31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 3 | 20230912 | 192000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230912 | 191900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230912 | 191800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230912 | 191700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230912 | 191600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230912 | 191500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230912 | 191400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230912 | 191300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230912 | 191200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230912 | 191100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230912 | 191000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230912 | 190900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230912 | 190800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230912 | 190700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230912 | 190600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230912 | 190500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230912 | 190400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230912 | 190300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230912 | 190200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230912 | 190100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230912 | 190000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230912 | 185900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230912 | 185800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230912 | 185700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230912 | 185600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230912 | 185500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230912 | 185400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230912 | 185300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230912 | 185200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230912 | 185100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 33 | 20230912 | 185000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230912 | 184900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230912 | 184800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230912 | 184700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230912 | 184600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230912 | 184500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230912 | 184400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230912 | 184300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230912 | 184200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230912 | 184100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230912 | 184000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230912 | 183900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230912 | 183800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230912 | 183700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230912 | 183600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230912 | 183500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230912 | 183400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230912 | 183300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230912 | 183200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230912 | 183100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230912 | 183000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230912 | 182900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230912 | 182800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230912 | 182700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230912 | 182600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230912 | 182500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230912 | 182400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230912 | 182300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230912 | 182200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230912 | 182100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 63 | 20230912 | 182000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230912 | 181900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230912 | 181800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230912 | 181700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230912 | 181600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230912 | 181500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230912 | 181400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230912 | 181300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230912 | 181200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230912 | 181100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230912 | 181000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230912 | 180900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230912 | 180800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230912 | 180700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230912 | 180600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230912 | 180500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230912 | 180400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230912 | 180300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230912 | 180200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230912 | 180100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230912 | 180000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230912 | 175900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230912 | 