29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 3 | 20230920 | 183800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20230920 | 183700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20230920 | 183600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20230920 | 183500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20230920 | 183400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20230920 | 183300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20230920 | 183200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20230920 | 183100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20230920 | 183000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20230920 | 182900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20230920 | 182800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20230920 | 182700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20230920 | 182600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20230920 | 182500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20230920 | 182400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20230920 | 182300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20230920 | 182200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20230920 | 182100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20230920 | 182000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20230920 | 181900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20230920 | 181800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20230920 | 181700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20230920 | 181600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20230920 | 181500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20230920 | 181400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20230920 | 181300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20230920 | 181200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20230920 | 181100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20230920 | 181000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20230920 | 180900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 33 | 20230920 | 180800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20230920 | 180700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20230920 | 180600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20230920 | 180500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20230920 | 180400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20230920 | 180300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20230920 | 180200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20230920 | 180100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20230920 | 180000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20230920 | 175900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20230920 | 175800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20230920 | 175700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20230920 | 175600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20230920 | 175500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20230920 | 175400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20230920 | 175300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20230920 | 175200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20230920 | 175100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20230920 | 175000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20230920 | 174900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20230920 | 174800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20230920 | 174700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20230920 | 174600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20230920 | 174500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20230920 | 174400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20230920 | 174300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20230920 | 174200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20230920 | 174100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20230920 | 174000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20230920 | 173900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 63 | 20230920 | 173800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20230920 | 173700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20230920 | 173600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20230920 | 173500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20230920 | 173400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20230920 | 173300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20230920 | 173200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20230920 | 173100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20230920 | 173000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20230920 | 172900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20230920 | 172800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20230920 | 172700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20230920 | 172600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20230920 | 172500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20230920 | 172400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20230920 | 