29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 3 | 20230914 | 183800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20230914 | 183700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20230914 | 183600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20230914 | 183500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20230914 | 183400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20230914 | 183300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20230914 | 183200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20230914 | 183100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20230914 | 183000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20230914 | 182900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20230914 | 182800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20230914 | 182700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20230914 | 182600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20230914 | 182500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20230914 | 182400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20230914 | 182300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20230914 | 182200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20230914 | 182100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20230914 | 182000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20230914 | 181900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20230914 | 181800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20230914 | 181700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20230914 | 181600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20230914 | 181500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20230914 | 181400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20230914 | 181300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20230914 | 181200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20230914 | 181100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20230914 | 181000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20230914 | 180900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 33 | 20230914 | 180800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20230914 | 180700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20230914 | 180600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20230914 | 180500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20230914 | 180400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20230914 | 180300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20230914 | 180200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20230914 | 180100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20230914 | 180000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20230914 | 175900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20230914 | 175800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20230914 | 175700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20230914 | 175600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20230914 | 175500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20230914 | 175400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20230914 | 175300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20230914 | 175200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20230914 | 175100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20230914 | 175000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20230914 | 174900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20230914 | 174800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20230914 | 174700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20230914 | 174600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20230914 | 174500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20230914 | 174400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20230914 | 174300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20230914 | 174200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20230914 | 174100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20230914 | 174000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20230914 | 173900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 63 | 20230914 | 173800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20230914 | 173700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20230914 | 173600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20230914 | 173500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20230914 | 173400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20230914 | 173300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20230914 | 173200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20230914 | 173100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20230914 | 173000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20230914 | 172900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20230914 | 172800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20230914 | 172700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20230914 | 172600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20230914 | 172500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20230914 | 172400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20230914 | 