30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 3 | 20230913 | 190000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230913 | 185900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230913 | 185800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230913 | 185700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230913 | 185600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230913 | 185500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230913 | 185400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230913 | 185300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230913 | 185200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230913 | 185100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230913 | 185000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230913 | 184900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230913 | 184800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230913 | 184700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230913 | 184600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230913 | 184500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230913 | 184400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230913 | 184300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230913 | 184200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230913 | 184100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230913 | 184000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230913 | 183900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230913 | 183800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230913 | 183700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230913 | 183600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230913 | 183500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230913 | 183400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230913 | 183300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230913 | 183200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230913 | 183100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 33 | 20230913 | 183000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230913 | 182900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230913 | 182800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230913 | 182700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230913 | 182600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230913 | 182500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230913 | 182400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230913 | 182300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230913 | 182200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230913 | 182100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230913 | 182000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230913 | 181900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230913 | 181800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230913 | 181700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230913 | 181600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230913 | 181500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230913 | 181400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230913 | 181300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230913 | 181200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230913 | 181100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230913 | 181000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230913 | 180900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230913 | 180800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230913 | 180700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230913 | 180600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230913 | 180500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230913 | 180400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230913 | 180300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230913 | 180200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230913 | 180100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 63 | 20230913 | 180000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230913 | 175900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230913 | 175800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230913 | 175700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230913 | 175600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230913 | 175500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230913 | 175400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230913 | 175300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230913 | 175200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230913 | 175100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230913 | 175000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230913 | 174900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230913 | 174800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230913 | 174700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230913 | 174600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230913 | 174500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230913 | 174400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230913 | 174300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230913 | 174200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230913 | 