172300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20230920 | 172200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20230920 | 172100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20230920 | 172000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20230920 | 171900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20230920 | 171800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20230920 | 171700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20230920 | 171600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20230920 | 171500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20230920 | 171400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20230920 | 171300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20230920 | 171200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20230920 | 171100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20230920 | 171000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20230920 | 170900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 93 | 20230920 | 170800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20230920 | 170700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20230920 | 170600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20230920 | 170500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20230920 | 170400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20230920 | 170300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20230920 | 170200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20230920 | 170100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20230920 | 170000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20230920 | 165900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20230920 | 165800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20230920 | 165700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20230920 | 165600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20230920 | 165500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20230920 | 165400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20230920 | 165300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20230920 | 165200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20230920 | 165100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20230920 | 165000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20230920 | 164900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20230920 | 164800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20230920 | 164700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20230920 | 164600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20230920 | 164500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20230920 | 164400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20230920 | 164300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20230920 | 164200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20230920 | 164100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20230920 | 164000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20230920 | 163900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 123 | 20230920 | 163800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20230920 | 163700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20230920 | 163600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20230920 | 163500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20230920 | 163400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20230920 | 163300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20230920 | 163200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20230920 | 163100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20230920 | 163000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20230920 | 162900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20230920 | 162800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20230920 | 162700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20230920 | 162600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20230920 | 162500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20230920 | 162400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20230920 | 162300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20230920 | 162200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20230920 | 162100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20230920 | 162000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20230920 | 161900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20230920 | 161800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20230920 | 161700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20230920 | 161600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20230920 | 161500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20230920 | 161400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20230920 | 161300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20230920 | 161200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20230920 | 161100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20230920 | 161000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20230920 | 160900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 153 | 20230920 | 160800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20230920 | 