172300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20230914 | 172200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20230914 | 172100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20230914 | 172000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20230914 | 171900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20230914 | 171800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20230914 | 171700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20230914 | 171600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20230914 | 171500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20230914 | 171400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20230914 | 171300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20230914 | 171200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20230914 | 171100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20230914 | 171000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20230914 | 170900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 93 | 20230914 | 170800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20230914 | 170700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20230914 | 170600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20230914 | 170500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20230914 | 170400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20230914 | 170300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20230914 | 170200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20230914 | 170100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20230914 | 170000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20230914 | 165900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20230914 | 165800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20230914 | 165700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20230914 | 165600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20230914 | 165500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20230914 | 165400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20230914 | 165300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20230914 | 165200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20230914 | 165100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20230914 | 165000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20230914 | 164900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20230914 | 164800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20230914 | 164700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20230914 | 164600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20230914 | 164500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20230914 | 164400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20230914 | 164300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20230914 | 164200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20230914 | 164100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20230914 | 164000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20230914 | 163900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 123 | 20230914 | 163800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20230914 | 163700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20230914 | 163600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20230914 | 163500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20230914 | 163400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20230914 | 163300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20230914 | 163200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20230914 | 163100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20230914 | 163000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20230914 | 162900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20230914 | 162800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20230914 | 162700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20230914 | 162600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20230914 | 162500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20230914 | 162400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20230914 | 162300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20230914 | 162200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20230914 | 162100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20230914 | 162000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20230914 | 161900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20230914 | 161800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20230914 | 161700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20230914 | 161600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20230914 | 161500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20230914 | 161400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20230914 | 161300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20230914 | 161200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20230914 | 161100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20230914 | 161000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20230914 | 160900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 153 | 20230914 | 160800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20230914 | 