175800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230912 | 175700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230912 | 175600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230912 | 175500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230912 | 175400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230912 | 175300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230912 | 175200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230912 | 175100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 93 | 20230912 | 175000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230912 | 174900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230912 | 174800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230912 | 174700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230912 | 174600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230912 | 174500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230912 | 174400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230912 | 174300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230912 | 174200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230912 | 174100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230912 | 174000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230912 | 173900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230912 | 173800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230912 | 173700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230912 | 173600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230912 | 173500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230912 | 173400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230912 | 173300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230912 | 173200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230912 | 173100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230912 | 173000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230912 | 172900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230912 | 172800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230912 | 172700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230912 | 172600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230912 | 172500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230912 | 172400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230912 | 172300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230912 | 172200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230912 | 172100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 123 | 20230912 | 172000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230912 | 171900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230912 | 171800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230912 | 171700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230912 | 171600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230912 | 171500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230912 | 171400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230912 | 171300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230912 | 171200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230912 | 171100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230912 | 171000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230912 | 170900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230912 | 170800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230912 | 170700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230912 | 170600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230912 | 170500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230912 | 170400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230912 | 170300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230912 | 170200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230912 | 170100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230912 | 170000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230912 | 165900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230912 | 165800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230912 | 165700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230912 | 165600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230912 | 165500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230912 | 165400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230912 | 165300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230912 | 165200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230912 | 165100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 153 | 20230912 | 165000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230912 | 164900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230912 | 164800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230912 | 164700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230912 | 164600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230912 | 164500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230912 | 164400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230912 | 164300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230912 | 164200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230912 | 164100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230912 | 164000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230912 | 163900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230912 | 163800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230912 | 163700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230912 | 163600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230912 | 