160700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20230920 | 160600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20230920 | 160500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20230920 | 160400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20230920 | 160300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20230920 | 160200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20230920 | 160100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20230920 | 160000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20230920 | 155900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20230920 | 155800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20230920 | 155700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20230920 | 155600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20230920 | 155500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20230920 | 155400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20230920 | 155300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20230920 | 155200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20230920 | 155100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20230920 | 155000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20230920 | 154900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20230920 | 154800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20230920 | 154700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20230920 | 154600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20230920 | 154500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20230920 | 154400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20230920 | 154300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20230920 | 154200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20230920 | 154100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20230920 | 154000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20230920 | 153900 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 183 | 20230920 | 153800 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20230920 | 153700 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20230920 | 153600 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20230920 | 153500 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20230920 | 153400 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20230920 | 153300 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20230920 | 153200 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20230920 | 153100 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20230920 | 153000 | 4701002355 | 3410 | 3410 | 3410 | 3410 | 19510 |
| 192 | 20230920 | 152900 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230920 | 152800 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230920 | 152700 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230920 | 152600 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230920 | 152500 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230920 | 152400 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230920 | 152300 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230920 | 152200 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230920 | 152100 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230920 | 152000 | 4634473255 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230920 | 151900 | 4634473255 | 3355 | 3350 | 3360 | 3345 | 304 |
| 203 | 20230920 | 151800 | 4633454700 | 3350 | 3340 | 3350 | 3330 | 1848 |
| 204 | 20230920 | 151700 | 4627282605 | 3340 | 3335 | 3340 | 3335 | 3459 |
| 205 | 20230920 | 151600 | 4615732060 | 3335 | 3335 | 3340 | 3335 | 116 |
| 206 | 20230920 | 151500 | 4615344795 | 3335 | 3340 | 3340 | 3335 | 474 |
| 207 | 20230920 | 151400 | 4613763470 | 3335 | 3325 | 3335 | 3320 | 793 |
| 208 | 20230920 | 151300 | 4611124030 | 3330 | 3335 | 3340 | 3315 | 455 |
| 209 | 20230920 | 151200 | 4609614210 | 3335 | 3330 | 3335 | 3315 | 119 |
| 210 | 20230920 | 151100 | 4609219580 | 3340 | 3325 | 3340 | 3315 | 6439 |
| 211 | 20230920 | 151000 | 4587855745 | 3325 | 3320 | 3325 | 3315 | 430 |
| 212 | 20230920 | 150900 | 4586427565 | 3320 | 3310 | 3320 | 3310 | 2515 |
| 213 | 20230920 | 150800 | 4578089345 | 3315 | 3305 | 3315 | 3295 | 9836 |
| 214 | 20230920 | 150700 | 4545562680 | 3305 | 3310 | 3310 | 3305 | 150 |
| 215 | 20230920 | 150600 | 4545066270 | 3310 | 3310 | 3310 | 3305 | 958 |
| 216 | 20230920 | 150500 | 4541900020 | 3305 | 3305 | 3310 | 3300 | 83 |
| 217 | 20230920 | 150400 | 4541625680 | 3300 | 3300 | 3310 | 3300 | 739 |
| 218 | 20230920 | 150300 | 4539184165 | 3305 | 3310 | 3315 | 3305 | 643 |
| 219 | 20230920 | 150200 | 4537056365 | 3310 | 3310 | 3320 | 3285 | 4273 |
| 220 | 20230920 | 150100 | 4522948215 | 3320 | 3295 | 3320 | 3290 | 2125 |
| 221 | 20230920 | 150000 | 4515925980 | 3290 | 3285 | 3290 | 3285 | 448 |
| 222 | 20230920 | 145900 | 4514452475 | 3285 | 3300 | 3300 | 3280 | 5285 |
| 223 | 20230920 | 145800 | 4497066275 | 3300 | 3310 | 3310 | 3295 | 4326 |
| 224 | 20230920 | 145700 | 4482783305 | 3310 | 3310 | 3310 | 3310 | 117 |
| 225 | 20230920 | 145600 | 4482396035 | 3310 | 3315 | 3315 | 3310 | 3645 |
| 226 | 20230920 | 145500 | 4470324575 | 3320 | 3315 | 3320 | 3315 | 2068 |
| 227 | 20230920 | 145400 | 4463464395 | 3315 | 3320 | 3320 | 3315 | 820 |