160700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20230914 | 160600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20230914 | 160500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20230914 | 160400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20230914 | 160300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20230914 | 160200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20230914 | 160100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20230914 | 160000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20230914 | 155900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20230914 | 155800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20230914 | 155700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20230914 | 155600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20230914 | 155500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20230914 | 155400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20230914 | 155300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20230914 | 155200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20230914 | 155100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20230914 | 155000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20230914 | 154900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20230914 | 154800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20230914 | 154700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20230914 | 154600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20230914 | 154500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20230914 | 154400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20230914 | 154300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20230914 | 154200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20230914 | 154100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20230914 | 154000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20230914 | 153900 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 183 | 20230914 | 153800 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20230914 | 153700 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20230914 | 153600 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20230914 | 153500 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20230914 | 153400 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20230914 | 153300 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20230914 | 153200 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20230914 | 153100 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20230914 | 153000 | 4283268730 | 3760 | 3760 | 3760 | 3760 | 24185 |
| 192 | 20230914 | 152900 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20230914 | 152800 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20230914 | 152700 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20230914 | 152600 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20230914 | 152500 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20230914 | 152400 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20230914 | 152300 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20230914 | 152200 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20230914 | 152100 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20230914 | 152000 | 4192333130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20230914 | 151900 | 4192333130 | 3755 | 3745 | 3765 | 3740 | 5469 |
| 203 | 20230914 | 151800 | 4171797585 | 3740 | 3745 | 3745 | 3740 | 1106 |
| 204 | 20230914 | 151700 | 4167658155 | 3740 | 3720 | 3745 | 3720 | 9409 |
| 205 | 20230914 | 151600 | 4132526360 | 3715 | 3725 | 3735 | 3710 | 22496 |
| 206 | 20230914 | 151500 | 4048910445 | 3720 | 3745 | 3745 | 3720 | 16395 |
| 207 | 20230914 | 151400 | 3987839395 | 3735 | 3730 | 3740 | 3720 | 8932 |
| 208 | 20230914 | 151300 | 3954553955 | 3735 | 3740 | 3745 | 3725 | 19102 |
| 209 | 20230914 | 151200 | 3883224090 | 3740 | 3740 | 3745 | 3740 | 6782 |
| 210 | 20230914 | 151100 | 3857857360 | 3740 | 3750 | 3750 | 3740 | 10910 |
| 211 | 20230914 | 151000 | 3816990105 | 3750 | 3740 | 3750 | 3735 | 6990 |
| 212 | 20230914 | 150900 | 3790821765 | 3740 | 3750 | 3755 | 3740 | 941 |
| 213 | 20230914 | 150800 | 3787293705 | 3760 | 3745 | 3765 | 3740 | 14382 |
| 214 | 20230914 | 150700 | 3733476835 | 3745 | 3750 | 3750 | 3745 | 12025 |
| 215 | 20230914 | 150600 | 3688428050 | 3745 | 3750 | 3750 | 3745 | 1154 |
| 216 | 20230914 | 150500 | 3684103520 | 3745 | 3755 | 3755 | 3745 | 11668 |
| 217 | 20230914 | 150400 | 3640339220 | 3770 | 3765 | 3770 | 3750 | 19268 |
| 218 | 20230914 | 150300 | 3567942765 | 3770 | 3775 | 3780 | 3770 | 1996 |
| 219 | 20230914 | 150200 | 3560414160 | 3780 | 3785 | 3785 | 3780 | 2432 |
| 220 | 20230914 | 150100 | 3551215295 | 3785 | 3780 | 3785 | 3780 | 327 |
| 221 | 20230914 | 150000 | 3549978980 | 3780 | 3780 | 3780 | 3780 | 1311 |
| 222 | 20230914 | 145900 | 3545023400 | 3765 | 3775 | 3775 | 3760 | 1790 |
| 223 | 20230914 | 145800 | 3538280905 | 3780 | 3780 | 3780 | 3775 | 1027 |
| 224 | 20230914 | 145700 | 3534403895 | 3775 | 3770 | 3775 | 3770 | 1267 |
| 225 | 20230914 | 145600 | 3529626825 | 3775 | 3770 | 3775 | 3770 | 400 |
| 226 | 20230914 | 145500 | 3528118805 | 3765 | 3770 | 3770 | 3765 | 2200 |
| 227 | 20230914 | 145400 | 3519831230 | 3770 | 3775 | 3775 | 3770 | 1227 |