163500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230912 | 163400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230912 | 163300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20230912 | 163200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230912 | 163100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230912 | 163000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230912 | 162900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230912 | 162800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230912 | 162700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230912 | 162600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230912 | 162500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230912 | 162400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230912 | 162300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230912 | 162200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20230912 | 162100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 183 | 20230912 | 162000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20230912 | 161900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20230912 | 161800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20230912 | 161700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20230912 | 161600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20230912 | 161500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20230912 | 161400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20230912 | 161300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20230912 | 161200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20230912 | 161100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20230912 | 161000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20230912 | 160900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20230912 | 160800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20230912 | 160700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20230912 | 160600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20230912 | 160500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20230912 | 160400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20230912 | 160300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20230912 | 160200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20230912 | 160100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20230912 | 160000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20230912 | 155900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20230912 | 155800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20230912 | 155700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20230912 | 155600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20230912 | 155500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20230912 | 155400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230912 | 155300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20230912 | 155200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20230912 | 155100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 213 | 20230912 | 155000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20230912 | 154900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20230912 | 154800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20230912 | 154700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20230912 | 154600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20230912 | 154500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20230912 | 154400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20230912 | 154300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20230912 | 154200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20230912 | 154100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20230912 | 154000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20230912 | 153900 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20230912 | 153800 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20230912 | 153700 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20230912 | 153600 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20230912 | 153500 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20230912 | 153400 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20230912 | 153300 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20230912 | 153200 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20230912 | 153100 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20230912 | 153000 | 33070183380 | 3690 | 3690 | 3690 | 3690 | 135779 |
| 234 | 20230912 | 152900 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20230912 | 152800 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20230912 | 152700 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20230912 | 152600 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20230912 | 152500 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20230912 | 152400 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20230912 | 152300 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20230912 | 152200 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20230912 | 152100 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 243 | 20230912 | 152000 | 32569158870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20230912 | 151900 | 32569158870 | 3715 | 3745 | 3755 | 3700 | 120673 |
| 245 | 20230912 | 151800 | 32118275650 | 3750 | 3725 | 3760 | 3720 | 63214 |
| 246 | 20230912 | 151700 | 31881691915 | 3725 | 3765 | 3770 | 3725 | 65246 |
| 247 | 20230912 | 151600 | 31636685380 | 3765 | 3760 | 3770 | 3710 | 81942 |