| 228 | 20230920 | 145300 | 4460742010 | 3320 | 3325 | 3325 | 3320 | 543 |
| 229 | 20230920 | 145200 | 4458937850 | 3325 | 3325 | 3325 | 3325 | 2609 |
| 230 | 20230920 | 145100 | 4450262925 | 3325 | 3325 | 3330 | 3325 | 165 |
| 231 | 20230920 | 145000 | 4449713825 | 3330 | 3330 | 3335 | 3325 | 2016 |
| 232 | 20230920 | 144900 | 4443005015 | 3335 | 3330 | 3340 | 3330 | 3031 |
| 233 | 20230920 | 144800 | 4432886120 | 3330 | 3345 | 3345 | 3330 | 5 |
| 234 | 20230920 | 144700 | 4432869455 | 3325 | 3340 | 3365 | 3325 | 1182 |
| 235 | 20230920 | 144600 | 4428928135 | 3345 | 3340 | 3345 | 3340 | 429 |
| 236 | 20230920 | 144500 | 4427494260 | 3350 | 3360 | 3365 | 3350 | 5289 |
| 237 | 20230920 | 144400 | 4409742400 | 3360 | 3365 | 3370 | 3360 | 1527 |
| 238 | 20230920 | 144300 | 4404602450 | 3365 | 3345 | 3365 | 3345 | 4575 |
| 239 | 20230920 | 144200 | 4389256820 | 3340 | 3340 | 3345 | 3340 | 73 |
| 240 | 20230920 | 144100 | 4389012990 | 3340 | 3340 | 3345 | 3335 | 513 |
| 241 | 20230920 | 144000 | 4387298595 | 3340 | 3340 | 3340 | 3335 | 909 |
| 242 | 20230920 | 143900 | 4384262575 | 3340 | 3340 | 3340 | 3335 | 1283 |
| 243 | 20230920 | 143800 | 4379977385 | 3335 | 3335 | 3340 | 3335 | 149 |
| 244 | 20230920 | 143700 | 4379479970 | 3335 | 3335 | 3335 | 3335 | 19 |
| 245 | 20230920 | 143600 | 4379416605 | 3335 | 3340 | 3340 | 3335 | 199 |
| 246 | 20230920 | 143500 | 4378751975 | 3345 | 3340 | 3345 | 3335 | 690 |
| 247 | 20230920 | 143400 | 4376445885 | 3335 | 3345 | 3345 | 3335 | 287 |
| 248 | 20230920 | 143300 | 4375487005 | 3340 | 3350 | 3350 | 3340 | 116 |
| 249 | 20230920 | 143200 | 4375098950 | 3345 | 3340 | 3350 | 3340 | 187 |
| 250 | 20230920 | 143100 | 4374472590 | 3345 | 3340 | 3345 | 3340 | 323 |
| 251 | 20230920 | 143000 | 4373393765 | 3340 | 3345 | 3350 | 3340 | 1653 |
| 252 | 20230920 | 142900 | 4367864675 | 3340 | 3345 | 3355 | 3340 | 2464 |
| 253 | 20230920 | 142800 | 4359622415 | 3345 | 3350 | 3350 | 3340 | 1007 |
| 254 | 20230920 | 142700 | 4356249770 | 3350 | 3350 | 3355 | 3350 | 130 |
| 255 | 20230920 | 142600 | 4355814070 | 3365 | 3350 | 3370 | 3350 | 939 |
| 256 | 20230920 | 142500 | 4352655090 | 3350 | 3330 | 3355 | 3330 | 283 |
| 257 | 20230920 | 142400 | 4351708065 | 3330 | 3340 | 3340 | 3330 | 221 |
| 258 | 20230920 | 142300 | 4350970125 | 3360 | 3335 | 3360 | 3335 | 6044 |
| 259 | 20230920 | 142200 | 4330717200 | 3340 | 3325 | 3340 | 3325 | 873 |
| 260 | 20230920 | 142100 | 4327802910 | 3325 | 3320 | 3325 | 3320 | 240 |
| 261 | 20230920 | 142000 | 4327005500 | 3320 | 3310 | 3320 | 3310 | 1117 |
| 262 | 20230920 | 141900 | 4323298160 | 3320 | 3310 | 3330 | 3310 | 664 |
| 263 | 20230920 | 141800 | 4321093675 | 3305 | 3305 | 3310 | 3305 | 658 |
| 264 | 20230920 | 141700 | 4318918880 | 3300 | 3300 | 3300 | 3295 | 2762 |
| 265 | 20230920 | 141600 | 4309805505 | 3295 | 3295 | 3300 | 3295 | 197 |
| 266 | 20230920 | 141500 | 4309156215 | 3295 | 3290 | 3295 | 3290 | 2085 |
| 267 | 20230920 | 141400 | 4302286370 | 3290 | 3290 | 3290 | 3290 | 788 |
| 268 | 20230920 | 141300 | 4299693850 | 3290 | 3290 | 3290 | 3290 | 297 |
| 269 | 20230920 | 141200 | 4298716720 | 3290 | 3295 | 3295 | 3290 | 245 |
| 270 | 20230920 | 141100 | 4297909475 | 3295 | 3295 | 3295 | 3295 | 317 |
| 271 | 20230920 | 141000 | 4296864960 | 3295 | 3295 | 3295 | 3295 | 219 |
| 272 | 20230920 | 140900 | 4296143355 | 3300 | 3290 | 3300 | 3290 | 438 |
| 273 | 20230920 | 140800 | 4294701010 | 3285 | 3290 | 3290 | 3285 | 4063 |
| 274 | 20230920 | 140700 | 4281335230 | 3290 | 3290 | 3290 | 3290 | 133 |
| 275 | 20230920 | 140600 | 4280897660 | 3290 | 3285 | 3290 | 3285 | 213 |
| 276 | 20230920 | 140500 | 4280196905 | 3280 | 3280 | 3285 | 3280 | 169 |
| 277 | 20230920 | 140400 | 4279642465 | 3285 | 3285 | 3285 | 3280 | 431 |
| 278 | 20230920 | 140300 | 4278226655 | 3265 | 3290 | 3295 | 3265 | 6542 |
| 279 | 20230920 | 140200 | 4256763540 | 3290 | 3290 | 3290 | 3290 | 5641 |
| 280 | 20230920 | 140100 | 4238204650 | 3290 | 3290 | 3295 | 3290 | 376 |
| 281 | 20230920 | 140000 | 4236967460 | 3290 | 3290 | 3290 | 3290 | 13 |
| 282 | 20230920 | 135900 | 4236924690 | 3290 | 3290 | 3295 | 3290 | 845 |
| 283 | 20230920 | 135800 | 4234140515 | 3290 | 3290 | 3295 | 3290 | 313 |
| 284 | 20230920 | 135700 | 4233109385 | 3290 | 3290 | 3295 | 3290 | 107 |
| 285 | 20230920 | 135600 | 4232757350 | 3290 | 3290 | 3295 | 3290 | 796 |
| 286 | 20230920 | 135500 | 4230134970 | 3290 | 3285 | 3290 | 3285 | 546 |
| 287 | 20230920 | 135400 | 4228339530 | 3285 | 3290 | 3290 | 3285 | 850 |
| 288 | 20230920 | 135300 | 4225544890 | 3290 | 3290 | 3295 | 3290 | 3985 |
| 289 | 20230920 | 135200 | 4212426700 | 3290 | 3295 | 3295 | 3290 | 3740 |
| 290 | 20230920 | 135100 | 4200105710 | 3290 | 3280 | 3295 | 3280 | 4638 |
| 291 | 20230920 | 135000 | 4184831200 | 3280 | 3275 | 3280 | 3270 | 4115 |
| 292 | 20230920 | 134900 | 4171352385 | 3275 | 3280 | 3280 | 3275 | 25 |
| 293 | 20230920 | 134800 | 4171270480 | 3275 | 3270 | 3280 | 3265 | 3388 |
| 294 | 20230920 | 134700 | 4160184190 | 3270 | 3270 | 3270 | 3265 | 767 |
| 295 | 20230920 | 134600 | 4157676170 | 3270 | 3270 | 3275 | 3270 | 1289 |
| 296 | 20230920 | 134500 | 4153459640 | 3280 | 3280 | 3280 | 3270 | 46 |
| 297 | 20230920 | 134400 | 4153308895 | 3270 | 3280 | 3280 | 3260 | 7713 |
| 298 | 20230920 | 134300 | 4128089805 | 3285 | 3300 | 3300 | 3285 | 1011 |