| 228 | 20230914 | 145300 | 3515204115 | 3775 | 3770 | 3775 | 3770 | 444 |
| 229 | 20230914 | 145200 | 3513529515 | 3775 | 3775 | 3775 | 3765 | 2711 |
| 230 | 20230914 | 145100 | 3503315480 | 3775 | 3780 | 3780 | 3775 | 1466 |
| 231 | 20230914 | 145000 | 3497781320 | 3780 | 3775 | 3780 | 3775 | 344 |
| 232 | 20230914 | 144900 | 3496482060 | 3785 | 3785 | 3785 | 3765 | 5321 |
| 233 | 20230914 | 144800 | 3476408230 | 3775 | 3775 | 3785 | 3775 | 1393 |
| 234 | 20230914 | 144700 | 3471149635 | 3775 | 3775 | 3785 | 3775 | 113 |
| 235 | 20230914 | 144600 | 3470723040 | 3775 | 3770 | 3775 | 3770 | 3112 |
| 236 | 20230914 | 144500 | 3458987390 | 3770 | 3775 | 3775 | 3770 | 791 |
| 237 | 20230914 | 144400 | 3456005240 | 3775 | 3775 | 3775 | 3775 | 4212 |
| 238 | 20230914 | 144300 | 3440104940 | 3770 | 3770 | 3775 | 3770 | 2250 |
| 239 | 20230914 | 144200 | 3431622295 | 3775 | 3775 | 3775 | 3775 | 329 |
| 240 | 20230914 | 144100 | 3430380320 | 3770 | 3775 | 3775 | 3770 | 5458 |
| 241 | 20230914 | 144000 | 3409801900 | 3775 | 3775 | 3780 | 3775 | 3077 |
| 242 | 20230914 | 143900 | 3398177120 | 3780 | 3775 | 3780 | 3775 | 742 |
| 243 | 20230914 | 143800 | 3395373395 | 3775 | 3785 | 3790 | 3775 | 3335 |
| 244 | 20230914 | 143700 | 3382762795 | 3785 | 3785 | 3785 | 3785 | 383 |
| 245 | 20230914 | 143600 | 3381313140 | 3785 | 3790 | 3790 | 3780 | 3206 |
| 246 | 20230914 | 143500 | 3369179130 | 3790 | 3790 | 3790 | 3790 | 752 |
| 247 | 20230914 | 143400 | 3366329050 | 3790 | 3790 | 3790 | 3785 | 2211 |
| 248 | 20230914 | 143300 | 3357954510 | 3790 | 3800 | 3800 | 3790 | 2853 |
| 249 | 20230914 | 143200 | 3347139345 | 3800 | 3800 | 3800 | 3800 | 282 |
| 250 | 20230914 | 143100 | 3346067745 | 3800 | 3805 | 3805 | 3800 | 672 |
| 251 | 20230914 | 143000 | 3343513935 | 3795 | 3795 | 3795 | 3795 | 31 |
| 252 | 20230914 | 142900 | 3343396290 | 3805 | 3800 | 3820 | 3800 | 172 |
| 253 | 20230914 | 142800 | 3342741175 | 3800 | 3810 | 3810 | 3800 | 2110 |
| 254 | 20230914 | 142700 | 3334719065 | 3805 | 3800 | 3805 | 3800 | 7025 |
| 255 | 20230914 | 142600 | 3308024060 | 3800 | 3800 | 3800 | 3795 | 455 |
| 256 | 20230914 | 142500 | 3306295310 | 3800 | 3795 | 3800 | 3795 | 140 |
| 257 | 20230914 | 142400 | 3305763510 | 3800 | 3800 | 3800 | 3800 | 481 |
| 258 | 20230914 | 142300 | 3303935710 | 3800 | 3800 | 3800 | 3785 | 602 |
| 259 | 20230914 | 142200 | 3301650135 | 3785 | 3800 | 3800 | 3785 | 3176 |
| 260 | 20230914 | 142100 | 3289625770 | 3800 | 3800 | 3800 | 3790 | 4331 |
| 261 | 20230914 | 142000 | 3273200840 | 3800 | 3800 | 3800 | 3795 | 1372 |
| 262 | 20230914 | 141900 | 3267987465 | 3800 | 3795 | 3800 | 3795 | 2006 |
| 263 | 20230914 | 141800 | 3260364675 | 3800 | 3800 | 3800 | 3800 | 447 |
| 264 | 20230914 | 141700 | 3258666075 | 3800 | 3795 | 3800 | 3795 | 4575 |
| 265 | 20230914 | 141600 | 3241283785 | 3800 | 3800 | 3800 | 3795 | 24 |
| 266 | 20230914 | 141500 | 3241192600 | 3800 | 3815 | 3815 | 3800 | 1232 |
| 267 | 20230914 | 141400 | 3236498680 | 3820 | 3820 | 3820 | 3820 | 1985 |
| 268 | 20230914 | 141300 | 3228915980 | 3815 | 3795 | 3820 | 3795 | 6155 |
| 269 | 20230914 | 141200 | 3205473925 | 3795 | 3795 | 3795 | 3795 | 52 |
| 270 | 20230914 | 141100 | 3205276585 | 3795 | 3795 | 3795 | 3795 | 87 |
| 271 | 20230914 | 141000 | 3204946420 | 3795 | 3795 | 3795 | 3795 | 150 |
| 272 | 20230914 | 140900 | 3204377170 | 3790 | 3790 | 3790 | 3790 | 101 |
| 273 | 20230914 | 140800 | 3203994380 | 3790 | 3790 | 3790 | 3785 | 457 |
| 274 | 20230914 | 140700 | 3202262440 | 3785 | 3790 | 3790 | 3785 | 320 |
| 275 | 20230914 | 140600 | 3201050395 | 3790 | 3790 | 3790 | 3790 | 490 |
| 276 | 20230914 | 140500 | 3199193295 | 3790 | 3790 | 3790 | 3785 | 434 |
| 277 | 20230914 | 140400 | 3197549585 | 3790 | 3790 | 3790 | 3790 | 122 |
| 278 | 20230914 | 140300 | 3197087205 | 3800 | 3800 | 3800 | 3800 | 118 |
| 279 | 20230914 | 140200 | 3196638805 | 3800 | 3800 | 3800 | 3800 | 8 |
| 280 | 20230914 | 140100 | 3196608405 | 3800 | 3800 | 3800 | 3785 | 1064 |
| 281 | 20230914 | 140000 | 3192566055 | 3800 | 3800 | 3800 | 3795 | 1924 |
| 282 | 20230914 | 135900 | 3185256285 | 3800 | 3800 | 3805 | 3785 | 1950 |
| 283 | 20230914 | 135800 | 3177863695 | 3800 | 3805 | 3805 | 3800 | 2200 |
| 284 | 20230914 | 135700 | 3169501195 | 3805 | 3795 | 3805 | 3795 | 1501 |
| 285 | 20230914 | 135600 | 3163792890 | 3805 | 3795 | 3805 | 3795 | 235 |
| 286 | 20230914 | 135500 | 3162900865 | 3790 | 3795 | 3795 | 3790 | 161 |
| 287 | 20230914 | 135400 | 3162290670 | 3790 | 3790 | 3795 | 3790 | 585 |
| 288 | 20230914 | 135300 | 3160073465 | 3790 | 3790 | 3790 | 3790 | 971 |
| 289 | 20230914 | 135200 | 3156393375 | 3785 | 3785 | 3785 | 3785 | 824 |
| 290 | 20230914 | 135100 | 3153274535 | 3785 | 3785 | 3785 | 3785 | 212 |
| 291 | 20230914 | 135000 | 3152472115 | 3785 | 3785 | 3790 | 3780 | 805 |
| 292 | 20230914 | 134900 | 3149426430 | 3790 | 3805 | 3805 | 3790 | 693 |
| 293 | 20230914 | 134800 | 3146799915 | 3805 | 3810 | 3810 | 3805 | 300 |
| 294 | 20230914 | 134700 | 3145657415 | 3810 | 3795 | 3810 | 3795 | 1180 |
| 295 | 20230914 | 134600 | 3141165690 | 3795 | 3785 | 3795 | 3785 | 1119 |
| 296 | 20230914 | 134500 | 3136928445 | 3785 | 3785 | 3785 | 3785 | 11 |
| 297 | 20230914 | 134400 | 3136886810 | 3785 | 3775 | 3785 | 3775 | 474 |
| 298 | 20230914 | 134300 | 3135095680 | 3780 | 3780 | 3780 | 3780 | 215 |
