29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 3 | 20230913 | 184400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20230913 | 184300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20230913 | 184200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20230913 | 184100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20230913 | 184000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20230913 | 183900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20230913 | 183800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20230913 | 183700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20230913 | 183600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20230913 | 183500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20230913 | 183400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20230913 | 183300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20230913 | 183200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20230913 | 183100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20230913 | 183000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20230913 | 182900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20230913 | 182800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20230913 | 182700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20230913 | 182600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20230913 | 182500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20230913 | 182400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20230913 | 182300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20230913 | 182200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20230913 | 182100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20230913 | 182000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20230913 | 181900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20230913 | 181800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20230913 | 181700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20230913 | 181600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20230913 | 181500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 33 | 20230913 | 181400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20230913 | 181300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20230913 | 181200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20230913 | 181100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20230913 | 181000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20230913 | 180900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20230913 | 180800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20230913 | 180700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20230913 | 180600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20230913 | 180500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20230913 | 180400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20230913 | 180300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20230913 | 180200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20230913 | 180100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20230913 | 180000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20230913 | 175900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20230913 | 175800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20230913 | 175700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20230913 | 175600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20230913 | 175500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20230913 | 175400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20230913 | 175300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20230913 | 175200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20230913 | 175100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20230913 | 175000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20230913 | 174900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20230913 | 174800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20230913 | 174700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20230913 | 174600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20230913 | 174500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 63 | 20230913 | 174400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20230913 | 174300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20230913 | 174200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20230913 | 174100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20230913 | 174000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20230913 | 173900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20230913 | 173800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20230913 | 173700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20230913 | 173600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20230913 | 173500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20230913 | 173400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20230913 | 173300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20230913 | 173200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20230913 | 173100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20230913 | 173000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20230913 | 172900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20230913 | 172800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20230913 | 172700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20230913 | 172600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20230913 | 172500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20230913 | 172400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20230913 | 172300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20230913 | 172200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20230913 | 172100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20230913 | 172000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20230913 | 171900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20230913 | 171800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20230913 | 171700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20230913 | 171600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20230913 | 171500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 93 | 20230913 | 171400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20230913 | 171300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20230913 | 171200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20230913 | 171100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20230913 | 171000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20230913 | 170900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20230913 | 170800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20230913 | 170700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20230913 | 170600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20230913 | 170500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20230913 | 170400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20230913 | 170300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20230913 | 170200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20230913 | 170100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20230913 | 170000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20230913 | 165900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20230913 | 165800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20230913 | 165700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20230913 | 165600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20230913 | 165500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20230913 | 165400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20230913 | 165300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20230913 | 165200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20230913 | 165100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20230913 | 165000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20230913 | 164900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20230913 | 164800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20230913 | 164700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20230913 | 164600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20230913 | 164500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 123 | 20230913 | 164400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20230913 | 164300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20230913 | 164200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20230913 | 164100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20230913 | 164000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20230913 | 163900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20230913 | 163800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20230913 | 163700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20230913 | 163600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20230913 | 163500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20230913 | 163400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20230913 | 163300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20230913 | 163200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20230913 | 163100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20230913 | 163000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20230913 | 162900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20230913 | 162800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20230913 | 162700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20230913 | 162600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20230913 | 162500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20230913 | 162400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20230913 | 162300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20230913 | 162200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20230913 | 162100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20230913 | 162000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20230913 | 161900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20230913 | 161800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20230913 | 161700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20230913 | 161600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20230913 | 161500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 153 | 20230913 | 161400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20230913 | 161300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20230913 | 161200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20230913 | 161100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20230913 | 161000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20230913 | 160900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20230913 | 160800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20230913 | 160700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20230913 | 160600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20230913 | 160500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20230913 | 160400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20230913 | 160300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20230913 | 160200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20230913 | 160100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20230913 | 160000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20230913 | 155900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20230913 | 155800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20230913 | 155700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20230913 | 155600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20230913 | 155500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20230913 | 155400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20230913 | 155300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20230913 | 155200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20230913 | 155100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20230913 | 155000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20230913 | 154900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20230913 | 154800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20230913 | 154700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20230913 | 154600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20230913 | 154500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 183 | 20230913 | 154400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20230913 | 154300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20230913 | 154200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20230913 | 154100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20230913 | 154000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20230913 | 153900 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20230913 | 153800 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20230913 | 153700 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20230913 | 153600 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20230913 | 153500 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20230913 | 153400 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20230913 | 153300 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20230913 | 153200 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20230913 | 153100 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20230913 | 153000 | 4276059870 | 3760 | 3760 | 3760 | 3760 | 14129 |
| 198 | 20230913 | 152900 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 199 | 20230913 | 152800 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 200 | 20230913 | 152700 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 201 | 20230913 | 152600 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 202 | 20230913 | 152500 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 203 | 20230913 | 152400 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 204 | 20230913 | 152300 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 205 | 20230913 | 152200 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 206 | 20230913 | 152100 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 207 | 20230913 | 152000 | 4222934830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 208 | 20230913 | 151900 | 4222934830 | 3770 | 3760 | 3785 | 3720 | 1525 |
| 209 | 20230913 | 151800 | 4217211480 | 3785 | 3720 | 3785 | 3710 | 11314 |
| 210 | 20230913 | 151700 | 4174917805 | 3720 | 3715 | 3720 | 3710 | 3833 |
| 211 | 20230913 | 151600 | 4160668280 | 3710 | 3715 | 3715 | 3710 | 1342 |
| 212 | 20230913 | 151500 | 4155688990 | 3715 | 3725 | 3725 | 3715 | 3053 |
| 213 | 20230913 | 151400 | 4144331745 | 3720 | 3720 | 3725 | 3715 | 2338 |
| 214 | 20230913 | 151300 | 4135639215 | 3725 | 3720 | 3730 | 3720 | 811 |
| 215 | 20230913 | 151200 | 4132621700 | 3715 | 3725 | 3725 | 3715 | 1826 |
| 216 | 20230913 | 151100 | 4125823455 | 3725 | 3740 | 3740 | 3725 | 740 |
| 217 | 20230913 | 151000 | 4123061955 | 3730 | 3715 | 3740 | 3710 | 1243 |
| 218 | 20230913 | 150900 | 4118439985 | 3715 | 3710 | 3725 | 3705 | 2507 |
| 219 | 20230913 | 150800 | 4109128955 | 3715 | 3715 | 3715 | 3710 | 334 |
| 220 | 20230913 | 150700 | 4107889595 | 3710 | 3715 | 3715 | 3710 | 1040 |
| 221 | 20230913 | 150600 | 4104029945 | 3715 | 3710 | 3715 | 3710 | 2043 |
| 222 | 20230913 | 150500 | 4096447895 | 3715 | 3715 | 3715 | 3710 | 1532 |
| 223 | 20230913 | 150400 | 4090763000 | 3715 | 3715 | 3715 | 3710 | 556 |
| 224 | 20230913 | 150300 | 4088698525 | 3715 | 3715 | 3715 | 3710 | 1228 |
| 225 | 20230913 | 150200 | 4084141445 | 3715 | 3725 | 3725 | 3715 | 5124 |
| 226 | 20230913 | 150100 | 4065095650 | 3720 | 3740 | 3740 | 3715 | 842 |
| 227 | 20230913 | 150000 | 4061958955 | 3725 | 3725 | 3725 | 3720 | 2341 |
| 228 | 20230913 | 145900 | 4053245145 | 3725 | 3725 | 3725 | 3720 | 1369 |
| 229 | 20230913 | 145800 | 4048147225 | 3725 | 3715 | 3725 | 3715 | 948 |
| 230 | 20230913 | 145700 | 4044620950 | 3725 | 3725 | 3740 | 3725 | 8403 |
| 231 | 20230913 | 145600 | 4013316430 | 3725 | 3715 | 3725 | 3715 | 3680 |
| 232 | 20230913 | 145500 | 3999615875 | 3720 | 3720 | 3720 | 3715 | 1102 |
| 233 | 20230913 | 145400 | 3995518335 | 3720 | 3720 | 3725 | 3715 | 795 |
| 234 | 20230913 | 145300 | 3992562625 | 3720 | 3725 | 3725 | 3720 | 802 |
| 235 | 20230913 | 145200 | 3989578070 | 3725 | 3725 | 3725 | 3725 | 26 |
| 236 | 20230913 | 145100 | 3989481220 | 3725 | 3715 | 3725 | 3710 | 924 |
| 237 | 20230913 | 145000 | 3986047585 | 3725 | 3710 | 3725 | 3710 | 1905 |
| 238 | 20230913 | 144900 | 3978974940 | 3710 | 3710 | 3715 | 3710 | 1849 |
| 239 | 20230913 | 144800 | 3972112885 | 3710 | 3725 | 3725 | 3710 | 1193 |