| 299 | 20230920 | 134200 | 4124758570 | 3305 | 3305 | 3305 | 3305 | 107 |
| 300 | 20230920 | 134100 | 4124404935 | 3305 | 3305 | 3310 | 3305 | 179 |
| 301 | 20230920 | 134000 | 4123812540 | 3305 | 3270 | 3305 | 3270 | 5125 |
| 302 | 20230920 | 133900 | 4106920965 | 3270 | 3265 | 3285 | 3260 | 7822 |
| 303 | 20230920 | 133800 | 4081336605 | 3260 | 3270 | 3270 | 3260 | 8514 |
| 304 | 20230920 | 133700 | 4053556010 | 3265 | 3275 | 3275 | 3265 | 10399 |
| 305 | 20230920 | 133600 | 4019581950 | 3275 | 3285 | 3285 | 3270 | 16746 |
| 306 | 20230920 | 133500 | 3964755180 | 3290 | 3290 | 3290 | 3290 | 12 |
| 307 | 20230920 | 133400 | 3964715700 | 3300 | 3290 | 3300 | 3265 | 4821 |
| 308 | 20230920 | 133300 | 3948923460 | 3300 | 3290 | 3300 | 3285 | 193 |
| 309 | 20230920 | 133200 | 3948287905 | 3285 | 3300 | 3300 | 3285 | 4910 |
| 310 | 20230920 | 133100 | 3932112575 | 3285 | 3300 | 3300 | 3285 | 3812 |
| 311 | 20230920 | 133000 | 3919570985 | 3300 | 3300 | 3300 | 3300 | 5 |
| 312 | 20230920 | 132900 | 3919554485 | 3295 | 3290 | 3300 | 3285 | 3964 |
| 313 | 20230920 | 132800 | 3906509985 | 3295 | 3295 | 3295 | 3285 | 1562 |
| 314 | 20230920 | 132700 | 3901372035 | 3295 | 3305 | 3305 | 3295 | 3516 |
| 315 | 20230920 | 132600 | 3889764270 | 3305 | 3305 | 3305 | 3305 | 911 |
| 316 | 20230920 | 132500 | 3886753415 | 3305 | 3300 | 3305 | 3300 | 4593 |
| 317 | 20230920 | 132400 | 3871595440 | 3300 | 3300 | 3300 | 3300 | 5911 |
| 318 | 20230920 | 132300 | 3852089140 | 3310 | 3310 | 3310 | 3310 | 12 |
| 319 | 20230920 | 132200 | 3852049420 | 3300 | 3290 | 3300 | 3285 | 3245 |
| 320 | 20230920 | 132100 | 3841361295 | 3280 | 3300 | 3300 | 3280 | 10895 |
| 321 | 20230920 | 132000 | 3805579675 | 3300 | 3310 | 3310 | 3300 | 14022 |
| 322 | 20230920 | 131900 | 3759278230 | 3310 | 3330 | 3330 | 3310 | 4525 |
| 323 | 20230920 | 131800 | 3744290365 | 3330 | 3340 | 3340 | 3330 | 5069 |
| 324 | 20230920 | 131700 | 3727386755 | 3340 | 3340 | 3340 | 3340 | 2 |
| 325 | 20230920 | 131600 | 3727380075 | 3335 | 3315 | 3335 | 3315 | 64 |
| 326 | 20230920 | 131500 | 3727166655 | 3340 | 3340 | 3340 | 3310 | 3760 |
| 327 | 20230920 | 131400 | 3714685635 | 3330 | 3330 | 3340 | 3330 | 542 |
| 328 | 20230920 | 131300 | 3712880755 | 3330 | 3340 | 3340 | 3330 | 1824 |
| 329 | 20230920 | 131200 | 3706804315 | 3340 | 3340 | 3340 | 3340 | 429 |
| 330 | 20230920 | 131100 | 3705371455 | 3340 | 3340 | 3340 | 3340 | 160 |
| 331 | 20230920 | 131000 | 3704837055 | 3345 | 3345 | 3345 | 3345 | 0 |
| 332 | 20230920 | 130900 | 3704837055 | 3345 | 3335 | 3345 | 3335 | 518 |
| 333 | 20230920 | 130800 | 3703104450 | 3335 | 3335 | 3335 | 3335 | 100 |
| 334 | 20230920 | 130700 | 3702770950 | 3335 | 3340 | 3340 | 3335 | 5949 |
| 335 | 20230920 | 130600 | 3682931020 | 3350 | 3335 | 3350 | 3335 | 761 |
| 336 | 20230920 | 130500 | 3680393070 | 3350 | 3335 | 3350 | 3335 | 422 |
| 337 | 20230920 | 130400 | 3678985685 | 3335 | 3335 | 3335 | 3335 | 6912 |
| 338 | 20230920 | 130300 | 3655934165 | 3350 | 3355 | 3355 | 3350 | 101 |
| 339 | 20230920 | 130200 | 3655595315 | 3355 | 3355 | 3355 | 3355 | 62 |
| 340 | 20230920 | 130100 | 3655387305 | 3355 | 3355 | 3355 | 3355 | 29 |
| 341 | 20230920 | 130000 | 3655290010 | 3355 | 3355 | 3355 | 3355 | 0 |
| 342 | 20230920 | 125900 | 3655290010 | 3355 | 3355 | 3355 | 3340 | 1243 |
| 343 | 20230920 | 125800 | 3651134745 | 3355 | 3355 | 3355 | 3355 | 699 |
| 344 | 20230920 | 125700 | 3648789600 | 3355 | 3355 | 3355 | 3355 | 1 |
| 345 | 20230920 | 125600 | 3648786245 | 3355 | 3355 | 3355 | 3335 | 12 |
| 346 | 20230920 | 125500 | 3648746005 | 3355 | 3335 | 3355 | 3335 | 1621 |
| 347 | 20230920 | 125400 | 3643339930 | 3335 | 3335 | 3335 | 3335 | 109 |
| 348 | 20230920 | 125300 | 3642976415 | 3330 | 3355 | 3355 | 3330 | 2092 |
| 349 | 20230920 | 125200 | 3635980125 | 3355 | 3360 | 3360 | 3355 | 4 |
| 350 | 20230920 | 125100 | 3635966695 | 3360 | 3350 | 3360 | 3340 | 1161 |
| 351 | 20230920 | 125000 | 3632076770 | 3355 | 3345 | 3355 | 3345 | 246 |
| 352 | 20230920 | 124900 | 3631253740 | 3345 | 3335 | 3345 | 3335 | 103 |
| 353 | 20230920 | 124800 | 3630910205 | 3335 | 3355 | 3355 | 3335 | 4594 |
| 354 | 20230920 | 124700 | 3615543375 | 3355 | 3355 | 3355 | 3355 | 277 |
| 355 | 20230920 | 124600 | 3614614040 | 3355 | 3345 | 3355 | 3345 | 3161 |
| 356 | 20230920 | 124500 | 3604011485 | 3340 | 3340 | 3340 | 3330 | 2627 |
| 357 | 20230920 | 124400 | 3595255195 | 3340 | 3345 | 3345 | 3340 | 3594 |
| 358 | 20230920 | 124300 | 3583243575 | 3350 | 3355 | 3360 | 3350 | 5903 |
| 359 | 20230920 | 124200 | 3563452720 | 3360 | 3365 | 3365 | 3360 | 1224 |
| 360 | 20230920 | 124100 | 3559338875 | 3365 | 3365 | 3365 | 3365 | 581 |
| 361 | 20230920 | 124000 | 3557383810 | 3365 | 3375 | 3375 | 3365 | 8 |
| 362 | 20230920 | 123900 | 3557356850 | 3380 | 3380 | 3380 | 3380 | 100 |
| 363 | 20230920 | 123800 | 3557018850 | 3380 | 3380 | 3380 | 3380 | 0 |
| 364 | 20230920 | 123700 | 3557018850 | 3380 | 3370 | 3380 | 3370 | 1204 |
| 365 | 20230920 | 123600 | 3552952670 | 3370 | 3370 | 3370 | 3370 | 70 |
| 366 | 20230920 | 123500 | 3552716770 | 3360 | 3365 | 3365 | 3360 | 5120 |
| 367 | 20230920 | 123400 | 3535508350 | 3365 | 3365 | 3365 | 3365 | 267 |
| 368 | 20230920 | 123300 | 3534609895 | 3365 | 3375 | 3380 | 3365 | 715 |
| 369 | 20230920 | 123200 | 3532201815 | 3375 | 3375 | 3375 | 3375 | 115 |
| 370 | 20230920 | 123100 | 3531813690 | 3365 | 3365 | 3365 | 3365 | 0 |