| 248 | 20230912 | 151500 | 31330204245 | 3760 | 3765 | 3790 | 3755 | 157317 |
| 249 | 20230912 | 151400 | 30736833710 | 3765 | 3750 | 3765 | 3730 | 52552 |
| 250 | 20230912 | 151300 | 30539848985 | 3750 | 3765 | 3770 | 3730 | 61870 |
| 251 | 20230912 | 151200 | 30307713890 | 3765 | 3725 | 3775 | 3710 | 89806 |
| 252 | 20230912 | 151100 | 29971763060 | 3725 | 3755 | 3775 | 3725 | 75215 |
| 253 | 20230912 | 151000 | 29689484165 | 3755 | 3720 | 3755 | 3700 | 102879 |
| 254 | 20230912 | 150900 | 29306490095 | 3720 | 3740 | 3765 | 3705 | 122605 |
| 255 | 20230912 | 150800 | 28847644330 | 3740 | 3765 | 3795 | 3740 | 196540 |
| 256 | 20230912 | 150700 | 28106986685 | 3765 | 3780 | 3810 | 3725 | 429950 |
| 257 | 20230912 | 150600 | 26480918775 | 3770 | 3740 | 3780 | 3715 | 170901 |
| 258 | 20230912 | 150500 | 25842398340 | 3740 | 3725 | 3750 | 3685 | 176197 |
| 259 | 20230912 | 150400 | 25188539290 | 3725 | 3700 | 3740 | 3690 | 150058 |
| 260 | 20230912 | 150300 | 24630989570 | 3705 | 3790 | 3795 | 3655 | 406022 |
| 261 | 20230912 | 150200 | 23116898600 | 3785 | 3770 | 3790 | 3750 | 391241 |
| 262 | 20230912 | 150100 | 21641690745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 263 | 20230912 | 150000 | 21641690745 | 3725 | 3670 | 3725 | 3665 | 175440 |
| 264 | 20230912 | 145900 | 20990100085 | 3670 | 3635 | 3675 | 3630 | 26795 |
| 265 | 20230912 | 145800 | 20892007350 | 3635 | 3645 | 3675 | 3630 | 34909 |
| 266 | 20230912 | 145700 | 20764617415 | 3635 | 3610 | 3650 | 3605 | 30521 |
| 267 | 20230912 | 145600 | 20654006480 | 3605 | 3675 | 3680 | 3600 | 90201 |
| 268 | 20230912 | 145500 | 20325372535 | 3675 | 3670 | 3695 | 3670 | 115908 |
| 269 | 20230912 | 145400 | 19898533495 | 3670 | 3640 | 3680 | 3640 | 37199 |
| 270 | 20230912 | 145300 | 19762204705 | 3640 | 3630 | 3645 | 3625 | 26723 |
| 271 | 20230912 | 145200 | 19665033515 | 3625 | 3625 | 3630 | 3610 | 38354 |
| 272 | 20230912 | 145100 | 19526105640 | 3625 | 3610 | 3640 | 3570 | 170504 |
| 273 | 20230912 | 145000 | 18913090110 | 3610 | 3625 | 3635 | 3610 | 68881 |
| 274 | 20230912 | 144900 | 18663803230 | 3635 | 3680 | 3685 | 3625 | 89176 |
| 275 | 20230912 | 144800 | 18337710720 | 3680 | 3695 | 3695 | 3675 | 42981 |
| 276 | 20230912 | 144700 | 18179374705 | 3690 | 3675 | 3695 | 3675 | 58875 |
| 277 | 20230912 | 144600 | 17962218980 | 3675 | 3670 | 3685 | 3655 | 54064 |
| 278 | 20230912 | 144500 | 17763926165 | 3675 | 3685 | 3685 | 3665 | 75700 |
| 279 | 20230912 | 144400 | 17485862455 | 3680 | 3670 | 3695 | 3665 | 55649 |
| 280 | 20230912 | 144300 | 17281008680 | 3665 | 3700 | 3705 | 3665 | 74475 |
| 281 | 20230912 | 144200 | 17006566685 | 3705 | 3685 | 3710 | 3680 | 98256 |
| 282 | 20230912 | 144100 | 16642913990 | 3685 | 3690 | 3710 | 3685 | 120760 |
| 283 | 20230912 | 144000 | 16195894295 | 3685 | 3665 | 3725 | 3640 | 195111 |
| 284 | 20230912 | 143900 | 15473443015 | 3660 | 3685 | 3715 | 3660 | 169328 |
| 285 | 20230912 | 143800 | 14847861635 | 3690 | 3705 | 3715 | 3665 | 189689 |
| 286 | 20230912 | 143700 | 14147639660 | 3680 | 3610 | 3715 | 3600 | 164642 |
| 287 | 20230912 | 143600 | 13544389410 | 3600 | 3595 | 3630 | 3595 | 37607 |
| 288 | 20230912 | 143500 | 13408289995 | 3595 | 3620 | 3625 | 3585 | 40566 |
| 289 | 20230912 | 143400 | 13262281870 | 3610 | 3620 | 3645 | 3585 | 110765 |
| 290 | 20230912 | 143300 | 12861508095 | 3625 | 3575 | 3630 | 3570 | 161659 |
| 291 | 20230912 | 143200 | 12278739445 | 3580 | 3545 | 3580 | 3535 | 36935 |
| 292 | 20230912 | 143100 | 12147078870 | 3560 | 3600 | 3610 | 3515 | 152712 |
| 293 | 20230912 | 143000 | 11601972115 | 3605 | 3590 | 3630 | 3555 | 169056 |
| 294 | 20230912 | 142900 | 10995598965 | 3590 | 3605 | 3620 | 3490 | 201615 |
| 295 | 20230912 | 142800 | 10276458150 | 3610 | 3660 | 3660 | 3590 | 204461 |
| 296 | 20230912 | 142700 | 9535963430 | 3660 | 3715 | 3720 | 3650 | 242679 |
| 297 | 20230912 | 142600 | 8638244240 | 3715 | 3680 | 3715 | 3665 | 580044 |
| 298 | 20230912 | 142500 | 6493633375 | 3665 | 3585 | 3680 | 3575 | 451405 |
| 299 | 20230912 | 142400 | 4854728110 | 3580 | 3535 | 3585 | 3530 | 99931 |
| 300 | 20230912 | 142300 | 4498660065 | 3535 | 3500 | 3535 | 3500 | 20190 |
| 301 | 20230912 | 142200 | 4427514340 | 3495 | 3500 | 3500 | 3495 | 691 |
| 302 | 20230912 | 142100 | 4425099195 | 3500 | 3490 | 3500 | 3490 | 244 |
| 303 | 20230912 | 142000 | 4424246215 | 3495 | 3495 | 3500 | 3495 | 1806 |
| 304 | 20230912 | 141900 | 4417933720 | 3495 | 3495 | 3500 | 3480 | 1260 |
| 305 | 20230912 | 141800 | 4413536380 | 3495 | 3495 | 3495 | 3495 | 100 |
| 306 | 20230912 | 141700 | 4413186880 | 3495 | 3495 | 3495 | 3485 | 316 |
| 307 | 20230912 | 141600 | 4412084305 | 3485 | 3490 | 3505 | 3480 | 3578 |
| 308 | 20230912 | 141500 | 4399557830 | 3480 | 3480 | 3485 | 3480 | 567 |
| 309 | 20230912 | 141400 | 4397584425 | 3475 | 3480 | 3480 | 3475 | 2039 |
| 310 | 20230912 | 141300 | 4390498625 | 3495 | 3495 | 3495 | 3475 | 1030 |
| 311 | 20230912 | 141200 | 4386908220 | 3495 | 3495 | 3495 | 3495 | 353 |
| 312 | 20230912 | 141100 | 4385674485 | 3490 | 3490 | 3490 | 3490 | 446 |
| 313 | 20230912 | 141000 | 4384117945 | 3490 | 3495 | 3510 | 3490 | 5532 |
| 314 | 20230912 | 140900 | 4364738870 | 3470 | 3490 | 3495 | 3470 | 315 |
| 315 | 20230912 | 140800 | 4363645775 | 3465 | 3460 | 3480 | 3460 | 2604 |
| 316 | 20230912 | 140700 | 4354616155 | 3460 | 3495 | 3495 | 3450 | 10311 |
| 317 | 20230912 | 140600 | 4318855620 | 3495 | 3495 | 3500 | 3490 | 3056 |
| 318 | 20230912 | 140500 | 4308175615 | 3495 | 3490 | 3500 | 3490 | 1894 |
| 319 | 20230912 | 140400 | 4301562460 | 3495 | 3490 | 3505 | 3490 | 226 |
| 320 | 20230912 | 140300 | 4300772420 | 3490 | 3500 | 3505 | 3490 | 8423 |