174100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230913 | 174000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230913 | 173900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230913 | 173800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230913 | 173700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230913 | 173600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230913 | 173500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230913 | 173400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230913 | 173300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230913 | 173200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230913 | 173100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 93 | 20230913 | 173000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230913 | 172900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230913 | 172800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230913 | 172700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230913 | 172600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230913 | 172500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230913 | 172400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230913 | 172300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230913 | 172200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230913 | 172100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230913 | 172000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230913 | 171900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230913 | 171800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230913 | 171700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230913 | 171600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230913 | 171500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230913 | 171400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230913 | 171300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230913 | 171200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230913 | 171100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230913 | 171000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230913 | 170900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230913 | 170800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230913 | 170700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230913 | 170600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230913 | 170500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230913 | 170400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230913 | 170300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230913 | 170200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230913 | 170100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 123 | 20230913 | 170000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230913 | 165900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230913 | 165800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230913 | 165700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230913 | 165600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230913 | 165500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230913 | 165400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230913 | 165300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230913 | 165200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230913 | 165100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230913 | 165000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230913 | 164900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230913 | 164800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230913 | 164700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230913 | 164600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230913 | 164500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230913 | 164400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230913 | 164300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230913 | 164200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230913 | 164100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230913 | 164000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230913 | 163900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230913 | 163800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230913 | 163700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230913 | 163600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230913 | 163500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230913 | 163400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230913 | 163300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230913 | 163200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230913 | 163100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 153 | 20230913 | 163000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230913 | 162900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230913 | 162800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230913 | 162700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230913 | 162600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230913 | 162500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230913 | 162400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230913 | 162300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230913 | 162200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230913 | 162100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230913 | 162000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230913 | 161900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230913 | 161800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230913 | 161700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230913 | 161600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230913 | 161500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230913 | 161400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230913 | 161300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230913 | 161200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230913 | 161100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230913 | 161000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230913 | 160900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230913 | 160800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230913 | 160700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230913 | 160600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230913 | 160500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230913 | 160400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230913 | 160300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230913 | 160200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230913 | 160100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 183 | 20230913 | 160000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230913 | 155900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230913 | 155800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230913 | 155700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230913 | 155600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230913 | 155500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230913 | 155400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230913 | 155300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230913 | 155200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230913 | 155100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230913 | 155000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230913 | 154900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230913 | 154800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230913 | 154700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230913 | 154600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230913 | 154500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230913 | 154400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230913 | 154300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230913 | 154200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230913 | 154100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230913 | 154000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230913 | 153900 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230913 | 153800 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230913 | 153700 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230913 | 153600 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230913 | 153500 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230913 | 153400 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230913 | 153300 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230913 | 153200 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230913 | 153100 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 213 | 20230913 | 153000 | 5113484385 | 3915 | 3915 | 3915 | 3915 | 29701 |
| 214 | 20230913 | 152900 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230913 | 152800 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230913 | 152700 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230913 | 152600 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230913 | 152500 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230913 | 152400 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230913 | 152300 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230913 | 152200 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230913 | 152100 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230913 | 152000 | 4997204970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230913 | 151900 | 4997204970 | 3930 | 3925 | 3930 | 3920 | 9305 |
| 225 | 20230913 | 151800 | 4960721245 | 3930 | 3920 | 3930 | 3915 | 5554 |
| 226 | 20230913 | 151700 | 4938953745 | 3920 | 3925 | 3930 | 3920 | 8281 |
| 227 | 20230913 | 151600 | 4906468805 | 3925 | 3935 | 3935 | 3925 | 2575 |
| 228 | 20230913 | 151500 | 4896352615 | 3930 | 3930 | 3930 | 3930 | 2891 |
| 229 | 20230913 | 151400 | 4884990985 | 3935 | 3930 | 3940 | 3930 | 546 |
| 230 | 20230913 | 151300 | 4882842865 | 3930 | 3935 | 3940 | 3930 | 1156 |
| 231 | 20230913 | 151200 | 4878297545 | 3935 | 3935 | 3935 | 3930 | 1133 |
| 232 | 20230913 | 151100 | 4873842550 | 3940 | 3940 | 3940 | 3935 | 1110 |
| 233 | 20230913 | 151000 | 4869469155 | 3945 | 3940 | 3945 | 3940 | 1072 |
| 234 | 20230913 | 150900 | 4865245170 | 3945 | 3945 | 3945 | 3940 | 1893 |
| 235 | 20230913 | 150800 | 4857781285 | 3945 | 3940 | 3945 | 3940 | 268 |
| 236 | 20230913 | 150700 | 4856725305 | 3940 | 3940 | 3945 | 3940 | 3570 |
| 237 | 20230913 | 150600 | 4842659205 | 3945 | 3940 | 3945 | 3935 | 116 |
| 238 | 20230913 | 150500 | 4842202415 | 3940 | 3940 | 3940 | 3935 | 805 |
| 239 | 20230913 | 150400 | 4839034505 | 3935 | 3940 | 3945 | 3935 | 671 |
| 240 | 20230913 | 150300 | 4836393660 | 3935 | 3935 | 3935 | 3935 | 2110 |