| 371 | 20230920 | 123000 | 3531813690 | 3365 | 3365 | 3365 | 3365 | 2193 |
| 372 | 20230920 | 122900 | 3524434245 | 3365 | 3365 | 3365 | 3365 | 340 |
| 373 | 20230920 | 122800 | 3523290145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 374 | 20230920 | 122700 | 3523290145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 375 | 20230920 | 122600 | 3523290145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 376 | 20230920 | 122500 | 3523290145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 377 | 20230920 | 122400 | 3523290145 | 3360 | 3360 | 3360 | 3360 | 200 |
| 378 | 20230920 | 122300 | 3522618145 | 3360 | 3360 | 3360 | 3360 | 3 |
| 379 | 20230920 | 122200 | 3522608065 | 3360 | 3365 | 3365 | 3360 | 1805 |
| 380 | 20230920 | 122100 | 3516539190 | 3365 | 3365 | 3365 | 3365 | 0 |
| 381 | 20230920 | 122000 | 3516539190 | 3365 | 3365 | 3365 | 3365 | 9 |
| 382 | 20230920 | 121900 | 3516508905 | 3385 | 3370 | 3385 | 3370 | 655 |
| 383 | 20230920 | 121800 | 3514297055 | 3360 | 3365 | 3365 | 3360 | 2118 |
| 384 | 20230920 | 121700 | 3507178210 | 3365 | 3375 | 3375 | 3365 | 1940 |
| 385 | 20230920 | 121600 | 3500640555 | 3375 | 3375 | 3375 | 3375 | 69 |
| 386 | 20230920 | 121500 | 3500407680 | 3375 | 3375 | 3375 | 3375 | 228 |
| 387 | 20230920 | 121400 | 3499638180 | 3375 | 3375 | 3375 | 3375 | 52 |
| 388 | 20230920 | 121300 | 3499462680 | 3385 | 3385 | 3385 | 3385 | 4402 |
| 389 | 20230920 | 121200 | 3484561910 | 3385 | 3385 | 3385 | 3385 | 761 |
| 390 | 20230920 | 121100 | 3481985925 | 3385 | 3385 | 3385 | 3385 | 0 |
| 391 | 20230920 | 121000 | 3481985925 | 3385 | 3370 | 3385 | 3370 | 341 |
| 392 | 20230920 | 120900 | 3480836005 | 3385 | 3375 | 3385 | 3370 | 482 |
| 393 | 20230920 | 120800 | 3479211280 | 3375 | 3390 | 3390 | 3375 | 295 |
| 394 | 20230920 | 120700 | 3478212115 | 3395 | 3395 | 3395 | 3395 | 0 |
| 395 | 20230920 | 120600 | 3478212115 | 3395 | 3385 | 3395 | 3385 | 815 |
| 396 | 20230920 | 120500 | 3475449410 | 3385 | 3385 | 3385 | 3385 | 236 |
| 397 | 20230920 | 120400 | 3474650550 | 3385 | 3375 | 3385 | 3375 | 258 |
| 398 | 20230920 | 120300 | 3473779755 | 3375 | 3375 | 3375 | 3375 | 589 |
| 399 | 20230920 | 120200 | 3471791880 | 3365 | 3365 | 3365 | 3365 | 124 |
| 400 | 20230920 | 120100 | 3471374620 | 3360 | 3360 | 3360 | 3360 | 0 |
| 401 | 20230920 | 120000 | 3471374620 | 3360 | 3360 | 3360 | 3360 | 556 |
| 402 | 20230920 | 115900 | 3469506460 | 3360 | 3365 | 3365 | 3360 | 5885 |
| 403 | 20230920 | 115800 | 3449731805 | 3365 | 3380 | 3380 | 3365 | 574 |
| 404 | 20230920 | 115700 | 3447792535 | 3380 | 3380 | 3380 | 3380 | 0 |
| 405 | 20230920 | 115600 | 3447792535 | 3380 | 3380 | 3380 | 3380 | 454 |
| 406 | 20230920 | 115500 | 3446258015 | 3380 | 3380 | 3380 | 3380 | 0 |
| 407 | 20230920 | 115400 | 3446258015 | 3380 | 3380 | 3380 | 3380 | 2967 |
| 408 | 20230920 | 115300 | 3436229555 | 3380 | 3380 | 3380 | 3380 | 85 |
| 409 | 20230920 | 115200 | 3435942255 | 3380 | 3380 | 3380 | 3380 | 301 |
| 410 | 20230920 | 115100 | 3434924875 | 3380 | 3380 | 3380 | 3380 | 1968 |
| 411 | 20230920 | 115000 | 3428273035 | 3375 | 3375 | 3375 | 3375 | 700 |
| 412 | 20230920 | 114900 | 3425910535 | 3380 | 3380 | 3380 | 3380 | 0 |
| 413 | 20230920 | 114800 | 3425910535 | 3380 | 3380 | 3380 | 3380 | 37 |
| 414 | 20230920 | 114700 | 3425785475 | 3380 | 3380 | 3380 | 3380 | 50 |
| 415 | 20230920 | 114600 | 3425616475 | 3385 | 3385 | 3385 | 3385 | 0 |
| 416 | 20230920 | 114500 | 3425616475 | 3385 | 3385 | 3385 | 3385 | 5 |
| 417 | 20230920 | 114400 | 3425599550 | 3385 | 3385 | 3385 | 3385 | 0 |
| 418 | 20230920 | 114300 | 3425599550 | 3385 | 3385 | 3385 | 3385 | 26 |
| 419 | 20230920 | 114200 | 3425511540 | 3365 | 3365 | 3365 | 3365 | 5 |
| 420 | 20230920 | 114100 | 3425494715 | 3365 | 3385 | 3385 | 3365 | 1134 |
| 421 | 20230920 | 114000 | 3421677105 | 3390 | 3360 | 3390 | 3350 | 5646 |
| 422 | 20230920 | 113900 | 3402743080 | 3360 | 3390 | 3390 | 3360 | 3360 |
| 423 | 20230920 | 113800 | 3391426435 | 3385 | 3385 | 3385 | 3385 | 54 |
| 424 | 20230920 | 113700 | 3391243645 | 3385 | 3375 | 3385 | 3370 | 614 |
| 425 | 20230920 | 113600 | 3389172325 | 3375 | 3375 | 3375 | 3370 | 652 |
| 426 | 20230920 | 113500 | 3386974825 | 3380 | 3385 | 3385 | 3380 | 10 |
| 427 | 20230920 | 113400 | 3386941000 | 3385 | 3385 | 3385 | 3385 | 119 |
| 428 | 20230920 | 113300 | 3386538185 | 3385 | 3360 | 3385 | 3360 | 104 |
| 429 | 20230920 | 113200 | 3386188620 | 3360 | 3375 | 3375 | 3360 | 12801 |
| 430 | 20230920 | 113100 | 3343111725 | 3375 | 3385 | 3385 | 3375 | 1259 |
| 431 | 20230920 | 113000 | 3338860265 | 3385 | 3390 | 3390 | 3385 | 4351 |
| 432 | 20230920 | 112900 | 3324131880 | 3410 | 3410 | 3410 | 3365 | 3640 |
| 433 | 20230920 | 112800 | 3311764345 | 3415 | 3420 | 3420 | 3415 | 10019 |
| 434 | 20230920 | 112700 | 3277499400 | 3430 | 3435 | 3435 | 3425 | 3001 |
| 435 | 20230920 | 112600 | 3267209435 | 3435 | 3440 | 3440 | 3435 | 1336 |
| 436 | 20230920 | 112500 | 3262617585 | 3440 | 3435 | 3445 | 3435 | 10356 |
| 437 | 20230920 | 112400 | 3227001485 | 3435 | 3435 | 3435 | 3435 | 4341 |
| 438 | 20230920 | 112300 | 3212090150 | 3430 | 3430 | 3435 | 3430 | 2100 |
| 439 | 20230920 | 112200 | 3204883715 | 3425 | 3430 | 3430 | 3425 | 1689 |
| 440 | 20230920 | 112100 | 3199093870 | 3425 | 3440 | 3440 | 3425 | 6015 |