| 321 | 20230912 | 140200 | 4271280190 | 3500 | 3505 | 3525 | 3500 | 10706 |
| 322 | 20230912 | 140100 | 4233663100 | 3505 | 3500 | 3505 | 3500 | 566 |
| 323 | 20230912 | 140000 | 4231680160 | 3500 | 3490 | 3505 | 3490 | 4003 |
| 324 | 20230912 | 135900 | 4217677320 | 3490 | 3530 | 3550 | 3485 | 32052 |
| 325 | 20230912 | 135800 | 4105031885 | 3530 | 3470 | 3535 | 3470 | 29023 |
| 326 | 20230912 | 135700 | 4003241635 | 3470 | 3455 | 3470 | 3435 | 4572 |
| 327 | 20230912 | 135600 | 3987487995 | 3455 | 3450 | 3455 | 3450 | 230 |
| 328 | 20230912 | 135500 | 3986693495 | 3450 | 3455 | 3455 | 3445 | 860 |
| 329 | 20230912 | 135400 | 3983729510 | 3450 | 3455 | 3455 | 3450 | 1133 |
| 330 | 20230912 | 135300 | 3979817550 | 3450 | 3440 | 3450 | 3435 | 483 |
| 331 | 20230912 | 135200 | 3978152515 | 3450 | 3455 | 3455 | 3430 | 2478 |
| 332 | 20230912 | 135100 | 3969640080 | 3455 | 3445 | 3460 | 3445 | 3232 |
| 333 | 20230912 | 135000 | 3958473175 | 3430 | 3425 | 3445 | 3425 | 1143 |
| 334 | 20230912 | 134900 | 3954541455 | 3425 | 3420 | 3435 | 3420 | 2059 |
| 335 | 20230912 | 134800 | 3947495345 | 3415 | 3425 | 3425 | 3415 | 23670 |
| 336 | 20230912 | 134700 | 3866520495 | 3425 | 3430 | 3435 | 3425 | 1848 |
| 337 | 20230912 | 134600 | 3860185330 | 3430 | 3440 | 3440 | 3430 | 3811 |
| 338 | 20230912 | 134500 | 3847107620 | 3440 | 3440 | 3440 | 3435 | 3551 |
| 339 | 20230912 | 134400 | 3834907010 | 3440 | 3440 | 3440 | 3440 | 343 |
| 340 | 20230912 | 134300 | 3833727090 | 3430 | 3435 | 3440 | 3430 | 1124 |
| 341 | 20230912 | 134200 | 3829870615 | 3430 | 3440 | 3440 | 3430 | 3953 |
| 342 | 20230912 | 134100 | 3816304655 | 3440 | 3445 | 3445 | 3440 | 13 |
| 343 | 20230912 | 134000 | 3816259880 | 3435 | 3440 | 3445 | 3435 | 365 |
| 344 | 20230912 | 133900 | 3815004890 | 3435 | 3430 | 3440 | 3430 | 1648 |
| 345 | 20230912 | 133800 | 3809344830 | 3430 | 3440 | 3440 | 3430 | 1457 |
| 346 | 20230912 | 133700 | 3804340430 | 3445 | 3445 | 3445 | 3440 | 794 |
| 347 | 20230912 | 133600 | 3801607970 | 3445 | 3440 | 3445 | 3435 | 4195 |
| 348 | 20230912 | 133500 | 3787190640 | 3450 | 3440 | 3450 | 3435 | 472 |
| 349 | 20230912 | 133400 | 3785567320 | 3445 | 3445 | 3450 | 3440 | 1206 |
| 350 | 20230912 | 133300 | 3781417340 | 3440 | 3440 | 3440 | 3440 | 46 |
| 351 | 20230912 | 133200 | 3781259100 | 3450 | 3445 | 3450 | 3440 | 1192 |
| 352 | 20230912 | 133100 | 3777153265 | 3445 | 3445 | 3455 | 3440 | 6218 |
| 353 | 20230912 | 133000 | 3755752770 | 3445 | 3450 | 3455 | 3445 | 1381 |
| 354 | 20230912 | 132900 | 3750994150 | 3445 | 3450 | 3450 | 3440 | 2969 |
| 355 | 20230912 | 132800 | 3740773630 | 3450 | 3435 | 3450 | 3435 | 1550 |
| 356 | 20230912 | 132700 | 3735437235 | 3435 | 3440 | 3445 | 3420 | 1247 |
| 357 | 20230912 | 132600 | 3731167115 | 3440 | 3450 | 3460 | 3420 | 20736 |
| 358 | 20230912 | 132500 | 3659925395 | 3460 | 3455 | 3460 | 3455 | 335 |
| 359 | 20230912 | 132400 | 3658767910 | 3455 | 3460 | 3460 | 3455 | 760 |
| 360 | 20230912 | 132300 | 3656142075 | 3460 | 3460 | 3460 | 3455 | 9576 |
| 361 | 20230912 | 132200 | 3623044810 | 3455 | 3455 | 3460 | 3450 | 1699 |
| 362 | 20230912 | 132100 | 3617176000 | 3460 | 3455 | 3470 | 3450 | 1954 |
| 363 | 20230912 | 132000 | 3610423990 | 3455 | 3470 | 3470 | 3450 | 8962 |
| 364 | 20230912 | 131900 | 3579464640 | 3470 | 3470 | 3470 | 3460 | 5216 |
| 365 | 20230912 | 131800 | 3561384035 | 3475 | 3475 | 3480 | 3475 | 824 |
| 366 | 20230912 | 131700 | 3558520515 | 3480 | 3475 | 3480 | 3475 | 811 |
| 367 | 20230912 | 131600 | 3555702250 | 3475 | 3475 | 3490 | 3475 | 1969 |
| 368 | 20230912 | 131500 | 3548859505 | 3490 | 3490 | 3490 | 3475 | 96 |
| 369 | 20230912 | 131400 | 3548525620 | 3475 | 3470 | 3490 | 3470 | 545 |
| 370 | 20230912 | 131300 | 3546633910 | 3470 | 3485 | 3490 | 3470 | 9512 |
| 371 | 20230912 | 131200 | 3513574135 | 3485 | 3495 | 3495 | 3485 | 5053 |
| 372 | 20230912 | 131100 | 3495956405 | 3495 | 3500 | 3505 | 3490 | 1715 |
| 373 | 20230912 | 131000 | 3489954405 | 3500 | 3500 | 3500 | 3490 | 89 |
| 374 | 20230912 | 130900 | 3489643755 | 3485 | 3490 | 3505 | 3485 | 2404 |
| 375 | 20230912 | 130800 | 3481256675 | 3490 | 3505 | 3515 | 3485 | 6446 |
| 376 | 20230912 | 130700 | 3458746535 | 3510 | 3500 | 3510 | 3495 | 1139 |
| 377 | 20230912 | 130600 | 3454762065 | 3495 | 3495 | 3495 | 3490 | 1314 |
| 378 | 20230912 | 130500 | 3450174820 | 3495 | 3495 | 3500 | 3490 | 7554 |
| 379 | 20230912 | 130400 | 3423792510 | 3495 | 3505 | 3510 | 3490 | 15950 |
| 380 | 20230912 | 130300 | 3367972725 | 3505 | 3510 | 3515 | 3505 | 5857 |
| 381 | 20230912 | 130200 | 3347427950 | 3515 | 3515 | 3520 | 3510 | 3065 |
| 382 | 20230912 | 130100 | 3336655680 | 3515 | 3510 | 3520 | 3510 | 322 |
| 383 | 20230912 | 130000 | 3335522315 | 3525 | 3515 | 3525 | 3505 | 2368 |
| 384 | 20230912 | 125900 | 3327200655 | 3515 | 3505 | 3515 | 3505 | 4161 |
| 385 | 20230912 | 125800 | 3312605830 | 3515 | 3515 | 3515 | 3505 | 2936 |
| 386 | 20230912 | 125700 | 3302315050 | 3505 | 3520 | 3525 | 3505 | 12062 |
| 387 | 20230912 | 125600 | 3259981695 | 3520 | 3535 | 3535 | 3515 | 8298 |
| 388 | 20230912 | 125500 | 3230739235 | 3535 | 3545 | 3550 | 3535 | 6150 |
| 389 | 20230912 | 125400 | 3208988175 | 3545 | 3535 | 3550 | 3530 | 8300 |
| 390 | 20230912 | 125300 | 3179635380 | 3540 | 3550 | 3555 | 3540 | 9338 |
| 391 | 20230912 | 125200 | 3146515305 | 3550 | 3550 | 3560 | 3550 | 13995 |
| 392 | 20230912 | 125100 | 3096808820 | 3550 | 3555 | 3555 | 3540 | 17203 |
| 393 | 20230912 | 125000 | 3035759955 | 3550 | 3520 | 3560 | 3515 | 48467 |
| 394 | 20230912 | 124900 | 2864236015 | 3515 | 3535 | 3535 | 3515 | 10434 |
| 395 | 20230912 | 124800 | 2827478405 | 3530 | 3535 | 3535 | 3525 | 11308 |