| 299 | 20230914 | 134200 | 3134282980 | 3775 | 3775 | 3775 | 3775 | 5 |
| 300 | 20230914 | 134100 | 3134264105 | 3780 | 3780 | 3780 | 3770 | 57 |
| 301 | 20230914 | 134000 | 3134048715 | 3780 | 3780 | 3780 | 3780 | 290 |
| 302 | 20230914 | 133900 | 3132952515 | 3785 | 3785 | 3785 | 3780 | 224 |
| 303 | 20230914 | 133800 | 3132105495 | 3785 | 3790 | 3790 | 3785 | 201 |
| 304 | 20230914 | 133700 | 3131343710 | 3790 | 3790 | 3790 | 3785 | 243 |
| 305 | 20230914 | 133600 | 3130422750 | 3790 | 3790 | 3790 | 3790 | 0 |
| 306 | 20230914 | 133500 | 3130422750 | 3790 | 3785 | 3790 | 3785 | 250 |
| 307 | 20230914 | 133400 | 3129475925 | 3785 | 3780 | 3785 | 3780 | 45 |
| 308 | 20230914 | 133300 | 3129305810 | 3780 | 3780 | 3790 | 3780 | 91 |
| 309 | 20230914 | 133200 | 3128961760 | 3780 | 3780 | 3780 | 3780 | 175 |
| 310 | 20230914 | 133100 | 3128300260 | 3790 | 3785 | 3790 | 3785 | 350 |
| 311 | 20230914 | 133000 | 3126973785 | 3790 | 3790 | 3790 | 3790 | 1 |
| 312 | 20230914 | 132900 | 3126969995 | 3795 | 3780 | 3795 | 3780 | 187 |
| 313 | 20230914 | 132800 | 3126262970 | 3780 | 3790 | 3790 | 3780 | 1077 |
| 314 | 20230914 | 132700 | 3122188375 | 3790 | 3790 | 3790 | 3790 | 101 |
| 315 | 20230914 | 132600 | 3121805585 | 3780 | 3765 | 3780 | 3765 | 1384 |
| 316 | 20230914 | 132500 | 3116589065 | 3765 | 3785 | 3785 | 3765 | 2081 |
| 317 | 20230914 | 132400 | 3108743945 | 3790 | 3790 | 3790 | 3790 | 735 |
| 318 | 20230914 | 132300 | 3105958295 | 3790 | 3790 | 3790 | 3790 | 133 |
| 319 | 20230914 | 132200 | 3105454225 | 3790 | 3790 | 3790 | 3790 | 2 |
| 320 | 20230914 | 132100 | 3105446645 | 3770 | 3775 | 3790 | 3770 | 2071 |
| 321 | 20230914 | 132000 | 3097638605 | 3770 | 3775 | 3775 | 3770 | 345 |
| 322 | 20230914 | 131900 | 3096336255 | 3775 | 3770 | 3790 | 3770 | 2818 |
| 323 | 20230914 | 131800 | 3085678190 | 3770 | 3770 | 3770 | 3770 | 238 |
| 324 | 20230914 | 131700 | 3084780930 | 3765 | 3770 | 3770 | 3765 | 789 |
| 325 | 20230914 | 131600 | 3081809150 | 3770 | 3775 | 3775 | 3770 | 903 |
| 326 | 20230914 | 131500 | 3078404820 | 3775 | 3785 | 3785 | 3775 | 36 |
| 327 | 20230914 | 131400 | 3078268570 | 3785 | 3785 | 3785 | 3785 | 23 |
| 328 | 20230914 | 131300 | 3078181515 | 3785 | 3785 | 3785 | 3785 | 38 |
| 329 | 20230914 | 131200 | 3078037685 | 3785 | 3785 | 3785 | 3785 | 2 |
| 330 | 20230914 | 131100 | 3078030115 | 3765 | 3765 | 3765 | 3765 | 4973 |
| 331 | 20230914 | 131000 | 3059306770 | 3765 | 3780 | 3780 | 3765 | 6127 |
| 332 | 20230914 | 130900 | 3036226155 | 3785 | 3785 | 3785 | 3785 | 240 |
| 333 | 20230914 | 130800 | 3035317755 | 3785 | 3780 | 3785 | 3780 | 996 |
| 334 | 20230914 | 130700 | 3031549440 | 3770 | 3780 | 3780 | 3770 | 6015 |
| 335 | 20230914 | 130600 | 3008867740 | 3780 | 3770 | 3780 | 3770 | 270 |
| 336 | 20230914 | 130500 | 3007849810 | 3775 | 3770 | 3775 | 3770 | 1497 |
| 337 | 20230914 | 130400 | 3002201415 | 3770 | 3770 | 3770 | 3770 | 53 |
| 338 | 20230914 | 130300 | 3002001605 | 3775 | 3770 | 3775 | 3770 | 152 |
| 339 | 20230914 | 130200 | 3001428305 | 3775 | 3775 | 3775 | 3775 | 4 |
| 340 | 20230914 | 130100 | 3001413205 | 3780 | 3775 | 3780 | 3775 | 278 |
| 341 | 20230914 | 130000 | 3000362805 | 3775 | 3770 | 3775 | 3770 | 42 |
| 342 | 20230914 | 125900 | 3000204450 | 3770 | 3770 | 3770 | 3770 | 76 |
| 343 | 20230914 | 125800 | 2999917930 | 3770 | 3765 | 3770 | 3765 | 99 |
| 344 | 20230914 | 125700 | 2999545005 | 3770 | 3770 | 3770 | 3765 | 1416 |
| 345 | 20230914 | 125600 | 2994213545 | 3770 | 3770 | 3770 | 3770 | 75 |
| 346 | 20230914 | 125500 | 2993930795 | 3770 | 3770 | 3770 | 3770 | 10 |
| 347 | 20230914 | 125400 | 2993893095 | 3770 | 3770 | 3770 | 3765 | 467 |
| 348 | 20230914 | 125300 | 2992133885 | 3770 | 3775 | 3775 | 3765 | 2612 |
| 349 | 20230914 | 125200 | 2982287340 | 3770 | 3775 | 3775 | 3770 | 578 |
| 350 | 20230914 | 125100 | 2980105720 | 3775 | 3775 | 3775 | 3770 | 143 |
| 351 | 20230914 | 125000 | 2979565910 | 3775 | 3775 | 3775 | 3775 | 620 |
| 352 | 20230914 | 124900 | 2977225410 | 3775 | 3775 | 3775 | 3775 | 134 |
| 353 | 20230914 | 124800 | 2976719560 | 3780 | 3780 | 3780 | 3780 | 1 |
| 354 | 20230914 | 124700 | 2976715780 | 3780 | 3785 | 3785 | 3780 | 311 |
| 355 | 20230914 | 124600 | 2975539900 | 3785 | 3780 | 3785 | 3780 | 4297 |
| 356 | 20230914 | 124500 | 2959294610 | 3785 | 3785 | 3785 | 3780 | 559 |
| 357 | 20230914 | 124400 | 2957179045 | 3785 | 3780 | 3785 | 3780 | 632 |
| 358 | 20230914 | 124300 | 2954790025 | 3780 | 3780 | 3780 | 3780 | 200 |
| 359 | 20230914 | 124200 | 2954034025 | 3780 | 3780 | 3780 | 3780 | 120 |
| 360 | 20230914 | 124100 | 2953580425 | 3780 | 3780 | 3780 | 3780 | 200 |
| 361 | 20230914 | 124000 | 2952824425 | 3785 | 3775 | 3785 | 3775 | 55 |
| 362 | 20230914 | 123900 | 2952616740 | 3775 | 3775 | 3775 | 3770 | 539 |
| 363 | 20230914 | 123800 | 2950582020 | 3775 | 3770 | 3775 | 3770 | 170 |
| 364 | 20230914 | 123700 | 2949940275 | 3770 | 3770 | 3770 | 3765 | 1259 |
| 365 | 20230914 | 123600 | 2945194095 | 3770 | 3770 | 3770 | 3770 | 1850 |
| 366 | 20230914 | 123500 | 2938219595 | 3775 | 3770 | 3780 | 3770 | 748 |
| 367 | 20230914 | 123400 | 2935399020 | 3775 | 3780 | 3780 | 3775 | 1532 |
| 368 | 20230914 | 123300 | 2929615180 | 3780 | 3780 | 3780 | 3780 | 12 |
| 369 | 20230914 | 123200 | 2929569820 | 3780 | 3775 | 3780 | 3775 | 452 |