| 441 | 20230920 | 112000 | 3178464375 | 3440 | 3425 | 3440 | 3425 | 5752 |
| 442 | 20230920 | 111900 | 3158723720 | 3420 | 3405 | 3420 | 3405 | 11315 |
| 443 | 20230920 | 111800 | 3120073085 | 3405 | 3395 | 3420 | 3395 | 11019 |
| 444 | 20230920 | 111700 | 3082459975 | 3395 | 3390 | 3395 | 3390 | 86 |
| 445 | 20230920 | 111600 | 3082168410 | 3390 | 3390 | 3405 | 3380 | 3879 |
| 446 | 20230920 | 111500 | 3068996475 | 3385 | 3385 | 3385 | 3385 | 1 |
| 447 | 20230920 | 111400 | 3068993090 | 3385 | 3380 | 3385 | 3380 | 45 |
| 448 | 20230920 | 111300 | 3068840870 | 3390 | 3365 | 3395 | 3365 | 653 |
| 449 | 20230920 | 111200 | 3066639335 | 3365 | 3365 | 3365 | 3365 | 3 |
| 450 | 20230920 | 111100 | 3066629240 | 3360 | 3360 | 3365 | 3360 | 1319 |
| 451 | 20230920 | 111000 | 3062197360 | 3360 | 3370 | 3370 | 3355 | 6461 |
| 452 | 20230920 | 110900 | 3040483330 | 3375 | 3380 | 3385 | 3375 | 536 |
| 453 | 20230920 | 110800 | 3038674265 | 3385 | 3385 | 3385 | 3385 | 501 |
| 454 | 20230920 | 110700 | 3036978380 | 3380 | 3390 | 3390 | 3380 | 58 |
| 455 | 20230920 | 110600 | 3036782125 | 3395 | 3385 | 3395 | 3370 | 749 |
| 456 | 20230920 | 110500 | 3034243420 | 3370 | 3390 | 3390 | 3370 | 858 |
| 457 | 20230920 | 110400 | 3031347075 | 3390 | 3400 | 3400 | 3390 | 970 |
| 458 | 20230920 | 110300 | 3028054925 | 3395 | 3390 | 3395 | 3390 | 2307 |
| 459 | 20230920 | 110200 | 3020223650 | 3390 | 3385 | 3390 | 3385 | 1766 |
| 460 | 20230920 | 110100 | 3014242880 | 3385 | 3370 | 3390 | 3365 | 3634 |
| 461 | 20230920 | 110000 | 3001954690 | 3370 | 3370 | 3370 | 3370 | 19 |
| 462 | 20230920 | 105900 | 3001890660 | 3370 | 3370 | 3375 | 3370 | 2952 |
| 463 | 20230920 | 105800 | 2991939920 | 3375 | 3370 | 3375 | 3370 | 1196 |
| 464 | 20230920 | 105700 | 2987904335 | 3370 | 3370 | 3370 | 3360 | 3638 |
| 465 | 20230920 | 105600 | 2975673285 | 3360 | 3370 | 3370 | 3360 | 1362 |
| 466 | 20230920 | 105500 | 2971093925 | 3375 | 3360 | 3375 | 3360 | 1142 |
| 467 | 20230920 | 105400 | 2967254565 | 3360 | 3360 | 3360 | 3360 | 2447 |
| 468 | 20230920 | 105300 | 2959032645 | 3360 | 3365 | 3365 | 3360 | 17815 |
| 469 | 20230920 | 105200 | 2899130730 | 3375 | 3375 | 3375 | 3375 | 1905 |
| 470 | 20230920 | 105100 | 2892701355 | 3380 | 3380 | 3385 | 3375 | 1216 |
| 471 | 20230920 | 105000 | 2888593095 | 3380 | 3380 | 3380 | 3375 | 1587 |
| 472 | 20230920 | 104900 | 2883230965 | 3385 | 3385 | 3385 | 3385 | 330 |
| 473 | 20230920 | 104800 | 2882113915 | 3385 | 3390 | 3395 | 3385 | 6645 |
| 474 | 20230920 | 104700 | 2859610315 | 3380 | 3385 | 3390 | 3380 | 3843 |
| 475 | 20230920 | 104600 | 2846593355 | 3380 | 3380 | 3380 | 3375 | 140 |
| 476 | 20230920 | 104500 | 2846120405 | 3380 | 3380 | 3385 | 3380 | 213 |
| 477 | 20230920 | 104400 | 2845400450 | 3380 | 3385 | 3385 | 3380 | 1089 |
| 478 | 20230920 | 104300 | 2841714685 | 3385 | 3385 | 3395 | 3385 | 8555 |
| 479 | 20230920 | 104200 | 2812722200 | 3390 | 3375 | 3390 | 3370 | 2852 |
| 480 | 20230920 | 104100 | 2803084665 | 3375 | 3375 | 3385 | 3370 | 5329 |
| 481 | 20230920 | 104000 | 2785121675 | 3375 | 3380 | 3400 | 3370 | 11001 |
| 482 | 20230920 | 103900 | 2747859695 | 3380 | 3375 | 3380 | 3375 | 1291 |
| 483 | 20230920 | 103800 | 2743502345 | 3375 | 3370 | 3380 | 3370 | 2344 |
| 484 | 20230920 | 103700 | 2735592400 | 3375 | 3365 | 3375 | 3365 | 342 |
| 485 | 20230920 | 103600 | 2734440560 | 3370 | 3365 | 3370 | 3360 | 19597 |
| 486 | 20230920 | 103500 | 2668485940 | 3365 | 3350 | 3370 | 3350 | 1559 |
| 487 | 20230920 | 103400 | 2663249845 | 3350 | 3375 | 3375 | 3345 | 7010 |
| 488 | 20230920 | 103300 | 2639703125 | 3375 | 3390 | 3390 | 3370 | 6898 |
| 489 | 20230920 | 103200 | 2616380660 | 3390 | 3365 | 3395 | 3365 | 7088 |
| 490 | 20230920 | 103100 | 2592388355 | 3365 | 3385 | 3390 | 3365 | 3488 |
| 491 | 20230920 | 103000 | 2580594605 | 3385 | 3360 | 3395 | 3360 | 7213 |
| 492 | 20230920 | 102900 | 2556225875 | 3360 | 3345 | 3360 | 3345 | 2510 |
| 493 | 20230920 | 102800 | 2547810935 | 3345 | 3360 | 3360 | 3340 | 9875 |
| 494 | 20230920 | 102700 | 2514755435 | 3360 | 3355 | 3360 | 3350 | 849 |
| 495 | 20230920 | 102600 | 2511909340 | 3355 | 3370 | 3370 | 3355 | 925 |
| 496 | 20230920 | 102500 | 2508802275 | 3370 | 3370 | 3375 | 3365 | 7361 |
| 497 | 20230920 | 102400 | 2483994490 | 3370 | 3370 | 3375 | 3355 | 3627 |
| 498 | 20230920 | 102300 | 2471797505 | 3385 | 3375 | 3390 | 3360 | 4291 |
| 499 | 20230920 | 102200 | 2457281935 | 3380 | 3400 | 3400 | 3380 | 9286 |
| 500 | 20230920 | 102100 | 2425878150 | 3400 | 3355 | 3410 | 3355 | 26865 |
| 501 | 20230920 | 102000 | 2334792180 | 3355 | 3355 | 3355 | 3350 | 472 |
| 502 | 20230920 | 101900 | 2333210145 | 3355 | 3350 | 3355 | 3350 | 187 |
| 503 | 20230920 | 101800 | 2332583690 | 3345 | 3350 | 3350 | 3345 | 21 |
| 504 | 20230920 | 101700 | 2332513440 | 3350 | 3350 | 3350 | 3345 | 1995 |
| 505 | 20230920 | 101600 | 2325837545 | 3345 | 3355 | 3355 | 3345 | 4220 |
| 506 | 20230920 | 101500 | 2311698440 | 3355 | 3360 | 3365 | 3355 | 2935 |
| 507 | 20230920 | 101400 | 2301848645 | 3360 | 3370 | 3375 | 3360 | 10658 |
| 508 | 20230920 | 101300 | 2265993070 | 3370 | 3370 | 3375 | 3370 | 712 |
| 509 | 20230920 | 101200 | 2263592355 | 3370 | 3385 | 3390 | 3370 | 3989 |
| 510 | 20230920 | 101100 | 2250111550 | 3395 | 3380 | 3405 | 3380 | 13399 |
| 511 | 20230920 | 101000 | 2204640935 | 3380 | 3375 | 3380 | 3360 | 14297 |
