879090 | 5480 | 5480 | 5510 | 5460 | 15388 |
| 547 | 20230914 | 093300 | 827327870 | 5480 | 5470 | 5480 | 5460 | 5286 |
| 548 | 20230914 | 093200 | 798399310 | 5470 | 5450 | 5470 | 5450 | 2454 |
| 549 | 20230914 | 093100 | 785003680 | 5460 | 5460 | 5480 | 5450 | 5362 |
| 550 | 20230914 | 093000 | 755701630 | 5450 | 5420 | 5450 | 5410 | 5724 |
| 551 | 20230914 | 092900 | 724584890 | 5430 | 5440 | 5450 | 5420 | 3015 |
| 552 | 20230914 | 092800 | 708210920 | 5440 | 5440 | 5460 | 5420 | 4701 |
| 553 | 20230914 | 092700 | 682612640 | 5460 | 5460 | 5470 | 5440 | 3508 |
| 554 | 20230914 | 092600 | 663483620 | 5460 | 5430 | 5460 | 5430 | 7685 |
| 555 | 20230914 | 092500 | 621666490 | 5430 | 5380 | 5430 | 5380 | 7080 |
| 556 | 20230914 | 092400 | 583457140 | 5380 | 5380 | 5380 | 5370 | 571 |
| 557 | 20230914 | 092300 | 580390560 | 5360 | 5370 | 5380 | 5360 | 352 |
| 558 | 20230914 | 092200 | 578498260 | 5380 | 5350 | 5380 | 5350 | 2675 |
| 559 | 20230914 | 092100 | 564146560 | 5370 | 5360 | 5370 | 5330 | 10323 |
| 560 | 20230914 | 092000 | 508959210 | 5360 | 5370 | 5370 | 5360 | 1391 |
| 561 | 20230914 | 091900 | 501491540 | 5370 | 5400 | 5410 | 5370 | 2414 |
| 562 | 20230914 | 091800 | 488498470 | 5400 | 5390 | 5400 | 5380 | 860 |
| 563 | 20230914 | 091700 | 483862670 | 5390 | 5390 | 5410 | 5380 | 2022 |
| 564 | 20230914 | 091600 | 472940870 | 5400 | 5400 | 5400 | 5370 | 3757 |
| 565 | 20230914 | 091500 | 452706360 | 5390 | 5360 | 5390 | 5360 | 3180 |
| 566 | 20230914 | 091400 | 435628360 | 5360 | 5350 | 5360 | 5350 | 2052 |
| 567 | 20230914 | 091300 | 424631020 | 5330 | 5310 | 5340 | 5310 | 247 |
| 568 | 20230914 | 091200 | 423315890 | 5310 | 5300 | 5320 | 5300 | 417 |
| 569 | 20230914 | 091100 | 421102920 | 5300 | 5320 | 5330 | 5300 | 4630 |
| 570 | 20230914 | 091000 | 396543870 | 5320 | 5280 | 5320 | 5280 | 2448 |
| 571 | 20230914 | 090900 | 383565410 | 5280 | 5300 | 5300 | 5260 | 5102 |
| 572 | 20230914 | 090800 | 356643560 | 5310 | 5300 | 5310 | 5300 | 1290 |
| 573 | 20230914 | 090700 | 349799540 | 5270 | 5260 | 5290 | 5250 | 2412 |
| 574 | 20230914 | 090600 | 337106100 | 5250 | 5260 | 5260 | 5250 | 4527 |
| 575 | 20230914 | 090500 | 313312560 | 5270 | 5270 | 5300 | 5260 | 3480 |
| 576 | 20230914 | 090400 | 294974300 | 5270 | 5270 | 5310 | 5250 | 6568 |
| 577 | 20230914 | 090300 | 260413150 | 5280 | 5340 | 5350 | 5270 | 16330 |
| 578 | 20230914 | 090200 | 173762170 | 5340 | 5400 | 5400 | 5340 | 17370 |
| 579 | 20230914 | 090100 | 80841170 | 5380 | 5390 | 5480 | 5380 | 6220 |
| 580 | 20230914 | 090000 | 47246090 | 5390 | 5350 | 5390 | 5350 | 8824 |