| 241 | 20230913 | 150200 | 4828090810 | 3935 | 3935 | 3935 | 3935 | 1271 |
| 242 | 20230913 | 150100 | 4823089425 | 3935 | 3930 | 3935 | 3930 | 1163 |
| 243 | 20230913 | 150000 | 4818518105 | 3930 | 3935 | 3935 | 3930 | 1735 |
| 244 | 20230913 | 145900 | 4811699185 | 3935 | 3930 | 3935 | 3925 | 841 |
| 245 | 20230913 | 145800 | 4808397045 | 3930 | 3930 | 3930 | 3925 | 217 |
| 246 | 20230913 | 145700 | 4807544485 | 3930 | 3920 | 3930 | 3920 | 2378 |
| 247 | 20230913 | 145600 | 4798206910 | 3920 | 3920 | 3930 | 3920 | 6924 |
| 248 | 20230913 | 145500 | 4771061660 | 3920 | 3920 | 3920 | 3915 | 1020 |
| 249 | 20230913 | 145400 | 4767063385 | 3920 | 3915 | 3920 | 3910 | 8344 |
| 250 | 20230913 | 145300 | 4734372575 | 3915 | 3920 | 3920 | 3915 | 4578 |
| 251 | 20230913 | 145200 | 4716448490 | 3910 | 3920 | 3925 | 3910 | 2368 |
| 252 | 20230913 | 145100 | 4707175660 | 3925 | 3925 | 3925 | 3925 | 211 |
| 253 | 20230913 | 145000 | 4706347485 | 3925 | 3925 | 3925 | 3920 | 2148 |
| 254 | 20230913 | 144900 | 4697926760 | 3930 | 3930 | 3930 | 3910 | 6672 |
| 255 | 20230913 | 144800 | 4671806200 | 3920 | 3930 | 3930 | 3915 | 5535 |
| 256 | 20230913 | 144700 | 4650108790 | 3930 | 3925 | 3930 | 3925 | 794 |
| 257 | 20230913 | 144600 | 4646989630 | 3925 | 3925 | 3930 | 3925 | 1265 |
| 258 | 20230913 | 144500 | 4642023500 | 3925 | 3925 | 3930 | 3920 | 3506 |
| 259 | 20230913 | 144400 | 4628275575 | 3925 | 3930 | 3930 | 3925 | 29 |
| 260 | 20230913 | 144300 | 4628161610 | 3930 | 3920 | 3930 | 3920 | 4188 |
| 261 | 20230913 | 144200 | 4611740245 | 3920 | 3930 | 3930 | 3920 | 3272 |
| 262 | 20230913 | 144100 | 4598907020 | 3935 | 3930 | 3935 | 3925 | 4312 |
| 263 | 20230913 | 144000 | 4581974585 | 3930 | 3930 | 3930 | 3925 | 305 |
| 264 | 20230913 | 143900 | 4580776120 | 3930 | 3950 | 3950 | 3930 | 10781 |
| 265 | 20230913 | 143800 | 4538336305 | 3950 | 3950 | 3950 | 3950 | 186 |
| 266 | 20230913 | 143700 | 4537601605 | 3950 | 3935 | 3950 | 3935 | 272 |
| 267 | 20230913 | 143600 | 4536530810 | 3930 | 3930 | 3955 | 3930 | 5495 |
| 268 | 20230913 | 143500 | 4514889460 | 3930 | 3935 | 3935 | 3930 | 7183 |
| 269 | 20230913 | 143400 | 4486652755 | 3935 | 3940 | 3940 | 3930 | 13264 |
| 270 | 20230913 | 143300 | 4434502140 | 3940 | 3940 | 3940 | 3935 | 1547 |
| 271 | 20230913 | 143200 | 4428410115 | 3940 | 3940 | 3945 | 3940 | 1729 |
| 272 | 20230913 | 143100 | 4421597135 | 3940 | 3940 | 3940 | 3935 | 1170 |
| 273 | 20230913 | 143000 | 4416990170 | 3940 | 3940 | 3940 | 3935 | 2076 |
| 274 | 20230913 | 142900 | 4408818195 | 3945 | 3945 | 3950 | 3935 | 10273 |
| 275 | 20230913 | 142800 | 4368337130 | 3950 | 3950 | 3955 | 3945 | 3291 |
| 276 | 20230913 | 142700 | 4355336085 | 3950 | 3955 | 3955 | 3945 | 8179 |
| 277 | 20230913 | 142600 | 4323042935 | 3955 | 3955 | 3955 | 3955 | 177 |
| 278 | 20230913 | 142500 | 4322342900 | 3955 | 3955 | 3955 | 3955 | 1705 |
| 279 | 20230913 | 142400 | 4315599625 | 3950 | 3955 | 3955 | 3950 | 115 |
| 280 | 20230913 | 142300 | 4315145300 | 3955 | 3955 | 3955 | 3955 | 107 |
| 281 | 20230913 | 142200 | 4314722115 | 3950 | 3955 | 3955 | 3950 | 1216 |
| 282 | 20230913 | 142100 | 4309917850 | 3955 | 3955 | 3955 | 3950 | 803 |
| 283 | 20230913 | 142000 | 4306742365 | 3955 | 3955 | 3955 | 3955 | 310 |
| 284 | 20230913 | 141900 | 4305516315 | 3950 | 3950 | 3960 | 3950 | 1091 |
| 285 | 20230913 | 141800 | 4301206855 | 3955 | 3955 | 3955 | 3950 | 1774 |
| 286 | 20230913 | 141700 | 4294196560 | 3955 | 3955 | 3960 | 3955 | 484 |
| 287 | 20230913 | 141600 | 4292282335 | 3955 | 3955 | 3955 | 3955 | 1409 |
| 288 | 20230913 | 141500 | 4286709740 | 3955 | 3955 | 3960 | 3955 | 310 |
| 289 | 20230913 | 141400 | 4285482935 | 3955 | 3960 | 3960 | 3955 | 2 |
| 290 | 20230913 | 141300 | 4285475020 | 3960 | 3950 | 3960 | 3950 | 1106 |
| 291 | 20230913 | 141200 | 4281106260 | 3950 | 3960 | 3960 | 3950 | 4412 |
| 292 | 20230913 | 141100 | 4263678705 | 3960 | 3965 | 3965 | 3960 | 5 |
| 293 | 20230913 | 141000 | 4263658900 | 3950 | 3950 | 3970 | 3945 | 2832 |
| 294 | 20230913 | 140900 | 4252475270 | 3945 | 3970 | 3970 | 3945 | 565 |
| 295 | 20230913 | 140800 | 4250245845 | 3970 | 3975 | 3975 | 3950 | 39298 |
| 296 | 20230913 | 140700 | 4094855595 | 3970 | 3975 | 3975 | 3970 | 115 |
| 297 | 20230913 | 140600 | 4094398970 | 3975 | 3970 | 3975 | 3970 | 18 |
| 298 | 20230913 | 140500 | 4094327500 | 3970 | 3970 | 3970 | 3970 | 332 |
| 299 | 20230913 | 140400 | 4093009460 | 3970 | 3970 | 3970 | 3970 | 183 |
| 300 | 20230913 | 140300 | 4092282950 | 3970 | 3975 | 3975 | 3970 | 201 |
| 301 | 20230913 | 140200 | 4091484975 | 3970 | 3970 | 3975 | 3965 | 3604 |
| 302 | 20230913 | 140100 | 4077185590 | 3970 | 3975 | 3975 | 3970 | 151 |
| 303 | 20230913 | 140000 | 4076586115 | 3970 | 3970 | 3970 | 3970 | 3945 |
| 304 | 20230913 | 135900 | 4060924465 | 3970 | 3970 | 3970 | 3965 | 628 |
| 305 | 20230913 | 135800 | 4058431815 | 3965 | 3965 | 3965 | 3965 | 117 |
| 306 | 20230913 | 135700 | 4057967910 | 3970 | 3975 | 3975 | 3970 | 1733 |
| 307 | 20230913 | 135600 | 4051087860 | 3970 | 3975 | 3975 | 3970 | 1374 |
| 308 | 20230913 | 135500 | 4045632690 | 3975 | 3975 | 3975 | 3975 | 457 |
| 309 | 20230913 | 135400 | 4043816115 | 3980 | 3975 | 3980 | 3975 | 93 |
| 310 | 20230913 | 135300 | 4043446215 | 3970 | 3975 | 3975 | 3970 | 86 |
| 311 | 20230913 | 135200 | 4043104695 | 3970 | 3965 | 3975 | 3965 | 964 |
| 312 | 20230913 | 135100 | 4039277595 | 3970 | 3975 | 3975 | 3970 | 118 |