| 512 | 20230920 | 100900 | 2156412550 | 3375 | 3365 | 3380 | 3365 | 10158 |
| 513 | 20230920 | 100800 | 2122132165 | 3365 | 3345 | 3365 | 3345 | 2967 |
| 514 | 20230920 | 100700 | 2112181120 | 3345 | 3350 | 3350 | 3345 | 3497 |
| 515 | 20230920 | 100600 | 2100473160 | 3345 | 3375 | 3375 | 3345 | 6342 |
| 516 | 20230920 | 100500 | 2079190950 | 3375 | 3380 | 3380 | 3360 | 7485 |
| 517 | 20230920 | 100400 | 2053979495 | 3395 | 3400 | 3400 | 3375 | 13432 |
| 518 | 20230920 | 100300 | 2008479165 | 3395 | 3375 | 3400 | 3375 | 15909 |
| 519 | 20230920 | 100200 | 1954563315 | 3370 | 3330 | 3370 | 3325 | 5556 |
| 520 | 20230920 | 100100 | 1935982230 | 3330 | 3320 | 3330 | 3320 | 1386 |
| 521 | 20230920 | 100000 | 1931378770 | 3320 | 3330 | 3335 | 3320 | 2878 |
| 522 | 20230920 | 095900 | 1921791620 | 3335 | 3330 | 3335 | 3310 | 520 |
| 523 | 20230920 | 095800 | 1920066375 | 3335 | 3325 | 3340 | 3325 | 579 |
| 524 | 20230920 | 095700 | 1918135970 | 3325 | 3305 | 3325 | 3300 | 1951 |
| 525 | 20230920 | 095600 | 1911685190 | 3310 | 3320 | 3340 | 3310 | 1404 |
| 526 | 20230920 | 095500 | 1907011015 | 3340 | 3325 | 3340 | 3325 | 915 |
| 527 | 20230920 | 095400 | 1903961675 | 3325 | 3295 | 3325 | 3275 | 2028 |
| 528 | 20230920 | 095300 | 1897300130 | 3285 | 3330 | 3330 | 3285 | 1455 |
| 529 | 20230920 | 095200 | 1892500940 | 3310 | 3330 | 3335 | 3310 | 6798 |
| 530 | 20230920 | 095100 | 1869932875 | 3330 | 3320 | 3335 | 3310 | 2436 |
| 531 | 20230920 | 095000 | 1861825290 | 3310 | 3300 | 3315 | 3300 | 3340 |
| 532 | 20230920 | 094900 | 1850773045 | 3300 | 3315 | 3315 | 3290 | 4962 |
| 533 | 20230920 | 094800 | 1834419975 | 3300 | 3325 | 3325 | 3300 | 2827 |
| 534 | 20230920 | 094700 | 1825080960 | 3330 | 3340 | 3340 | 3330 | 1414 |
| 535 | 20230920 | 094600 | 1820365015 | 3340 | 3345 | 3350 | 3315 | 3810 |
| 536 | 20230920 | 094500 | 1807639500 | 3345 | 3340 | 3355 | 3310 | 6112 |
| 537 | 20230920 | 094400 | 1787259545 | 3340 | 3340 | 3355 | 3340 | 7054 |
| 538 | 20230920 | 094300 | 1763666830 | 3340 | 3330 | 3340 | 3330 | 2086 |
| 539 | 20230920 | 094200 | 1756711885 | 3330 | 3320 | 3335 | 3320 | 2916 |
| 540 | 20230920 | 094100 | 1747012055 | 3310 | 3325 | 3330 | 3310 | 3653 |
| 541 | 20230920 | 094000 | 1734861680 | 3325 | 3305 | 3325 | 3305 | 4137 |
| 542 | 20230920 | 093900 | 1721151410 | 3305 | 3305 | 3320 | 3305 | 3112 |
| 543 | 20230920 | 093800 | 1710842415 | 3305 | 3270 | 3305 | 3260 | 8135 |
| 544 | 20230920 | 093700 | 1684072990 | 3270 | 3255 | 3270 | 3250 | 12387 |
| 545 | 20230920 | 093600 | 1643737890 | 3255 | 3255 | 3255 | 3250 | 3959 |
| 546 | 20230920 | 093500 | 1630855345 | 3255 | 3260 | 3260 | 3255 | 1955 |
| 547 | 20230920 | 093400 | 1624488680 | 3255 | 3280 | 3280 | 3255 | 2250 |
| 548 | 20230920 | 093300 | 1617145130 | 3280 | 3265 | 3280 | 3260 | 2591 |
| 549 | 20230920 | 093200 | 1608682930 | 3265 | 3265 | 3265 | 3255 | 3159 |
| 550 | 20230920 | 093100 | 1598379405 | 3265 | 3270 | 3280 | 3260 | 2160 |
| 551 | 20230920 | 093000 | 1591317540 | 3270 | 3285 | 3285 | 3260 | 9585 |
| 552 | 20230920 | 092900 | 1559937310 | 3290 | 3300 | 3300 | 3290 | 2674 |
| 553 | 20230920 | 092800 | 1551124965 | 3300 | 3280 | 3300 | 3280 | 15331 |
| 554 | 20230920 | 092700 | 1500573485 | 3275 | 3265 | 3280 | 3260 | 3662 |
| 555 | 20230920 | 092600 | 1488588380 | 3255 | 3260 | 3265 | 3255 | 62721 |
| 556 | 20230920 | 092500 | 1284121020 | 3260 | 3260 | 3260 | 3255 | 2377 |
| 557 | 20230920 | 092400 | 1276380895 | 3260 | 3255 | 3260 | 3255 | 3654 |
| 558 | 20230920 | 092300 | 1264468905 | 3255 | 3255 | 3260 | 3245 | 5366 |
| 559 | 20230920 | 092200 | 1247010165 | 3255 | 3260 | 3260 | 3255 | 4534 |
| 560 | 20230920 | 092100 | 1232243045 | 3260 | 3260 | 3260 | 3255 | 2916 |
| 561 | 20230920 | 092000 | 1222741710 | 3270 | 3260 | 3270 | 3250 | 4138 |
| 562 | 20230920 | 091900 | 1209285450 | 3260 | 3265 | 3270 | 3240 | 4952 |
| 563 | 20230920 | 091800 | 1193158355 | 3265 | 3220 | 3265 | 3220 | 8627 |
| 564 | 20230920 | 091700 | 1165152035 | 3235 | 3255 | 3265 | 3220 | 17182 |
| 565 | 20230920 | 091600 | 1109289345 | 3255 | 3235 | 3255 | 3235 | 5150 |
| 566 | 20230920 | 091500 | 1092575500 | 3235 | 3200 | 3235 | 3190 | 10999 |
| 567 | 20230920 | 091400 | 1057201155 | 3200 | 3190 | 3225 | 3180 | 29236 |
| 568 | 20230920 | 091300 | 963546260 | 3210 | 3235 | 3235 | 3165 | 54563 |
| 569 | 20230920 | 091200 | 788990245 | 3235 | 3240 | 3255 | 3205 | 41466 |
| 570 | 20230920 | 091100 | 655403425 | 3240 | 3285 | 3285 | 3240 | 19449 |
| 571 | 20230920 | 091000 | 592122015 | 3285 | 3260 | 3285 | 3255 | 23281 |
| 572 | 20230920 | 090900 | 516172720 | 3260 | 3255 | 3265 | 3240 | 20021 |
| 573 | 20230920 | 090800 | 451058670 | 3240 | 3255 | 3265 | 3240 | 22500 |
| 574 | 20230920 | 090700 | 377880155 | 3255 | 3275 | 3275 | 3255 | 21146 |
| 575 | 20230920 | 090600 | 308772450 | 3275 | 3295 | 3295 | 3275 | 3404 |
| 576 | 20230920 | 090500 | 297601620 | 3295 | 3270 | 3300 | 3270 | 17469 |
| 577 | 20230920 | 090400 | 240306685 | 3270 | 3360 | 3360 | 3265 | 13358 |
| 578 | 20230920 | 090300 | 195976435 | 3360 | 3370 | 3375 | 3360 | 12123 |
| 579 | 20230920 | 090200 | 155131210 | 3370 | 3370 | 3395 | 3360 | 8350 |
| 580 | 20230920 | 090100 | 127007575 | 3395 | 3380 | 3395 | 3365 | 7507 |
| 581 | 20230920 | 090000 | 101678125 | 3390 | 3440 | 3445 | 3380 | 29690 |