| 370 | 20230914 | 123100 | 2927863515 | 3780 | 3780 | 3780 | 3775 | 1310 |
| 371 | 20230914 | 123000 | 2922918160 | 3780 | 3780 | 3780 | 3780 | 41 |
| 372 | 20230914 | 122900 | 2922763180 | 3775 | 3780 | 3780 | 3775 | 450 |
| 373 | 20230914 | 122800 | 2921063680 | 3780 | 3780 | 3780 | 3780 | 2 |
| 374 | 20230914 | 122700 | 2921056120 | 3780 | 3780 | 3785 | 3775 | 1326 |
| 375 | 20230914 | 122600 | 2916048535 | 3780 | 3780 | 3780 | 3775 | 1748 |
| 376 | 20230914 | 122500 | 2909444285 | 3775 | 3770 | 3775 | 3770 | 834 |
| 377 | 20230914 | 122400 | 2906295955 | 3775 | 3780 | 3780 | 3775 | 504 |
| 378 | 20230914 | 122300 | 2904392995 | 3785 | 3775 | 3785 | 3770 | 1240 |
| 379 | 20230914 | 122200 | 2899713800 | 3775 | 3780 | 3780 | 3775 | 57 |
| 380 | 20230914 | 122100 | 2899498345 | 3775 | 3770 | 3775 | 3765 | 1003 |
| 381 | 20230914 | 122000 | 2895712540 | 3765 | 3745 | 3765 | 3745 | 1208 |
| 382 | 20230914 | 121900 | 2891176870 | 3745 | 3745 | 3745 | 3740 | 2788 |
| 383 | 20230914 | 121800 | 2880743265 | 3740 | 3755 | 3755 | 3740 | 20710 |
| 384 | 20230914 | 121700 | 2803095250 | 3760 | 3760 | 3760 | 3750 | 2961 |
| 385 | 20230914 | 121600 | 2791977150 | 3760 | 3770 | 3770 | 3750 | 13967 |
| 386 | 20230914 | 121500 | 2739513955 | 3780 | 3775 | 3780 | 3775 | 205 |
| 387 | 20230914 | 121400 | 2738739430 | 3780 | 3780 | 3780 | 3780 | 4 |
| 388 | 20230914 | 121300 | 2738724310 | 3780 | 3780 | 3780 | 3780 | 363 |
| 389 | 20230914 | 121200 | 2737352170 | 3760 | 3765 | 3765 | 3760 | 5787 |
| 390 | 20230914 | 121100 | 2715591750 | 3785 | 3790 | 3790 | 3780 | 1303 |
| 391 | 20230914 | 121000 | 2710666390 | 3760 | 3795 | 3795 | 3760 | 19212 |
| 392 | 20230914 | 120900 | 2638325940 | 3795 | 3795 | 3795 | 3795 | 3 |
| 393 | 20230914 | 120800 | 2638314555 | 3795 | 3790 | 3800 | 3775 | 1282 |
| 394 | 20230914 | 120700 | 2633472060 | 3790 | 3790 | 3790 | 3790 | 3386 |
| 395 | 20230914 | 120600 | 2620639120 | 3790 | 3795 | 3800 | 3780 | 1801 |
| 396 | 20230914 | 120500 | 2613818080 | 3800 | 3800 | 3800 | 3780 | 172 |
| 397 | 20230914 | 120400 | 2613165605 | 3795 | 3800 | 3800 | 3795 | 196 |
| 398 | 20230914 | 120300 | 2612421780 | 3790 | 3790 | 3800 | 3790 | 56 |
| 399 | 20230914 | 120200 | 2612209500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 400 | 20230914 | 120100 | 2612209500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 401 | 20230914 | 120000 | 2612209500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 402 | 20230914 | 115900 | 2612209500 | 3800 | 3800 | 3800 | 3800 | 163 |
| 403 | 20230914 | 115800 | 2611590100 | 3800 | 3785 | 3800 | 3765 | 8796 |
| 404 | 20230914 | 115700 | 2578378080 | 3780 | 3785 | 3800 | 3780 | 1704 |
| 405 | 20230914 | 115600 | 2571935260 | 3780 | 3795 | 3795 | 3780 | 5670 |
| 406 | 20230914 | 115500 | 2550460625 | 3795 | 3795 | 3795 | 3795 | 713 |
| 407 | 20230914 | 115400 | 2547754790 | 3795 | 3795 | 3795 | 3790 | 848 |
| 408 | 20230914 | 115300 | 2544540115 | 3795 | 3805 | 3805 | 3795 | 1690 |
| 409 | 20230914 | 115200 | 2538121025 | 3805 | 3800 | 3805 | 3790 | 2179 |
| 410 | 20230914 | 115100 | 2529858870 | 3800 | 3805 | 3805 | 3800 | 374 |
| 411 | 20230914 | 115000 | 2528436370 | 3805 | 3800 | 3805 | 3800 | 4582 |
| 412 | 20230914 | 114900 | 2511024720 | 3800 | 3800 | 3800 | 3800 | 0 |
| 413 | 20230914 | 114800 | 2511024720 | 3800 | 3800 | 3800 | 3800 | 1 |
| 414 | 20230914 | 114700 | 2511020920 | 3800 | 3800 | 3800 | 3800 | 125 |
| 415 | 20230914 | 114600 | 2510545920 | 3800 | 3795 | 3800 | 3795 | 50 |
| 416 | 20230914 | 114500 | 2510356140 | 3795 | 3790 | 3795 | 3790 | 2221 |
| 417 | 20230914 | 114400 | 2501927595 | 3790 | 3795 | 3795 | 3790 | 60 |
| 418 | 20230914 | 114300 | 2501699930 | 3795 | 3795 | 3795 | 3795 | 41 |
| 419 | 20230914 | 114200 | 2501544335 | 3795 | 3795 | 3795 | 3790 | 101 |
| 420 | 20230914 | 114100 | 2501161270 | 3795 | 3795 | 3795 | 3790 | 5986 |
| 421 | 20230914 | 114000 | 2478467835 | 3795 | 3800 | 3800 | 3795 | 717 |
| 422 | 20230914 | 113900 | 2475746340 | 3800 | 3800 | 3800 | 3800 | 391 |
| 423 | 20230914 | 113800 | 2474260540 | 3795 | 3795 | 3795 | 3795 | 616 |
| 424 | 20230914 | 113700 | 2471922820 | 3785 | 3780 | 3785 | 3780 | 523 |
| 425 | 20230914 | 113600 | 2469944370 | 3780 | 3780 | 3780 | 3780 | 408 |
| 426 | 20230914 | 113500 | 2468402130 | 3780 | 3770 | 3780 | 3765 | 3051 |
| 427 | 20230914 | 113400 | 2456899875 | 3770 | 3785 | 3785 | 3770 | 2016 |
| 428 | 20230914 | 113300 | 2449285235 | 3785 | 3780 | 3785 | 3780 | 202 |
| 429 | 20230914 | 113200 | 2448521665 | 3780 | 3790 | 3790 | 3780 | 3562 |
| 430 | 20230914 | 113100 | 2435047385 | 3795 | 3790 | 3795 | 3785 | 689 |
| 431 | 20230914 | 113000 | 2432439010 | 3795 | 3795 | 3795 | 3785 | 804 |
| 432 | 20230914 | 112900 | 2429394355 | 3795 | 3800 | 3800 | 3790 | 1512 |
| 433 | 20230914 | 112800 | 2423661295 | 3795 | 3795 | 3795 | 3795 | 724 |
| 434 | 20230914 | 112700 | 2420913715 | 3795 | 3790 | 3795 | 3790 | 1444 |
| 435 | 20230914 | 112600 | 2415438290 | 3790 | 3790 | 3790 | 3785 | 26 |
| 436 | 20230914 | 112500 | 2415339755 | 3790 | 3790 | 3790 | 3790 | 1051 |
| 437 | 20230914 | 112400 | 2411356465 | 3790 | 3790 | 3790 | 3790 | 147 |
| 438 | 20230914 | 112300 | 2410799335 | 3790 | 3795 | 3795 | 3785 | 1691 |
| 439 | 20230914 | 112200 | 2404397940 | 3790 | 3795 | 3795 | 3790 | 351 |
| 440 | 20230914 | 112100 | 2403066395 | 3795 | 3800 | 3800 | 3795 | 2 |