| 313 | 20230913 | 135000 | 4038809130 | 3970 | 3975 | 3975 | 3970 | 303 |
| 314 | 20230913 | 134900 | 4037606205 | 3975 | 3975 | 3975 | 3970 | 867 |
| 315 | 20230913 | 134800 | 4034160280 | 3980 | 3975 | 3980 | 3975 | 313 |
| 316 | 20230913 | 134700 | 4032915900 | 3980 | 3980 | 3980 | 3980 | 2 |
| 317 | 20230913 | 134600 | 4032907940 | 3975 | 3975 | 3975 | 3975 | 71 |
| 318 | 20230913 | 134500 | 4032625715 | 3975 | 3975 | 3975 | 3970 | 431 |
| 319 | 20230913 | 134400 | 4030912525 | 3970 | 3975 | 3975 | 3970 | 122 |
| 320 | 20230913 | 134300 | 4030428075 | 3975 | 3965 | 3975 | 3965 | 742 |
| 321 | 20230913 | 134200 | 4027482320 | 3965 | 3970 | 3970 | 3965 | 42 |
| 322 | 20230913 | 134100 | 4027315585 | 3970 | 3965 | 3970 | 3965 | 1658 |
| 323 | 20230913 | 134000 | 4020740115 | 3965 | 3965 | 3965 | 3960 | 713 |
| 324 | 20230913 | 133900 | 4017916265 | 3965 | 3965 | 3965 | 3960 | 153 |
| 325 | 20230913 | 133800 | 4017310120 | 3965 | 3960 | 3965 | 3960 | 70 |
| 326 | 20230913 | 133700 | 4017032900 | 3960 | 3965 | 3965 | 3960 | 315 |
| 327 | 20230913 | 133600 | 4015783955 | 3970 | 3970 | 3970 | 3970 | 147 |
| 328 | 20230913 | 133500 | 4015200365 | 3970 | 3970 | 3970 | 3965 | 131 |
| 329 | 20230913 | 133400 | 4014680795 | 3970 | 3965 | 3970 | 3965 | 173 |
| 330 | 20230913 | 133300 | 4013994800 | 3965 | 3960 | 3965 | 3960 | 535 |
| 331 | 20230913 | 133200 | 4011876130 | 3960 | 3960 | 3965 | 3960 | 2610 |
| 332 | 20230913 | 133100 | 4001540480 | 3965 | 3970 | 3970 | 3965 | 514 |
| 333 | 20230913 | 133000 | 3999500465 | 3970 | 3970 | 3970 | 3970 | 2 |
| 334 | 20230913 | 132900 | 3999492525 | 3970 | 3960 | 3970 | 3955 | 2847 |
| 335 | 20230913 | 132800 | 3988209315 | 3960 | 3960 | 3960 | 3960 | 164 |
| 336 | 20230913 | 132700 | 3987559875 | 3955 | 3960 | 3960 | 3955 | 1739 |
| 337 | 20230913 | 132600 | 3980682050 | 3960 | 3955 | 3960 | 3950 | 593 |
| 338 | 20230913 | 132500 | 3978335810 | 3955 | 3955 | 3955 | 3950 | 295 |
| 339 | 20230913 | 132400 | 3977169195 | 3955 | 3955 | 3955 | 3955 | 1575 |
| 340 | 20230913 | 132300 | 3970940070 | 3960 | 3970 | 3970 | 3960 | 375 |
| 341 | 20230913 | 132200 | 3969453560 | 3960 | 3970 | 3970 | 3960 | 6529 |
| 342 | 20230913 | 132100 | 3943596380 | 3965 | 3960 | 3965 | 3960 | 2695 |
| 343 | 20230913 | 132000 | 3932915705 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 344 | 20230913 | 131900 | 3928955705 | 3960 | 3960 | 3965 | 3960 | 423 |
| 345 | 20230913 | 131800 | 3927280560 | 3960 | 3960 | 3965 | 3960 | 287 |
| 346 | 20230913 | 131700 | 3926143125 | 3960 | 3955 | 3960 | 3955 | 560 |
| 347 | 20230913 | 131600 | 3923928175 | 3950 | 3960 | 3960 | 3950 | 20376 |
| 348 | 20230913 | 131500 | 3843405660 | 3965 | 3960 | 3965 | 3960 | 63 |
| 349 | 20230913 | 131400 | 3843156175 | 3960 | 3960 | 3960 | 3960 | 363 |
| 350 | 20230913 | 131300 | 3841718695 | 3960 | 3955 | 3960 | 3955 | 479 |
| 351 | 20230913 | 131200 | 3839821860 | 3960 | 3955 | 3960 | 3955 | 292 |
| 352 | 20230913 | 131100 | 3838665575 | 3960 | 3965 | 3965 | 3960 | 216 |
| 353 | 20230913 | 131000 | 3837810180 | 3965 | 3955 | 3965 | 3955 | 2699 |
| 354 | 20230913 | 130900 | 3827135625 | 3955 | 3955 | 3955 | 3955 | 2458 |
| 355 | 20230913 | 130800 | 3817414235 | 3955 | 3970 | 3970 | 3955 | 885 |
| 356 | 20230913 | 130700 | 3813913120 | 3960 | 3960 | 3960 | 3960 | 426 |
| 357 | 20230913 | 130600 | 3812226160 | 3955 | 3970 | 3970 | 3955 | 6202 |
| 358 | 20230913 | 130500 | 3787648085 | 3970 | 3970 | 3970 | 3970 | 100 |
| 359 | 20230913 | 130400 | 3787251085 | 3965 | 3965 | 3970 | 3965 | 600 |
| 360 | 20230913 | 130300 | 3784872080 | 3975 | 3975 | 3975 | 3975 | 500 |
| 361 | 20230913 | 130200 | 3782884580 | 3975 | 3970 | 3975 | 3970 | 1105 |
| 362 | 20230913 | 130100 | 3778497705 | 3965 | 3960 | 3970 | 3960 | 730 |
| 363 | 20230913 | 130000 | 3775603735 | 3960 | 3955 | 3960 | 3955 | 289 |
| 364 | 20230913 | 125900 | 3774459740 | 3960 | 3965 | 3965 | 3960 | 5166 |
| 365 | 20230913 | 125800 | 3754001395 | 3970 | 3965 | 3970 | 3960 | 2828 |
| 366 | 20230913 | 125700 | 3742802480 | 3965 | 3970 | 3970 | 3965 | 4123 |
| 367 | 20230913 | 125600 | 3726451170 | 3965 | 3970 | 3970 | 3965 | 182 |
| 368 | 20230913 | 125500 | 3725729305 | 3975 | 3975 | 3975 | 3970 | 7 |
| 369 | 20230913 | 125400 | 3725701485 | 3975 | 3975 | 3975 | 3970 | 3313 |
| 370 | 20230913 | 125300 | 3712546855 | 3980 | 3970 | 3980 | 3970 | 2601 |
| 371 | 20230913 | 125200 | 3702219875 | 3970 | 3975 | 3975 | 3970 | 1135 |
| 372 | 20230913 | 125100 | 3697708620 | 3975 | 3985 | 3990 | 3970 | 1650 |
| 373 | 20230913 | 125000 | 3691148475 | 3985 | 3975 | 3990 | 3975 | 305 |
| 374 | 20230913 | 124900 | 3689935185 | 3975 | 3975 | 3980 | 3975 | 1543 |
| 375 | 20230913 | 124800 | 3683800760 | 3980 | 3980 | 3980 | 3975 | 680 |
| 376 | 20230913 | 124700 | 3681097390 | 3975 | 3980 | 3985 | 3975 | 509 |
| 377 | 20230913 | 124600 | 3679071610 | 3985 | 3985 | 3990 | 3980 | 1716 |
| 378 | 20230913 | 124500 | 3672240925 | 3985 | 3985 | 3985 | 3985 | 69 |
| 379 | 20230913 | 124400 | 3671965960 | 3985 | 3985 | 3985 | 3980 | 66 |
| 380 | 20230913 | 124300 | 3671703175 | 3985 | 3980 | 3985 | 3975 | 1120 |
| 381 | 20230913 | 124200 | 3667247475 | 3985 | 3980 | 3985 | 3980 | 718 |
| 382 | 20230913 | 124100 | 3664389815 | 3980 | 3985 | 3985 | 3980 | 689 |
| 383 | 20230913 | 124000 | 3661646740 | 3990 | 4000 | 4000 | 3990 | 1664 |
| 384 | 20230913 | 123900 | 3654999545 | 3995 | 3995 | 4005 | 3995 | 1497 |
| 385 | 20230913 | 123800 | 3649011785 | 3995 | 3990 | 3995 | 3985 | 2631 |