| 396 | 20230912 | 124700 | 2787599145 | 3535 | 3550 | 3555 | 3535 | 9610 |
| 397 | 20230912 | 124600 | 2753558985 | 3555 | 3535 | 3555 | 3515 | 14438 |
| 398 | 20230912 | 124500 | 2702569130 | 3530 | 3550 | 3555 | 3525 | 14272 |
| 399 | 20230912 | 124400 | 2652096135 | 3550 | 3565 | 3565 | 3530 | 18408 |
| 400 | 20230912 | 124300 | 2586805180 | 3565 | 3545 | 3570 | 3540 | 46565 |
| 401 | 20230912 | 124200 | 2421342275 | 3540 | 3515 | 3555 | 3515 | 42507 |
| 402 | 20230912 | 124100 | 2270725450 | 3520 | 3515 | 3525 | 3510 | 14783 |
| 403 | 20230912 | 124000 | 2218704170 | 3520 | 3495 | 3520 | 3495 | 1632 |
| 404 | 20230912 | 123900 | 2212982880 | 3495 | 3510 | 3515 | 3495 | 3165 |
| 405 | 20230912 | 123800 | 2201895920 | 3510 | 3510 | 3520 | 3510 | 4172 |
| 406 | 20230912 | 123700 | 2187245570 | 3510 | 3530 | 3530 | 3500 | 20845 |
| 407 | 20230912 | 123600 | 2114000245 | 3530 | 3525 | 3545 | 3510 | 47406 |
| 408 | 20230912 | 123500 | 1946675045 | 3525 | 3520 | 3525 | 3510 | 10848 |
| 409 | 20230912 | 123400 | 1908498945 | 3520 | 3510 | 3520 | 3505 | 6245 |
| 410 | 20230912 | 123300 | 1886571710 | 3515 | 3520 | 3520 | 3505 | 9554 |
| 411 | 20230912 | 123200 | 1852986495 | 3520 | 3500 | 3525 | 3500 | 21389 |
| 412 | 20230912 | 123100 | 1777761715 | 3495 | 3495 | 3500 | 3490 | 2703 |
| 413 | 20230912 | 123000 | 1768313120 | 3495 | 3485 | 3500 | 3480 | 2423 |
| 414 | 20230912 | 122900 | 1759859505 | 3480 | 3500 | 3500 | 3480 | 3768 |
| 415 | 20230912 | 122800 | 1746725000 | 3490 | 3505 | 3505 | 3485 | 4236 |
| 416 | 20230912 | 122700 | 1731936055 | 3500 | 3485 | 3505 | 3475 | 8590 |
| 417 | 20230912 | 122600 | 1702011800 | 3480 | 3515 | 3515 | 3480 | 16599 |
| 418 | 20230912 | 122500 | 1643844480 | 3510 | 3495 | 3515 | 3495 | 12069 |
| 419 | 20230912 | 122400 | 1601575040 | 3495 | 3495 | 3500 | 3485 | 19848 |
| 420 | 20230912 | 122300 | 1532249680 | 3495 | 3490 | 3500 | 3480 | 12152 |
| 421 | 20230912 | 122200 | 1489854100 | 3470 | 3520 | 3530 | 3470 | 30346 |
| 422 | 20230912 | 122100 | 1383569775 | 3520 | 3510 | 3540 | 3505 | 58568 |
| 423 | 20230912 | 122000 | 1177360120 | 3510 | 3465 | 3510 | 3465 | 33591 |
| 424 | 20230912 | 121900 | 1060158815 | 3465 | 3450 | 3465 | 3450 | 3035 |
| 425 | 20230912 | 121800 | 1049667195 | 3450 | 3450 | 3450 | 3450 | 1318 |
| 426 | 20230912 | 121700 | 1045120095 | 3455 | 3450 | 3455 | 3450 | 550 |
| 427 | 20230912 | 121600 | 1043222090 | 3450 | 3455 | 3455 | 3450 | 114 |
| 428 | 20230912 | 121500 | 1042828785 | 3450 | 3445 | 3455 | 3445 | 1238 |
| 429 | 20230912 | 121400 | 1038558580 | 3450 | 3445 | 3450 | 3445 | 135 |
| 430 | 20230912 | 121300 | 1038093005 | 3450 | 3450 | 3450 | 3450 | 9 |
| 431 | 20230912 | 121200 | 1038061955 | 3445 | 3450 | 3450 | 3445 | 815 |
| 432 | 20230912 | 121100 | 1035254255 | 3450 | 3450 | 3450 | 3450 | 51 |
| 433 | 20230912 | 121000 | 1035078305 | 3445 | 3445 | 3445 | 3445 | 790 |
| 434 | 20230912 | 120900 | 1032356755 | 3450 | 3445 | 3450 | 3445 | 1002 |
| 435 | 20230912 | 120800 | 1028904855 | 3445 | 3450 | 3450 | 3445 | 1100 |
| 436 | 20230912 | 120700 | 1025114855 | 3445 | 3450 | 3450 | 3445 | 1124 |
| 437 | 20230912 | 120600 | 1021237060 | 3450 | 3455 | 3455 | 3450 | 444 |
| 438 | 20230912 | 120500 | 1019705235 | 3455 | 3445 | 3455 | 3445 | 1104 |
| 439 | 20230912 | 120400 | 1015901770 | 3450 | 3445 | 3450 | 3445 | 624 |
| 440 | 20230912 | 120300 | 1013752085 | 3445 | 3450 | 3450 | 3445 | 2957 |
| 441 | 20230912 | 120200 | 1003552935 | 3445 | 3445 | 3445 | 3445 | 11 |
| 442 | 20230912 | 120100 | 1003515040 | 3445 | 3445 | 3445 | 3445 | 1221 |
| 443 | 20230912 | 120000 | 999308695 | 3445 | 3450 | 3450 | 3445 | 614 |
| 444 | 20230912 | 115900 | 997192895 | 3450 | 3450 | 3450 | 3450 | 1877 |
| 445 | 20230912 | 115800 | 990717245 | 3450 | 3455 | 3455 | 3450 | 270 |
| 446 | 20230912 | 115700 | 989785600 | 3450 | 3450 | 3450 | 3450 | 0 |
| 447 | 20230912 | 115600 | 989785600 | 3450 | 3450 | 3450 | 3450 | 169 |
| 448 | 20230912 | 115500 | 989202550 | 3450 | 3450 | 3450 | 3450 | 177 |
| 449 | 20230912 | 115400 | 988591900 | 3450 | 3450 | 3450 | 3450 | 357 |
| 450 | 20230912 | 115300 | 987360250 | 3445 | 3450 | 3450 | 3445 | 1859 |
| 451 | 20230912 | 115200 | 980946890 | 3450 | 3450 | 3450 | 3450 | 207 |
| 452 | 20230912 | 115100 | 980232740 | 3450 | 3450 | 3450 | 3450 | 14 |
| 453 | 20230912 | 115000 | 980184440 | 3450 | 3450 | 3450 | 3450 | 1 |
| 454 | 20230912 | 114900 | 980180990 | 3455 | 3455 | 3455 | 3455 | 0 |
| 455 | 20230912 | 114800 | 980180990 | 3455 | 3455 | 3455 | 3455 | 9 |
| 456 | 20230912 | 114700 | 980149895 | 3455 | 3450 | 3455 | 3445 | 334 |
| 457 | 20230912 | 114600 | 978998730 | 3455 | 3455 | 3455 | 3455 | 100 |
| 458 | 20230912 | 114500 | 978653230 | 3455 | 3450 | 3455 | 3450 | 150 |
| 459 | 20230912 | 114400 | 978135725 | 3450 | 3450 | 3455 | 3450 | 944 |
| 460 | 20230912 | 114300 | 974878910 | 3455 | 3455 | 3455 | 3455 | 9 |
| 461 | 20230912 | 114200 | 974847815 | 3450 | 3455 | 3455 | 3450 | 196 |
| 462 | 20230912 | 114100 | 974171015 | 3455 | 3455 | 3455 | 3455 | 1 |
| 463 | 20230912 | 114000 | 974167560 | 3450 | 3450 | 3455 | 3450 | 163 |
| 464 | 20230912 | 113900 | 973605195 | 3455 | 3465 | 3465 | 3455 | 1240 |
| 465 | 20230912 | 113800 | 969316990 | 3465 | 3470 | 3470 | 3460 | 1288 |
| 466 | 20230912 | 113700 | 964855130 | 3465 | 3475 | 3475 | 3465 | 5239 |
| 467 | 20230912 | 113600 | 946687560 | 3475 | 3470 | 3475 | 3470 | 2675 |
| 468 | 20230912 | 113500 | 937402445 | 3470 | 3475 | 3475 | 3470 | 720 |
| 469 | 20230912 | 113400 | 934902090 | 3470 | 3465 | 3470 | 3465 | 929 |
| 470 | 20230912 | 113300 | 931678800 | 3470 | 3470 | 3470 | 3470 | 100 |
| 471 | 20230912 | 113200 | 931331800 | 3465 | 3450 | 3465 | 3450 | 424 |