| 441 | 20230914 | 112000 | 2403058800 | 3800 | 3795 | 3800 | 3790 | 1249 |
| 442 | 20230914 | 111900 | 2398313060 | 3800 | 3795 | 3800 | 3795 | 861 |
| 443 | 20230914 | 111800 | 2395042550 | 3795 | 3795 | 3800 | 3795 | 383 |
| 444 | 20230914 | 111700 | 2393589050 | 3795 | 3790 | 3795 | 3790 | 2672 |
| 445 | 20230914 | 111600 | 2383454545 | 3790 | 3790 | 3790 | 3780 | 1625 |
| 446 | 20230914 | 111500 | 2377303770 | 3790 | 3785 | 3790 | 3780 | 442 |
| 447 | 20230914 | 111400 | 2375630960 | 3785 | 3780 | 3785 | 3775 | 238 |
| 448 | 20230914 | 111300 | 2374731430 | 3785 | 3785 | 3785 | 3780 | 206 |
| 449 | 20230914 | 111200 | 2373952235 | 3785 | 3785 | 3785 | 3785 | 3 |
| 450 | 20230914 | 111100 | 2373940880 | 3775 | 3780 | 3785 | 3775 | 1360 |
| 451 | 20230914 | 111000 | 2368803755 | 3780 | 3785 | 3785 | 3780 | 29 |
| 452 | 20230914 | 110900 | 2368693995 | 3785 | 3785 | 3785 | 3785 | 830 |
| 453 | 20230914 | 110800 | 2365552445 | 3785 | 3790 | 3790 | 3785 | 240 |
| 454 | 20230914 | 110700 | 2364644020 | 3790 | 3785 | 3790 | 3785 | 28 |
| 455 | 20230914 | 110600 | 2364537925 | 3780 | 3790 | 3790 | 3780 | 413 |
| 456 | 20230914 | 110500 | 2362975315 | 3790 | 3780 | 3790 | 3780 | 576 |
| 457 | 20230914 | 110400 | 2360794895 | 3785 | 3790 | 3790 | 3785 | 395 |
| 458 | 20230914 | 110300 | 2359299745 | 3790 | 3790 | 3790 | 3790 | 415 |
| 459 | 20230914 | 110200 | 2357726895 | 3795 | 3775 | 3795 | 3775 | 752 |
| 460 | 20230914 | 110100 | 2354884765 | 3770 | 3775 | 3775 | 3770 | 417 |
| 461 | 20230914 | 110000 | 2353311120 | 3775 | 3775 | 3775 | 3770 | 302 |
| 462 | 20230914 | 105900 | 2352172205 | 3770 | 3770 | 3770 | 3760 | 9242 |
| 463 | 20230914 | 105800 | 2317383655 | 3770 | 3775 | 3780 | 3770 | 610 |
| 464 | 20230914 | 105700 | 2315080715 | 3775 | 3780 | 3780 | 3770 | 2628 |
| 465 | 20230914 | 105600 | 2305163740 | 3780 | 3795 | 3800 | 3780 | 9975 |
| 466 | 20230914 | 105500 | 2267321010 | 3800 | 3800 | 3800 | 3795 | 1549 |
| 467 | 20230914 | 105400 | 2261442460 | 3795 | 3800 | 3800 | 3795 | 1570 |
| 468 | 20230914 | 105300 | 2255476760 | 3800 | 3800 | 3800 | 3795 | 505 |
| 469 | 20230914 | 105200 | 2253558760 | 3800 | 3790 | 3800 | 3790 | 481 |
| 470 | 20230914 | 105100 | 2251734065 | 3790 | 3790 | 3790 | 3790 | 538 |
| 471 | 20230914 | 105000 | 2249695045 | 3790 | 3775 | 3790 | 3775 | 1879 |
| 472 | 20230914 | 104900 | 2242582660 | 3780 | 3780 | 3780 | 3780 | 2 |
| 473 | 20230914 | 104800 | 2242575100 | 3780 | 3785 | 3785 | 3780 | 2510 |
| 474 | 20230914 | 104700 | 2233086235 | 3785 | 3780 | 3790 | 3780 | 5675 |
| 475 | 20230914 | 104600 | 2211619370 | 3780 | 3780 | 3780 | 3780 | 5 |
| 476 | 20230914 | 104500 | 2211600470 | 3780 | 3775 | 3780 | 3775 | 685 |
| 477 | 20230914 | 104400 | 2209011920 | 3775 | 3770 | 3780 | 3770 | 1777 |
| 478 | 20230914 | 104300 | 2202304320 | 3780 | 3780 | 3780 | 3765 | 1025 |
| 479 | 20230914 | 104200 | 2198444890 | 3765 | 3765 | 3765 | 3760 | 4391 |
| 480 | 20230914 | 104100 | 2181915775 | 3765 | 3760 | 3765 | 3760 | 122 |
| 481 | 20230914 | 104000 | 2181457015 | 3755 | 3765 | 3765 | 3755 | 5646 |
| 482 | 20230914 | 103900 | 2160243340 | 3760 | 3765 | 3765 | 3760 | 2829 |
| 483 | 20230914 | 103800 | 2149606290 | 3760 | 3765 | 3770 | 3760 | 4550 |
| 484 | 20230914 | 103700 | 2132484380 | 3760 | 3765 | 3775 | 3755 | 6862 |
| 485 | 20230914 | 103600 | 2106673575 | 3770 | 3780 | 3780 | 3770 | 5271 |
| 486 | 20230914 | 103500 | 2086790145 | 3780 | 3780 | 3780 | 3780 | 249 |
| 487 | 20230914 | 103400 | 2085848925 | 3780 | 3780 | 3785 | 3780 | 3967 |
| 488 | 20230914 | 103300 | 2070853660 | 3780 | 3790 | 3795 | 3780 | 3847 |
| 489 | 20230914 | 103200 | 2056286100 | 3785 | 3785 | 3800 | 3785 | 3656 |
| 490 | 20230914 | 103100 | 2042409890 | 3785 | 3800 | 3800 | 3785 | 5956 |
| 491 | 20230914 | 103000 | 2019844075 | 3795 | 3805 | 3805 | 3795 | 1732 |
| 492 | 20230914 | 102900 | 2013260850 | 3815 | 3815 | 3820 | 3810 | 2301 |
| 493 | 20230914 | 102800 | 2004488670 | 3820 | 3820 | 3820 | 3815 | 1183 |
| 494 | 20230914 | 102700 | 1999970500 | 3820 | 3825 | 3825 | 3820 | 493 |
| 495 | 20230914 | 102600 | 1998086580 | 3825 | 3815 | 3825 | 3815 | 2368 |
| 496 | 20230914 | 102500 | 1989039015 | 3810 | 3800 | 3810 | 3800 | 12039 |
| 497 | 20230914 | 102400 | 1943273730 | 3800 | 3795 | 3800 | 3795 | 19 |
| 498 | 20230914 | 102300 | 1943201610 | 3795 | 3795 | 3795 | 3795 | 151 |
| 499 | 20230914 | 102200 | 1942628565 | 3790 | 3790 | 3790 | 3790 | 1334 |
| 500 | 20230914 | 102100 | 1937572705 | 3790 | 3795 | 3795 | 3790 | 11 |
| 501 | 20230914 | 102000 | 1937531010 | 3785 | 3795 | 3795 | 3785 | 817 |
| 502 | 20230914 | 101900 | 1934436230 | 3795 | 3795 | 3800 | 3795 | 1601 |
| 503 | 20230914 | 101800 | 1928360430 | 3795 | 3800 | 3800 | 3790 | 1515 |
| 504 | 20230914 | 101700 | 1922603665 | 3800 | 3795 | 3800 | 3780 | 1322 |
| 505 | 20230914 | 101600 | 1917593925 | 3795 | 3795 | 3795 | 3795 | 1215 |
| 506 | 20230914 | 101500 | 1912983000 | 3795 | 3795 | 3795 | 3780 | 1003 |
| 507 | 20230914 | 101400 | 1909176765 | 3780 | 3780 | 3780 | 3770 | 3096 |
| 508 | 20230914 | 101300 | 1897483790 | 3780 | 3790 | 3800 | 3775 | 7711 |
| 509 | 20230914 | 101200 | 1868327770 | 3785 | 3785 | 3790 | 3785 | 2041 |
| 510 | 20230914 | 101100 | 1860594580 | 3785 | 3780 | 3790 | 3780 | 487 |
| 511 | 20230914 | 101000 | 1858749470 | 3790 | 3780 | 3790 | 3775 | 1262 |