| 386 | 20230913 | 123700 | 3638508325 | 3990 | 3985 | 3990 | 3985 | 1163 |
| 387 | 20230913 | 123600 | 3633868010 | 3985 | 3985 | 3985 | 3980 | 2220 |
| 388 | 20230913 | 123500 | 3625021460 | 3985 | 3980 | 3985 | 3980 | 141 |
| 389 | 20230913 | 123400 | 3624460155 | 3980 | 3980 | 3980 | 3980 | 1040 |
| 390 | 20230913 | 123300 | 3620320955 | 3980 | 3980 | 3980 | 3980 | 1 |
| 391 | 20230913 | 123200 | 3620316975 | 3975 | 3975 | 3985 | 3975 | 95 |
| 392 | 20230913 | 123100 | 3619939270 | 3985 | 3975 | 3985 | 3975 | 532 |
| 393 | 20230913 | 123000 | 3617824560 | 3970 | 3970 | 3985 | 3970 | 6137 |
| 394 | 20230913 | 122900 | 3593434450 | 3970 | 3970 | 3975 | 3970 | 383 |
| 395 | 20230913 | 122800 | 3591913365 | 3970 | 3965 | 3970 | 3965 | 900 |
| 396 | 20230913 | 122700 | 3588342865 | 3970 | 3965 | 3970 | 3965 | 632 |
| 397 | 20230913 | 122600 | 3585836735 | 3965 | 3965 | 3965 | 3965 | 468 |
| 398 | 20230913 | 122500 | 3583981115 | 3975 | 3970 | 3975 | 3960 | 3534 |
| 399 | 20230913 | 122400 | 3569968185 | 3970 | 3965 | 3970 | 3965 | 777 |
| 400 | 20230913 | 122300 | 3566885615 | 3965 | 3965 | 3965 | 3965 | 250 |
| 401 | 20230913 | 122200 | 3565894365 | 3965 | 3970 | 3970 | 3965 | 21 |
| 402 | 20230913 | 122100 | 3565811050 | 3970 | 3970 | 3970 | 3970 | 640 |
| 403 | 20230913 | 122000 | 3563270250 | 3970 | 3970 | 3970 | 3970 | 1388 |
| 404 | 20230913 | 121900 | 3557759890 | 3975 | 3970 | 3975 | 3970 | 1401 |
| 405 | 20230913 | 121800 | 3552197915 | 3975 | 3965 | 3975 | 3965 | 1125 |
| 406 | 20230913 | 121700 | 3547733910 | 3970 | 3970 | 3970 | 3970 | 146 |
| 407 | 20230913 | 121600 | 3547154290 | 3965 | 3970 | 3970 | 3965 | 794 |
| 408 | 20230913 | 121500 | 3544005145 | 3970 | 3965 | 3975 | 3965 | 518 |
| 409 | 20230913 | 121400 | 3541947985 | 3965 | 3965 | 3970 | 3965 | 4989 |
| 410 | 20230913 | 121300 | 3522166545 | 3970 | 3965 | 3970 | 3965 | 1432 |
| 411 | 20230913 | 121200 | 3516488660 | 3965 | 3965 | 3965 | 3965 | 1867 |
| 412 | 20230913 | 121100 | 3509086005 | 3965 | 3970 | 3970 | 3965 | 225 |
| 413 | 20230913 | 121000 | 3508193360 | 3970 | 3965 | 3970 | 3965 | 2847 |
| 414 | 20230913 | 120900 | 3496905000 | 3960 | 3960 | 3960 | 3960 | 700 |
| 415 | 20230913 | 120800 | 3494133000 | 3965 | 3965 | 3965 | 3965 | 613 |
| 416 | 20230913 | 120700 | 3491702455 | 3960 | 3960 | 3965 | 3960 | 571 |
| 417 | 20230913 | 120600 | 3489441270 | 3965 | 3965 | 3965 | 3960 | 308 |
| 418 | 20230913 | 120500 | 3488220080 | 3965 | 3965 | 3965 | 3965 | 686 |
| 419 | 20230913 | 120400 | 3485500090 | 3965 | 3965 | 3965 | 3965 | 563 |
| 420 | 20230913 | 120300 | 3483267795 | 3965 | 3965 | 3965 | 3965 | 125 |
| 421 | 20230913 | 120200 | 3482772170 | 3965 | 3970 | 3970 | 3965 | 654 |
| 422 | 20230913 | 120100 | 3480176455 | 3970 | 3975 | 3975 | 3970 | 33 |
| 423 | 20230913 | 120000 | 3480045330 | 3975 | 3975 | 3975 | 3960 | 86 |
| 424 | 20230913 | 115900 | 3479703495 | 3975 | 3985 | 3985 | 3975 | 40 |
| 425 | 20230913 | 115800 | 3479544360 | 3985 | 3980 | 3985 | 3980 | 403 |
| 426 | 20230913 | 115700 | 3477940315 | 3980 | 3965 | 3980 | 3965 | 8576 |
| 427 | 20230913 | 115600 | 3443927875 | 3955 | 3960 | 3965 | 3955 | 7510 |
| 428 | 20230913 | 115500 | 3414170910 | 3960 | 3960 | 3960 | 3960 | 572 |
| 429 | 20230913 | 115400 | 3411905790 | 3965 | 3955 | 3965 | 3950 | 924 |
| 430 | 20230913 | 115300 | 3408254520 | 3955 | 3960 | 3965 | 3955 | 4857 |
| 431 | 20230913 | 115200 | 3389027880 | 3965 | 3975 | 3975 | 3965 | 108 |
| 432 | 20230913 | 115100 | 3388599610 | 3970 | 3980 | 3980 | 3970 | 7 |
| 433 | 20230913 | 115000 | 3388571795 | 3980 | 3970 | 3980 | 3970 | 112 |
| 434 | 20230913 | 114900 | 3388126595 | 3975 | 3975 | 3975 | 3965 | 1463 |
| 435 | 20230913 | 114800 | 3382325720 | 3975 | 3970 | 3975 | 3970 | 2 |
| 436 | 20230913 | 114700 | 3382317775 | 3975 | 3965 | 3975 | 3960 | 6334 |
| 437 | 20230913 | 114600 | 3357218670 | 3965 | 3960 | 3975 | 3960 | 1391 |
| 438 | 20230913 | 114500 | 3351702865 | 3960 | 3970 | 3975 | 3955 | 1738 |
| 439 | 20230913 | 114400 | 3344817535 | 3975 | 3970 | 3975 | 3970 | 2 |
| 440 | 20230913 | 114300 | 3344809590 | 3970 | 3965 | 3970 | 3965 | 1772 |
| 441 | 20230913 | 114200 | 3337783490 | 3965 | 3960 | 3965 | 3960 | 202 |
| 442 | 20230913 | 114100 | 3336983525 | 3960 | 3965 | 3965 | 3960 | 347 |
| 443 | 20230913 | 114000 | 3335607795 | 3965 | 3960 | 3965 | 3960 | 577 |
| 444 | 20230913 | 113900 | 3333321460 | 3955 | 3955 | 3955 | 3950 | 5105 |
| 445 | 20230913 | 113800 | 3313132480 | 3955 | 3955 | 3955 | 3955 | 250 |
| 446 | 20230913 | 113700 | 3312143730 | 3955 | 3960 | 3960 | 3955 | 293 |
| 447 | 20230913 | 113600 | 3310984790 | 3960 | 3955 | 3960 | 3955 | 17 |
| 448 | 20230913 | 113500 | 3310917525 | 3955 | 3960 | 3960 | 3955 | 5611 |
| 449 | 20230913 | 113400 | 3288725955 | 3960 | 3950 | 3960 | 3945 | 4788 |
| 450 | 20230913 | 113300 | 3269794750 | 3950 | 3955 | 3960 | 3945 | 5719 |
| 451 | 20230913 | 113200 | 3247196270 | 3955 | 3950 | 3955 | 3950 | 1279 |
| 452 | 20230913 | 113100 | 3242139180 | 3955 | 3955 | 3965 | 3950 | 7667 |
| 453 | 20230913 | 113000 | 3211822960 | 3955 | 3960 | 3960 | 3955 | 1750 |
| 454 | 20230913 | 112900 | 3204892990 | 3960 | 3955 | 3960 | 3950 | 7393 |
| 455 | 20230913 | 112800 | 3175661975 | 3950 | 3965 | 3965 | 3950 | 23722 |
| 456 | 20230913 | 112700 | 3081789310 | 3965 | 3970 | 3970 | 3960 | 2187 |
| 457 | 20230913 | 112600 | 3073117630 | 3970 | 3965 | 3975 | 3965 | 9833 |
| 458 | 20230913 | 112500 | 3034128945 | 3965 | 3965 | 3965 | 3965 | 11 |