| 472 | 20230912 | 113100 | 929864185 | 3460 | 3455 | 3460 | 3450 | 642 |
| 473 | 20230912 | 113000 | 927646310 | 3465 | 3460 | 3465 | 3460 | 100 |
| 474 | 20230912 | 112900 | 927300015 | 3465 | 3465 | 3465 | 3460 | 158 |
| 475 | 20230912 | 112800 | 926752725 | 3460 | 3460 | 3465 | 3460 | 595 |
| 476 | 20230912 | 112700 | 924694020 | 3460 | 3460 | 3460 | 3455 | 147 |
| 477 | 20230912 | 112600 | 924185650 | 3455 | 3455 | 3465 | 3450 | 158 |
| 478 | 20230912 | 112500 | 923639650 | 3455 | 3445 | 3465 | 3445 | 90 |
| 479 | 20230912 | 112400 | 923328460 | 3445 | 3445 | 3450 | 3445 | 5829 |
| 480 | 20230912 | 112300 | 903242825 | 3440 | 3450 | 3465 | 3440 | 4175 |
| 481 | 20230912 | 112200 | 888842780 | 3465 | 3465 | 3465 | 3450 | 162 |
| 482 | 20230912 | 112100 | 888283805 | 3455 | 3460 | 3465 | 3455 | 180 |
| 483 | 20230912 | 112000 | 887661890 | 3465 | 3460 | 3465 | 3460 | 201 |
| 484 | 20230912 | 111900 | 886966425 | 3460 | 3455 | 3460 | 3455 | 255 |
| 485 | 20230912 | 111800 | 886085385 | 3455 | 3450 | 3455 | 3450 | 421 |
| 486 | 20230912 | 111700 | 884632915 | 3455 | 3455 | 3465 | 3455 | 839 |
| 487 | 20230912 | 111600 | 881734160 | 3465 | 3445 | 3465 | 3445 | 418 |
| 488 | 20230912 | 111500 | 880293790 | 3445 | 3445 | 3445 | 3445 | 16 |
| 489 | 20230912 | 111400 | 880238670 | 3465 | 3450 | 3470 | 3445 | 3085 |
| 490 | 20230912 | 111300 | 869576775 | 3450 | 3455 | 3455 | 3450 | 1130 |
| 491 | 20230912 | 111200 | 865672630 | 3455 | 3470 | 3470 | 3455 | 4492 |
| 492 | 20230912 | 111100 | 850125400 | 3465 | 3470 | 3485 | 3465 | 10504 |
| 493 | 20230912 | 111000 | 813583325 | 3470 | 3460 | 3470 | 3460 | 1693 |
| 494 | 20230912 | 110900 | 807717240 | 3460 | 3455 | 3460 | 3455 | 1322 |
| 495 | 20230912 | 110800 | 803148120 | 3460 | 3460 | 3465 | 3460 | 2088 |
| 496 | 20230912 | 110700 | 795923185 | 3460 | 3460 | 3460 | 3460 | 564 |
| 497 | 20230912 | 110600 | 793971745 | 3455 | 3460 | 3460 | 3455 | 773 |
| 498 | 20230912 | 110500 | 791298340 | 3460 | 3460 | 3460 | 3455 | 831 |
| 499 | 20230912 | 110400 | 788423085 | 3460 | 3460 | 3465 | 3460 | 2199 |
| 500 | 20230912 | 110300 | 780814420 | 3460 | 3465 | 3465 | 3455 | 2809 |
| 501 | 20230912 | 110200 | 771086260 | 3465 | 3455 | 3465 | 3455 | 3211 |
| 502 | 20230912 | 110100 | 759968045 | 3455 | 3455 | 3460 | 3455 | 771 |
| 503 | 20230912 | 110000 | 757304235 | 3455 | 3455 | 3455 | 3450 | 1501 |
| 504 | 20230912 | 105900 | 752118285 | 3455 | 3455 | 3455 | 3455 | 760 |
| 505 | 20230912 | 105800 | 749492485 | 3455 | 3455 | 3460 | 3455 | 391 |
| 506 | 20230912 | 105700 | 748141480 | 3455 | 3450 | 3455 | 3450 | 1156 |
| 507 | 20230912 | 105600 | 744147525 | 3450 | 3445 | 3450 | 3445 | 1231 |
| 508 | 20230912 | 105500 | 739904230 | 3445 | 3450 | 3450 | 3445 | 340 |
| 509 | 20230912 | 105400 | 738732030 | 3445 | 3445 | 3450 | 3445 | 2128 |
| 510 | 20230912 | 105300 | 731397835 | 3440 | 3450 | 3450 | 3440 | 474 |
| 511 | 20230912 | 105200 | 729763060 | 3450 | 3460 | 3460 | 3450 | 1888 |
| 512 | 20230912 | 105100 | 723239725 | 3455 | 3455 | 3455 | 3440 | 3911 |
| 513 | 20230912 | 105000 | 709729990 | 3455 | 3450 | 3455 | 3430 | 1759 |
| 514 | 20230912 | 104900 | 703653150 | 3450 | 3435 | 3450 | 3425 | 2461 |
| 515 | 20230912 | 104800 | 695184095 | 3425 | 3435 | 3435 | 3425 | 1038 |
| 516 | 20230912 | 104700 | 691628915 | 3425 | 3435 | 3440 | 3425 | 3382 |
| 517 | 20230912 | 104600 | 680034340 | 3445 | 3445 | 3445 | 3445 | 0 |
| 518 | 20230912 | 104500 | 680034340 | 3445 | 3440 | 3445 | 3435 | 963 |
| 519 | 20230912 | 104400 | 676724875 | 3440 | 3435 | 3440 | 3435 | 20 |
| 520 | 20230912 | 104300 | 676656085 | 3440 | 3440 | 3440 | 3440 | 91 |
| 521 | 20230912 | 104200 | 676343045 | 3440 | 3440 | 3440 | 3440 | 45 |
| 522 | 20230912 | 104100 | 676188245 | 3440 | 3445 | 3445 | 3440 | 99 |
| 523 | 20230912 | 104000 | 675847450 | 3445 | 3450 | 3450 | 3445 | 3143 |
| 524 | 20230912 | 103900 | 665010720 | 3455 | 3460 | 3460 | 3450 | 2443 |
| 525 | 20230912 | 103800 | 656571320 | 3460 | 3460 | 3460 | 3450 | 4553 |
| 526 | 20230912 | 103700 | 640826880 | 3460 | 3445 | 3460 | 3445 | 8142 |
| 527 | 20230912 | 103600 | 612716240 | 3440 | 3440 | 3440 | 3440 | 2 |
| 528 | 20230912 | 103500 | 612709360 | 3440 | 3440 | 3440 | 3440 | 1280 |
| 529 | 20230912 | 103400 | 608306160 | 3440 | 3435 | 3440 | 3430 | 2024 |
| 530 | 20230912 | 103300 | 601361095 | 3430 | 3430 | 3430 | 3430 | 840 |
| 531 | 20230912 | 103200 | 598479895 | 3430 | 3440 | 3440 | 3430 | 453 |
| 532 | 20230912 | 103100 | 596925805 | 3430 | 3445 | 3445 | 3430 | 699 |
| 533 | 20230912 | 103000 | 594525440 | 3445 | 3435 | 3445 | 3435 | 3030 |
| 534 | 20230912 | 102900 | 584109825 | 3430 | 3430 | 3430 | 3430 | 45 |
| 535 | 20230912 | 102800 | 583955475 | 3435 | 3430 | 3435 | 3430 | 380 |
| 536 | 20230912 | 102700 | 582650880 | 3430 | 3430 | 3435 | 3430 | 83 |
| 537 | 20230912 | 102600 | 582366185 | 3430 | 3430 | 3430 | 3430 | 93 |
| 538 | 20230912 | 102500 | 582047195 | 3430 | 3425 | 3430 | 3425 | 3256 |
| 539 | 20230912 | 102400 | 570893580 | 3420 | 3420 | 3420 | 3420 | 500 |
| 540 | 20230912 | 102300 | 569183580 | 3420 | 3420 | 3420 | 3420 | 1077 |
| 541 | 20230912 | 102200 | 565500240 | 3425 | 3420 | 3425 | 3420 | 246 |
| 542 | 20230912 | 102100 | 564658880 | 3420 | 3425 | 3425 | 3420 | 601 |
| 543 | 20230912 | 102000 | 562600630 | 3425 | 3420 | 3425 | 3420 | 358 |
| 544 | 20230912 | 101900 | 561375455 | 3415 | 3415 | 3415 | 3415 | 45 |
| 545 | 20230912 | 101800 | 561221780 | 3415 | 3415 | 3415 | 3415 | 655 |
| 546 | 20230912 | 101700 | 558984955 | 3420 | 3420 | 3420 | 3420 | 2455 |
| 547 | 20230912 | 101600 | 550588855 | 3420 | 3420 | 3420 | 3420 | 57 |