| 512 | 20230914 | 100900 | 1853979080 | 3775 | 3790 | 3790 | 3770 | 934 |
| 513 | 20230914 | 100800 | 1850451580 | 3770 | 3770 | 3770 | 3765 | 5463 |
| 514 | 20230914 | 100700 | 1829856395 | 3765 | 3770 | 3770 | 3765 | 1963 |
| 515 | 20230914 | 100600 | 1822460835 | 3765 | 3785 | 3790 | 3765 | 1998 |
| 516 | 20230914 | 100500 | 1814918560 | 3785 | 3780 | 3785 | 3770 | 2830 |
| 517 | 20230914 | 100400 | 1804228335 | 3785 | 3780 | 3785 | 3780 | 211 |
| 518 | 20230914 | 100300 | 1803430740 | 3785 | 3790 | 3790 | 3770 | 45 |
| 519 | 20230914 | 100200 | 1803260345 | 3790 | 3795 | 3795 | 3765 | 10605 |
| 520 | 20230914 | 100100 | 1763249445 | 3785 | 3780 | 3790 | 3780 | 4849 |
| 521 | 20230914 | 100000 | 1744895605 | 3780 | 3780 | 3785 | 3780 | 624 |
| 522 | 20230914 | 095900 | 1742534280 | 3780 | 3780 | 3780 | 3775 | 2967 |
| 523 | 20230914 | 095800 | 1731320020 | 3775 | 3780 | 3785 | 3775 | 3729 |
| 524 | 20230914 | 095700 | 1717232340 | 3785 | 3785 | 3785 | 3780 | 2263 |
| 525 | 20230914 | 095600 | 1708676090 | 3785 | 3780 | 3785 | 3775 | 3429 |
| 526 | 20230914 | 095500 | 1695725260 | 3790 | 3780 | 3800 | 3770 | 3040 |
| 527 | 20230914 | 095400 | 1684246165 | 3805 | 3800 | 3805 | 3780 | 10548 |
| 528 | 20230914 | 095300 | 1644328465 | 3790 | 3795 | 3795 | 3790 | 2902 |
| 529 | 20230914 | 095200 | 1633316950 | 3795 | 3795 | 3805 | 3790 | 2900 |
| 530 | 20230914 | 095100 | 1622311925 | 3795 | 3795 | 3795 | 3790 | 3174 |
| 531 | 20230914 | 095000 | 1610276155 | 3795 | 3800 | 3805 | 3795 | 4647 |
| 532 | 20230914 | 094900 | 1592619370 | 3800 | 3810 | 3810 | 3800 | 3475 |
| 533 | 20230914 | 094800 | 1579398630 | 3810 | 3825 | 3825 | 3810 | 1612 |
| 534 | 20230914 | 094700 | 1573251205 | 3825 | 3825 | 3825 | 3815 | 2681 |
| 535 | 20230914 | 094600 | 1563015455 | 3825 | 3825 | 3830 | 3825 | 1809 |
| 536 | 20230914 | 094500 | 1556095880 | 3825 | 3835 | 3835 | 3825 | 3827 |
| 537 | 20230914 | 094400 | 1541436005 | 3835 | 3845 | 3845 | 3835 | 1568 |
| 538 | 20230914 | 094300 | 1535414165 | 3845 | 3850 | 3850 | 3840 | 950 |
| 539 | 20230914 | 094200 | 1531763940 | 3860 | 3830 | 3860 | 3830 | 1609 |
| 540 | 20230914 | 094100 | 1525594090 | 3825 | 3830 | 3835 | 3825 | 4431 |
| 541 | 20230914 | 094000 | 1508630890 | 3835 | 3845 | 3845 | 3835 | 224 |
| 542 | 20230914 | 093900 | 1507771480 | 3845 | 3845 | 3870 | 3800 | 6745 |
| 543 | 20230914 | 093800 | 1481984080 | 3880 | 3875 | 3885 | 3835 | 5147 |
| 544 | 20230914 | 093700 | 1462081120 | 3875 | 3875 | 3885 | 3875 | 6435 |
| 545 | 20230914 | 093600 | 1437132065 | 3875 | 3855 | 3885 | 3855 | 20105 |
| 546 | 20230914 | 093500 | 1359201755 | 3855 | 3840 | 3855 | 3840 | 2250 |
| 547 | 20230914 | 093400 | 1350552495 | 3840 | 3835 | 3850 | 3835 | 4276 |
| 548 | 20230914 | 093300 | 1334136755 | 3835 | 3825 | 3850 | 3825 | 4864 |
| 549 | 20230914 | 093200 | 1315471255 | 3825 | 3810 | 3830 | 3810 | 2198 |
| 550 | 20230914 | 093100 | 1307060655 | 3805 | 3805 | 3810 | 3800 | 2126 |
| 551 | 20230914 | 093000 | 1298970465 | 3805 | 3790 | 3805 | 3785 | 11520 |
| 552 | 20230914 | 092900 | 1255301465 | 3785 | 3785 | 3790 | 3785 | 4798 |
| 553 | 20230914 | 092800 | 1237130560 | 3785 | 3780 | 3785 | 3780 | 3334 |
| 554 | 20230914 | 092700 | 1224514550 | 3785 | 3790 | 3790 | 3770 | 12727 |
| 555 | 20230914 | 092600 | 1176484640 | 3790 | 3790 | 3790 | 3780 | 8789 |
| 556 | 20230914 | 092500 | 1143237145 | 3785 | 3785 | 3795 | 3780 | 9794 |
| 557 | 20230914 | 092400 | 1106154750 | 3785 | 3785 | 3785 | 3770 | 4313 |
| 558 | 20230914 | 092300 | 1089857635 | 3780 | 3785 | 3785 | 3780 | 5676 |
| 559 | 20230914 | 092200 | 1068388215 | 3785 | 3790 | 3795 | 3785 | 6754 |
| 560 | 20230914 | 092100 | 1042799680 | 3790 | 3800 | 3800 | 3790 | 5248 |
| 561 | 20230914 | 092000 | 1022894390 | 3800 | 3815 | 3820 | 3785 | 24577 |
| 562 | 20230914 | 091900 | 929398755 | 3820 | 3835 | 3840 | 3820 | 9962 |
| 563 | 20230914 | 091800 | 891299055 | 3835 | 3830 | 3845 | 3825 | 4060 |
| 564 | 20230914 | 091700 | 875746440 | 3845 | 3830 | 3850 | 3825 | 5545 |
| 565 | 20230914 | 091600 | 854513770 | 3830 | 3830 | 3850 | 3830 | 4639 |
| 566 | 20230914 | 091500 | 836742210 | 3825 | 3845 | 3850 | 3825 | 20064 |
| 567 | 20230914 | 091400 | 759807405 | 3845 | 3845 | 3850 | 3835 | 14977 |
| 568 | 20230914 | 091300 | 702219510 | 3850 | 3895 | 3895 | 3840 | 51627 |
| 569 | 20230914 | 091200 | 502941735 | 3895 | 3895 | 3895 | 3885 | 2137 |
| 570 | 20230914 | 091100 | 494638160 | 3885 | 3885 | 3885 | 3880 | 7898 |
| 571 | 20230914 | 091000 | 463957970 | 3885 | 3900 | 3900 | 3885 | 14876 |
| 572 | 20230914 | 090900 | 406150315 | 3895 | 3900 | 3900 | 3890 | 8086 |
| 573 | 20230914 | 090800 | 374670915 | 3900 | 3900 | 3910 | 3890 | 1203 |
| 574 | 20230914 | 090700 | 369983255 | 3900 | 3900 | 3905 | 3885 | 15824 |
| 575 | 20230914 | 090600 | 308364890 | 3900 | 3900 | 3925 | 3895 | 2274 |
| 576 | 20230914 | 090500 | 299496845 | 3900 | 3910 | 3925 | 3890 | 10311 |
| 577 | 20230914 | 090400 | 259294015 | 3925 | 3925 | 3925 | 3900 | 13103 |
| 578 | 20230914 | 090300 | 208090250 | 3920 | 3945 | 3945 | 3920 | 10702 |
| 579 | 20230914 | 090200 | 166040535 | 3945 | 3970 | 3970 | 3940 | 7792 |
| 580 | 20230914 | 090100 | 135219305 | 3975 | 3930 | 3980 | 3930 | 7007 |
| 581 | 20230914 | 090000 | 107532040 | 3940 | 3925 | 3940 | 3920 | 27388 |