| 459 | 20230913 | 112400 | 3034085330 | 3965 | 3975 | 3975 | 3965 | 5145 |
| 460 | 20230913 | 112300 | 3013661195 | 3975 | 3980 | 3980 | 3975 | 1706 |
| 461 | 20230913 | 112200 | 3006878845 | 3975 | 3965 | 3975 | 3965 | 3152 |
| 462 | 20230913 | 112100 | 2994350170 | 3975 | 3970 | 3975 | 3965 | 2940 |
| 463 | 20230913 | 112000 | 2982680075 | 3970 | 3975 | 3980 | 3970 | 5633 |
| 464 | 20230913 | 111900 | 2960304725 | 3975 | 3980 | 3980 | 3975 | 5937 |
| 465 | 20230913 | 111800 | 2936704300 | 3980 | 3980 | 3985 | 3980 | 1731 |
| 466 | 20230913 | 111700 | 2929814320 | 3980 | 3990 | 3990 | 3980 | 3593 |
| 467 | 20230913 | 111600 | 2915512825 | 3990 | 3995 | 3995 | 3990 | 4 |
| 468 | 20230913 | 111500 | 2915496860 | 3980 | 3980 | 3990 | 3980 | 257 |
| 469 | 20230913 | 111400 | 2914473505 | 3980 | 3980 | 3980 | 3975 | 3589 |
| 470 | 20230913 | 111300 | 2900195730 | 3980 | 3975 | 3980 | 3975 | 341 |
| 471 | 20230913 | 111200 | 2898838800 | 3975 | 3980 | 3980 | 3975 | 3310 |
| 472 | 20230913 | 111100 | 2885668000 | 3985 | 3985 | 3990 | 3985 | 91 |
| 473 | 20230913 | 111000 | 2885305320 | 3985 | 3995 | 4000 | 3985 | 6681 |
| 474 | 20230913 | 110900 | 2858652810 | 4000 | 4010 | 4010 | 4000 | 956 |
| 475 | 20230913 | 110800 | 2854825310 | 4000 | 4000 | 4000 | 4000 | 2200 |
| 476 | 20230913 | 110700 | 2846025310 | 4000 | 3995 | 4000 | 3995 | 520 |
| 477 | 20230913 | 110600 | 2843947410 | 4000 | 3990 | 4000 | 3990 | 301 |
| 478 | 20230913 | 110500 | 2842746410 | 3990 | 4015 | 4015 | 3990 | 1852 |
| 479 | 20230913 | 110400 | 2835349130 | 4015 | 4020 | 4020 | 4015 | 257 |
| 480 | 20230913 | 110300 | 2834317155 | 4015 | 4000 | 4015 | 3995 | 12417 |
| 481 | 20230913 | 110200 | 2784619370 | 3995 | 3985 | 3995 | 3985 | 3833 |
| 482 | 20230913 | 110100 | 2769318245 | 3990 | 3990 | 3990 | 3990 | 27 |
| 483 | 20230913 | 110000 | 2769210515 | 3990 | 3985 | 3990 | 3980 | 2041 |
| 484 | 20230913 | 105900 | 2761077135 | 3990 | 3980 | 3990 | 3980 | 4585 |
| 485 | 20230913 | 105800 | 2742815920 | 3980 | 3970 | 3980 | 3970 | 271 |
| 486 | 20230913 | 105700 | 2741739140 | 3970 | 3980 | 3980 | 3970 | 2969 |
| 487 | 20230913 | 105600 | 2729949165 | 3980 | 3980 | 3980 | 3980 | 135 |
| 488 | 20230913 | 105500 | 2729411865 | 3980 | 3980 | 3980 | 3980 | 111 |
| 489 | 20230913 | 105400 | 2728970085 | 3970 | 3970 | 3980 | 3970 | 2836 |
| 490 | 20230913 | 105300 | 2717708145 | 3970 | 3975 | 3975 | 3970 | 10378 |
| 491 | 20230913 | 105200 | 2676503985 | 3975 | 3985 | 3985 | 3975 | 3160 |
| 492 | 20230913 | 105100 | 2663942935 | 3975 | 3985 | 3985 | 3975 | 5350 |
| 493 | 20230913 | 105000 | 2642670695 | 3985 | 3985 | 3985 | 3980 | 3843 |
| 494 | 20230913 | 104900 | 2627374675 | 3980 | 3990 | 3995 | 3980 | 2131 |
| 495 | 20230913 | 104800 | 2618875010 | 4000 | 3995 | 4000 | 3985 | 1002 |
| 496 | 20230913 | 104700 | 2614880550 | 4000 | 3995 | 4005 | 3990 | 3155 |
| 497 | 20230913 | 104600 | 2602274180 | 3985 | 3990 | 3995 | 3985 | 1236 |
| 498 | 20230913 | 104500 | 2597343740 | 3985 | 4000 | 4000 | 3985 | 90 |
| 499 | 20230913 | 104400 | 2596984385 | 3980 | 3990 | 3995 | 3980 | 11660 |
| 500 | 20230913 | 104300 | 2550522655 | 3980 | 3975 | 3980 | 3975 | 738 |
| 501 | 20230913 | 104200 | 2547587800 | 3975 | 3980 | 3990 | 3975 | 5217 |
| 502 | 20230913 | 104100 | 2526813820 | 3990 | 3995 | 3995 | 3980 | 9382 |
| 503 | 20230913 | 104000 | 2489455400 | 3990 | 4000 | 4000 | 3985 | 2177 |
| 504 | 20230913 | 103900 | 2480776025 | 3995 | 3990 | 3995 | 3985 | 6181 |
| 505 | 20230913 | 103800 | 2456131015 | 3990 | 3990 | 3990 | 3985 | 213 |
| 506 | 20230913 | 103700 | 2455281215 | 3985 | 3990 | 3990 | 3985 | 890 |
| 507 | 20230913 | 103600 | 2451731115 | 3995 | 3995 | 3995 | 3985 | 1150 |
| 508 | 20230913 | 103500 | 2447145020 | 4000 | 3995 | 4005 | 3995 | 4094 |
| 509 | 20230913 | 103400 | 2430783440 | 4005 | 3990 | 4005 | 3990 | 1546 |
| 510 | 20230913 | 103300 | 2424607915 | 4000 | 4000 | 4000 | 4000 | 2457 |
| 511 | 20230913 | 103200 | 2414779915 | 4000 | 4000 | 4000 | 3980 | 606 |
| 512 | 20230913 | 103100 | 2412361815 | 4000 | 3975 | 4005 | 3960 | 1218 |
| 513 | 20230913 | 103000 | 2407520000 | 3980 | 3970 | 3980 | 3950 | 8215 |
| 514 | 20230913 | 102900 | 2374942795 | 3975 | 3995 | 3995 | 3950 | 23855 |
| 515 | 20230913 | 102800 | 2280440405 | 3990 | 4020 | 4020 | 3970 | 20509 |
| 516 | 20230913 | 102700 | 2198523990 | 4025 | 4005 | 4050 | 4005 | 3626 |
| 517 | 20230913 | 102600 | 2183918395 | 4000 | 4045 | 4045 | 4000 | 32200 |
| 518 | 20230913 | 102500 | 2054640635 | 4045 | 4050 | 4050 | 4040 | 7348 |
| 519 | 20230913 | 102400 | 2024918210 | 4050 | 4060 | 4075 | 4050 | 8184 |
| 520 | 20230913 | 102300 | 1991748215 | 4075 | 4065 | 4080 | 4055 | 4365 |
| 521 | 20230913 | 102200 | 1974020070 | 4080 | 4065 | 4080 | 4065 | 543 |
| 522 | 20230913 | 102100 | 1971805835 | 4060 | 4065 | 4065 | 4060 | 1424 |
| 523 | 20230913 | 102000 | 1966019570 | 4065 | 4075 | 4075 | 4065 | 402 |
| 524 | 20230913 | 101900 | 1964382420 | 4075 | 4075 | 4075 | 4075 | 1000 |
| 525 | 20230913 | 101800 | 1960307420 | 4075 | 4065 | 4075 | 4065 | 46 |
| 526 | 20230913 | 101700 | 1960120330 | 4065 | 4070 | 4075 | 4065 | 7592 |
| 527 | 20230913 | 101600 | 1929226675 | 4070 | 4070 | 4070 | 4065 | 156 |
| 528 | 20230913 | 101500 | 1928591825 | 4070 | 4065 | 4070 | 4065 | 1358 |
| 529 | 20230913 | 101400 | 1923070925 | 4070 | 4070 | 4070 | 4070 | 3559 |
| 530 | 20230913 | 101300 | 1908585795 | 4065 | 4070 | 4085 | 4065 | 2332 |
| 531 | 20230913 | 101200 | 1899097040 | 4070 | 4070 | 4070 | 4060 | 2153 |