| 548 | 20230912 | 101500 | 550393915 | 3420 | 3430 | 3430 | 3420 | 1347 |
| 549 | 20230912 | 101400 | 545787085 | 3430 | 3425 | 3430 | 3425 | 2148 |
| 550 | 20230912 | 101300 | 538430035 | 3425 | 3425 | 3425 | 3425 | 850 |
| 551 | 20230912 | 101200 | 535518785 | 3425 | 3425 | 3425 | 3425 | 186 |
| 552 | 20230912 | 101100 | 534881735 | 3430 | 3425 | 3430 | 3425 | 334 |
| 553 | 20230912 | 101000 | 533737290 | 3425 | 3430 | 3435 | 3425 | 952 |
| 554 | 20230912 | 100900 | 530474390 | 3435 | 3430 | 3435 | 3430 | 273 |
| 555 | 20230912 | 100800 | 529537995 | 3430 | 3430 | 3430 | 3430 | 1990 |
| 556 | 20230912 | 100700 | 522712295 | 3430 | 3430 | 3435 | 3430 | 1043 |
| 557 | 20230912 | 100600 | 519134790 | 3430 | 3435 | 3435 | 3430 | 2109 |
| 558 | 20230912 | 100500 | 511894410 | 3435 | 3440 | 3440 | 3435 | 1315 |
| 559 | 20230912 | 100400 | 507371010 | 3445 | 3440 | 3445 | 3440 | 935 |
| 560 | 20230912 | 100300 | 504153285 | 3440 | 3445 | 3445 | 3435 | 2930 |
| 561 | 20230912 | 100200 | 494073140 | 3445 | 3440 | 3445 | 3440 | 5027 |
| 562 | 20230912 | 100100 | 476772725 | 3440 | 3435 | 3440 | 3435 | 9686 |
| 563 | 20230912 | 100000 | 443476840 | 3435 | 3430 | 3435 | 3425 | 4559 |
| 564 | 20230912 | 095900 | 427849620 | 3430 | 3425 | 3435 | 3420 | 4258 |
| 565 | 20230912 | 095800 | 413252400 | 3420 | 3425 | 3425 | 3420 | 498 |
| 566 | 20230912 | 095700 | 411546760 | 3425 | 3420 | 3425 | 3415 | 385 |
| 567 | 20230912 | 095600 | 410228810 | 3425 | 3425 | 3425 | 3420 | 91 |
| 568 | 20230912 | 095500 | 409917570 | 3420 | 3415 | 3425 | 3415 | 3001 |
| 569 | 20230912 | 095400 | 399662750 | 3420 | 3415 | 3420 | 3415 | 69 |
| 570 | 20230912 | 095300 | 399427105 | 3420 | 3415 | 3420 | 3415 | 174 |
| 571 | 20230912 | 095200 | 398832455 | 3410 | 3415 | 3415 | 3410 | 1230 |
| 572 | 20230912 | 095100 | 394637275 | 3415 | 3410 | 3415 | 3410 | 795 |
| 573 | 20230912 | 095000 | 391924420 | 3410 | 3415 | 3420 | 3410 | 1470 |
| 574 | 20230912 | 094900 | 386904070 | 3415 | 3410 | 3420 | 3410 | 50 |
| 575 | 20230912 | 094800 | 386733525 | 3415 | 3410 | 3415 | 3410 | 5248 |
| 576 | 20230912 | 094700 | 368813385 | 3410 | 3405 | 3410 | 3405 | 898 |
| 577 | 20230912 | 094600 | 365751330 | 3405 | 3410 | 3410 | 3405 | 208 |
| 578 | 20230912 | 094500 | 365042840 | 3410 | 3410 | 3410 | 3400 | 283 |
| 579 | 20230912 | 094400 | 364079410 | 3405 | 3405 | 3410 | 3400 | 1308 |
| 580 | 20230912 | 094300 | 359625835 | 3405 | 3405 | 3405 | 3405 | 0 |
| 581 | 20230912 | 094200 | 359625835 | 3405 | 3405 | 3405 | 3405 | 1247 |
| 582 | 20230912 | 094100 | 355379800 | 3405 | 3415 | 3415 | 3405 | 1242 |
| 583 | 20230912 | 094000 | 351138590 | 3415 | 3415 | 3415 | 3415 | 420 |
| 584 | 20230912 | 093900 | 349704290 | 3415 | 3415 | 3420 | 3410 | 5663 |
| 585 | 20230912 | 093800 | 330389405 | 3425 | 3400 | 3425 | 3400 | 6126 |
| 586 | 20230912 | 093700 | 309525595 | 3400 | 3405 | 3405 | 3400 | 3054 |
| 587 | 20230912 | 093600 | 299129315 | 3405 | 3415 | 3415 | 3405 | 2565 |
| 588 | 20230912 | 093500 | 290383495 | 3420 | 3410 | 3420 | 3410 | 607 |
| 589 | 20230912 | 093400 | 288313490 | 3415 | 3415 | 3415 | 3415 | 391 |
| 590 | 20230912 | 093300 | 286978225 | 3415 | 3425 | 3425 | 3415 | 492 |
| 591 | 20230912 | 093200 | 285297255 | 3425 | 3425 | 3425 | 3425 | 104 |
| 592 | 20230912 | 093100 | 284941055 | 3415 | 3425 | 3430 | 3405 | 3472 |
| 593 | 20230912 | 093000 | 273089720 | 3430 | 3420 | 3430 | 3415 | 2783 |
| 594 | 20230912 | 092900 | 263562985 | 3415 | 3415 | 3420 | 3415 | 418 |
| 595 | 20230912 | 092800 | 262135470 | 3420 | 3410 | 3420 | 3405 | 2403 |
| 596 | 20230912 | 092700 | 253937960 | 3415 | 3405 | 3415 | 3405 | 420 |
| 597 | 20230912 | 092600 | 252506260 | 3410 | 3410 | 3410 | 3400 | 922 |
| 598 | 20230912 | 092500 | 249367625 | 3410 | 3415 | 3420 | 3410 | 628 |
| 599 | 20230912 | 092400 | 247226015 | 3420 | 3425 | 3425 | 3420 | 1314 |
| 600 | 20230912 | 092300 | 242731985 | 3420 | 3425 | 3430 | 3420 | 1750 |
| 601 | 20230912 | 092200 | 236739605 | 3425 | 3415 | 3425 | 3415 | 2969 |
| 602 | 20230912 | 092100 | 226590410 | 3415 | 3410 | 3415 | 3405 | 543 |
| 603 | 20230912 | 092000 | 224740735 | 3415 | 3415 | 3420 | 3415 | 413 |
| 604 | 20230912 | 091900 | 223330330 | 3420 | 3420 | 3420 | 3420 | 1043 |
| 605 | 20230912 | 091800 | 219763270 | 3425 | 3415 | 3425 | 3405 | 2872 |
| 606 | 20230912 | 091700 | 209955165 | 3410 | 3410 | 3415 | 3410 | 1412 |
| 607 | 20230912 | 091600 | 205134260 | 3405 | 3400 | 3405 | 3400 | 4589 |
| 608 | 20230912 | 091500 | 189529765 | 3400 | 3405 | 3405 | 3395 | 1599 |
| 609 | 20230912 | 091400 | 184092235 | 3405 | 3405 | 3405 | 3400 | 1961 |
| 610 | 20230912 | 091300 | 177420170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 611 | 20230912 | 091200 | 177420170 | 3415 | 3415 | 3415 | 3400 | 2775 |
| 612 | 20230912 | 091100 | 167980115 | 3420 | 3420 | 3420 | 3415 | 3206 |
| 613 | 20230912 | 091000 | 157026425 | 3415 | 3425 | 3425 | 3410 | 2279 |
| 614 | 20230912 | 090900 | 149235280 | 3420 | 3420 | 3425 | 3415 | 3271 |
| 615 | 20230912 | 090800 | 138049160 | 3420 | 3400 | 3420 | 3395 | 3673 |
| 616 | 20230912 | 090700 | 125530850 | 3395 | 3395 | 3400 | 3390 | 2172 |
| 617 | 20230912 | 090600 | 118160050 | 3395 | 3400 | 3400 | 3390 | 9665 |
| 618 | 20230912 | 090500 | 85379575 | 3400 | 3405 | 3410 | 3400 | 2458 |
| 619 | 20230912 | 090400 | 77013310 | 3410 | 3410 | 3410 | 3405 | 4519 |
| 620 | 20230912 | 090300 | 61616805 | 3410 | 3405 | 3415 | 3405 | 2877 |
| 621 | 20230912 | 090200 | 51812295 | 3420 | 3390 | 3420 | 3390 | 3689 |
| 622 | 20230912 | 090100 | 39259400 | 3400 | 3395 | 3415 | 3390 | 3279 |
| 623 | 20230912 | 090000 | 28130120 | 3435 | 3390 | 3435 | 3385 | 8155 |