| 532 | 20230913 | 101100 | 1890344305 | 4075 | 4080 | 4080 | 4075 | 110 |
| 533 | 20230913 | 101000 | 1889895555 | 4085 | 4070 | 4085 | 4065 | 906 |
| 534 | 20230913 | 100900 | 1886208625 | 4080 | 4065 | 4080 | 4065 | 1278 |
| 535 | 20230913 | 100800 | 1880995635 | 4065 | 4060 | 4065 | 4050 | 14657 |
| 536 | 20230913 | 100700 | 1821572595 | 4065 | 4065 | 4065 | 4060 | 1721 |
| 537 | 20230913 | 100600 | 1814580990 | 4065 | 4065 | 4065 | 4060 | 1403 |
| 538 | 20230913 | 100500 | 1808881115 | 4065 | 4065 | 4065 | 4065 | 2131 |
| 539 | 20230913 | 100400 | 1800218600 | 4065 | 4060 | 4065 | 4060 | 59 |
| 540 | 20230913 | 100300 | 1799978790 | 4065 | 4065 | 4065 | 4060 | 388 |
| 541 | 20230913 | 100200 | 1798401645 | 4060 | 4070 | 4070 | 4060 | 2282 |
| 542 | 20230913 | 100100 | 1789123025 | 4070 | 4065 | 4070 | 4060 | 981 |
| 543 | 20230913 | 100000 | 1785131760 | 4070 | 4055 | 4070 | 4055 | 2110 |
| 544 | 20230913 | 095900 | 1776574885 | 4050 | 4070 | 4070 | 4050 | 15467 |
| 545 | 20230913 | 095800 | 1713820550 | 4070 | 4080 | 4080 | 4070 | 1827 |
| 546 | 20230913 | 095700 | 1706384040 | 4080 | 4075 | 4080 | 4070 | 3282 |
| 547 | 20230913 | 095600 | 1693023910 | 4075 | 4090 | 4090 | 4070 | 5569 |
| 548 | 20230913 | 095500 | 1670306405 | 4105 | 4085 | 4105 | 4085 | 433 |
| 549 | 20230913 | 095400 | 1668537580 | 4085 | 4090 | 4105 | 4085 | 6127 |
| 550 | 20230913 | 095300 | 1643438360 | 4090 | 4085 | 4090 | 4085 | 1076 |
| 551 | 20230913 | 095200 | 1639038945 | 4090 | 4100 | 4100 | 4085 | 1272 |
| 552 | 20230913 | 095100 | 1633832830 | 4100 | 4100 | 4100 | 4100 | 302 |
| 553 | 20230913 | 095000 | 1632594630 | 4100 | 4080 | 4105 | 4080 | 1362 |
| 554 | 20230913 | 094900 | 1627006505 | 4080 | 4090 | 4105 | 4080 | 8056 |
| 555 | 20230913 | 094800 | 1594003310 | 4090 | 4100 | 4100 | 4090 | 1733 |
| 556 | 20230913 | 094700 | 1586905260 | 4100 | 4100 | 4100 | 4080 | 972 |
| 557 | 20230913 | 094600 | 1582930705 | 4100 | 4085 | 4105 | 4080 | 4255 |
| 558 | 20230913 | 094500 | 1565570185 | 4080 | 4110 | 4110 | 4080 | 1610 |
| 559 | 20230913 | 094400 | 1558990585 | 4095 | 4105 | 4105 | 4095 | 295 |
| 560 | 20230913 | 094300 | 1557781830 | 4105 | 4120 | 4120 | 4105 | 47 |
| 561 | 20230913 | 094200 | 1557588520 | 4120 | 4085 | 4120 | 4085 | 781 |
| 562 | 20230913 | 094100 | 1554389220 | 4080 | 4090 | 4095 | 4080 | 11948 |
| 563 | 20230913 | 094000 | 1505558255 | 4090 | 4100 | 4100 | 4090 | 1877 |
| 564 | 20230913 | 093900 | 1497868030 | 4100 | 4130 | 4130 | 4100 | 630 |
| 565 | 20230913 | 093800 | 1495284075 | 4130 | 4110 | 4130 | 4100 | 3059 |
| 566 | 20230913 | 093700 | 1482740715 | 4110 | 4105 | 4110 | 4095 | 2217 |
| 567 | 20230913 | 093600 | 1473644105 | 4105 | 4115 | 4115 | 4100 | 5011 |
| 568 | 20230913 | 093500 | 1453073500 | 4125 | 4115 | 4130 | 4115 | 2042 |
| 569 | 20230913 | 093400 | 1444670195 | 4135 | 4120 | 4140 | 4115 | 3021 |
| 570 | 20230913 | 093300 | 1432212785 | 4125 | 4115 | 4145 | 4115 | 2073 |
| 571 | 20230913 | 093200 | 1423661460 | 4115 | 4145 | 4145 | 4115 | 2136 |
| 572 | 20230913 | 093100 | 1414851950 | 4145 | 4140 | 4145 | 4110 | 24014 |
| 573 | 20230913 | 093000 | 1315359255 | 4140 | 4140 | 4140 | 4130 | 1348 |
| 574 | 20230913 | 092900 | 1309789450 | 4145 | 4115 | 4145 | 4105 | 12462 |
| 575 | 20230913 | 092800 | 1258304475 | 4115 | 4140 | 4150 | 4115 | 10580 |
| 576 | 20230913 | 092700 | 1214604910 | 4140 | 4165 | 4170 | 4140 | 6878 |
| 577 | 20230913 | 092600 | 1186057370 | 4165 | 4175 | 4175 | 4150 | 23196 |
| 578 | 20230913 | 092500 | 1089565645 | 4170 | 4160 | 4170 | 4160 | 7228 |
| 579 | 20230913 | 092400 | 1059446290 | 4160 | 4165 | 4165 | 4155 | 12550 |
| 580 | 20230913 | 092300 | 1007238620 | 4165 | 4160 | 4165 | 4145 | 7789 |
| 581 | 20230913 | 092200 | 974816000 | 4145 | 4155 | 4165 | 4140 | 13436 |
| 582 | 20230913 | 092100 | 918941620 | 4155 | 4165 | 4175 | 4150 | 8676 |
| 583 | 20230913 | 092000 | 882834730 | 4170 | 4165 | 4175 | 4145 | 12351 |
| 584 | 20230913 | 091900 | 831377705 | 4170 | 4115 | 4175 | 4110 | 27720 |
| 585 | 20230913 | 091800 | 715985950 | 4125 | 4110 | 4130 | 4105 | 3426 |
| 586 | 20230913 | 091700 | 701863190 | 4120 | 4125 | 4125 | 4105 | 8418 |
| 587 | 20230913 | 091600 | 667149320 | 4130 | 4105 | 4130 | 4090 | 3149 |
| 588 | 20230913 | 091500 | 654205005 | 4100 | 4090 | 4100 | 4085 | 3933 |
| 589 | 20230913 | 091400 | 638096430 | 4095 | 4095 | 4100 | 4080 | 23521 |
| 590 | 20230913 | 091300 | 541809465 | 4085 | 4110 | 4110 | 4085 | 4151 |
| 591 | 20230913 | 091200 | 524784880 | 4110 | 4130 | 4135 | 4105 | 18887 |
| 592 | 20230913 | 091100 | 447065460 | 4130 | 4155 | 4170 | 4130 | 11203 |
| 593 | 20230913 | 091000 | 400566230 | 4150 | 4120 | 4165 | 4110 | 16162 |
| 594 | 20230913 | 090900 | 333625600 | 4120 | 4085 | 4120 | 4085 | 8256 |
| 595 | 20230913 | 090800 | 299753655 | 4085 | 4050 | 4085 | 4040 | 10282 |
| 596 | 20230913 | 090700 | 258102655 | 4045 | 4055 | 4065 | 4045 | 4118 |
| 597 | 20230913 | 090600 | 241418405 | 4055 | 4085 | 4085 | 4055 | 12359 |
| 598 | 20230913 | 090500 | 191107640 | 4085 | 4085 | 4085 | 4080 | 2912 |
| 599 | 20230913 | 090400 | 179212170 | 4085 | 4085 | 4095 | 4085 | 1599 |
| 600 | 20230913 | 090300 | 172677375 | 4085 | 4100 | 4100 | 4080 | 8410 |
| 601 | 20230913 | 090200 | 138269955 | 4100 | 4100 | 4100 | 4080 | 1721 |
| 602 | 20230913 | 090100 | 131225765 | 4085 | 4055 | 4110 | 4055 | 15859 |
| 603 | 20230913 | 090000 | 66735245 | 4055 | 4055 | 4070 | 4055 | 16457 |