| 240 | 20230913 | 144700 | 3967680305 | 3725 | 3720 | 3725 | 3720 | 439 |
| 241 | 20230913 | 144600 | 3966045035 | 3745 | 3720 | 3745 | 3715 | 674 |
| 242 | 20230913 | 144500 | 3963537735 | 3720 | 3730 | 3735 | 3715 | 957 |
| 243 | 20230913 | 144400 | 3959974570 | 3730 | 3730 | 3730 | 3730 | 13 |
| 244 | 20230913 | 144300 | 3959926080 | 3720 | 3725 | 3725 | 3710 | 926 |
| 245 | 20230913 | 144200 | 3956484485 | 3720 | 3725 | 3730 | 3710 | 5860 |
| 246 | 20230913 | 144100 | 3934708190 | 3720 | 3720 | 3735 | 3720 | 2554 |
| 247 | 20230913 | 144000 | 3925203245 | 3720 | 3730 | 3730 | 3720 | 5421 |
| 248 | 20230913 | 143900 | 3905009940 | 3735 | 3725 | 3735 | 3725 | 873 |
| 249 | 20230913 | 143800 | 3901755795 | 3725 | 3725 | 3725 | 3720 | 1518 |
| 250 | 20230913 | 143700 | 3896101815 | 3725 | 3725 | 3725 | 3725 | 222 |
| 251 | 20230913 | 143600 | 3895274865 | 3720 | 3735 | 3735 | 3720 | 478 |
| 252 | 20230913 | 143500 | 3893493185 | 3730 | 3720 | 3730 | 3720 | 432 |
| 253 | 20230913 | 143400 | 3891885805 | 3720 | 3730 | 3750 | 3715 | 4587 |
| 254 | 20230913 | 143300 | 3874819555 | 3725 | 3730 | 3740 | 3725 | 5194 |
| 255 | 20230913 | 143200 | 3855457330 | 3735 | 3730 | 3735 | 3730 | 376 |
| 256 | 20230913 | 143100 | 3854054715 | 3735 | 3735 | 3740 | 3735 | 1253 |
| 257 | 20230913 | 143000 | 3849373620 | 3730 | 3740 | 3745 | 3730 | 3717 |
| 258 | 20230913 | 142900 | 3835483860 | 3745 | 3750 | 3750 | 3745 | 239 |
| 259 | 20230913 | 142800 | 3834587675 | 3750 | 3735 | 3750 | 3735 | 487 |
| 260 | 20230913 | 142700 | 3832767330 | 3735 | 3735 | 3735 | 3725 | 1359 |
| 261 | 20230913 | 142600 | 3827696415 | 3740 | 3740 | 3740 | 3735 | 436 |
| 262 | 20230913 | 142500 | 3826065790 | 3735 | 3740 | 3740 | 3735 | 233 |
| 263 | 20230913 | 142400 | 3825194425 | 3730 | 3730 | 3730 | 3725 | 653 |
| 264 | 20230913 | 142300 | 3822759785 | 3730 | 3730 | 3740 | 3730 | 267 |
| 265 | 20230913 | 142200 | 3821761645 | 3725 | 3735 | 3740 | 3725 | 1052 |
| 266 | 20230913 | 142100 | 3817834335 | 3730 | 3740 | 3740 | 3730 | 1166 |
| 267 | 20230913 | 142000 | 3813480490 | 3735 | 3735 | 3745 | 3735 | 323 |
| 268 | 20230913 | 141900 | 3812273950 | 3735 | 3730 | 3735 | 3725 | 3197 |
| 269 | 20230913 | 141800 | 3800353350 | 3730 | 3745 | 3745 | 3730 | 9067 |
| 270 | 20230913 | 141700 | 3766479145 | 3750 | 3755 | 3755 | 3740 | 1566 |
| 271 | 20230913 | 141600 | 3760611355 | 3750 | 3750 | 3750 | 3750 | 2 |
| 272 | 20230913 | 141500 | 3760603855 | 3755 | 3750 | 3755 | 3745 | 611 |
| 273 | 20230913 | 141400 | 3758311515 | 3755 | 3755 | 3755 | 3755 | 322 |
| 274 | 20230913 | 141300 | 3757102405 | 3755 | 3750 | 3760 | 3750 | 675 |
| 275 | 20230913 | 141200 | 3754569165 | 3750 | 3760 | 3760 | 3750 | 3367 |
| 276 | 20230913 | 141100 | 3741933790 | 3765 | 3765 | 3765 | 3760 | 2753 |
| 277 | 20230913 | 141000 | 3731577985 | 3765 | 3765 | 3765 | 3765 | 417 |
| 278 | 20230913 | 140900 | 3730007980 | 3765 | 3765 | 3770 | 3760 | 608 |
| 279 | 20230913 | 140800 | 3727719485 | 3770 | 3770 | 3770 | 3770 | 302 |
| 280 | 20230913 | 140700 | 3726580945 | 3770 | 3780 | 3780 | 3765 | 992 |
| 281 | 20230913 | 140600 | 3722845155 | 3780 | 3790 | 3790 | 3765 | 4694 |
| 282 | 20230913 | 140500 | 3705161620 | 3790 | 3795 | 3795 | 3790 | 1076 |
| 283 | 20230913 | 140400 | 3701078960 | 3800 | 3800 | 3800 | 3800 | 12 |
| 284 | 20230913 | 140300 | 3701033360 | 3800 | 3800 | 3800 | 3780 | 1796 |
| 285 | 20230913 | 140200 | 3694237660 | 3800 | 3805 | 3805 | 3785 | 826 |
| 286 | 20230913 | 140100 | 3691105285 | 3800 | 3810 | 3820 | 3800 | 926 |
| 287 | 20230913 | 140000 | 3687576740 | 3810 | 3810 | 3815 | 3800 | 8368 |
| 288 | 20230913 | 135900 | 3655666650 | 3815 | 3815 | 3815 | 3810 | 382 |
| 289 | 20230913 | 135800 | 3654209325 | 3815 | 3810 | 3815 | 3810 | 589 |
| 290 | 20230913 | 135700 | 3651963710 | 3815 | 3815 | 3820 | 3805 | 832 |
| 291 | 20230913 | 135600 | 3648791545 | 3815 | 3820 | 3825 | 3810 | 3833 |
| 292 | 20230913 | 135500 | 3634171930 | 3825 | 3820 | 3825 | 3810 | 3688 |
| 293 | 20230913 | 135400 | 3620083795 | 3820 | 3805 | 3820 | 3800 | 7154 |
| 294 | 20230913 | 135300 | 3592844595 | 3805 | 3790 | 3805 | 3780 | 12699 |
| 295 | 20230913 | 135200 | 3544611690 | 3790 | 3785 | 3790 | 3780 | 482 |
| 296 | 20230913 | 135100 | 3542787810 | 3785 | 3785 | 3790 | 3780 | 1962 |
| 297 | 20230913 | 135000 | 3535366610 | 3785 | 3790 | 3795 | 3785 | 4857 |
| 298 | 20230913 | 134900 | 3516948145 | 3790 | 3785 | 3790 | 3785 | 369 |
| 299 | 20230913 | 134800 | 3515549865 | 3780 | 3785 | 3790 | 3780 | 1245 |
| 300 | 20230913 | 134700 | 3510840090 | 3790 | 3785 | 3790 | 3785 | 2532 |
| 301 | 20230913 | 134600 | 3501255550 | 3780 | 3780 | 3780 | 3780 | 270 |
| 302 | 20230913 | 134500 | 3500234950 | 3780 | 3785 | 3785 | 3780 | 2344 |
| 303 | 20230913 | 134400 | 3491372710 | 3785 | 3775 | 3785 | 3775 | 854 |
| 304 | 20230913 | 134300 | 3488144175 | 3775 | 3770 | 3780 | 3765 | 1545 |
| 305 | 20230913 | 134200 | 3482307455 | 3765 | 3775 | 3775 | 3760 | 499 |
| 306 | 20230913 | 134100 | 3480427670 | 3775 | 3775 | 3775 | 3775 | 555 |
| 307 | 20230913 | 134000 | 3478332545 | 3775 | 3770 | 3775 | 3770 | 323 |
| 308 | 20230913 | 133900 | 3477113335 | 3770 | 3765 | 3770 | 3760 | 993 |
| 309 | 20230913 | 133800 | 3473374970 | 3765 | 3770 | 3770 | 3765 | 903 |
| 310 | 20230913 | 133700 | 3469971760 | 3770 | 3765 | 3770 | 3765 | 936 |
| 311 | 20230913 | 133600 | 3466447255 | 3760 | 3760 | 3765 | 3760 | 728 |
| 312 | 20230913 | 133500 | 3463708580 | 3760 | 3755 | 3760 | 3755 | 1017 |
| 313 | 20230913 | 133400 | 3459885645 | 3755 | 3755 | 3755 | 3750 | 2064 |
| 314 | 20230913 | 133300 | 3452139215 | 3760 | 3755 | 3760 | 3750 | 3989 |
| 315 | 20230913 | 133200 | 3437162090 | 3760 | 3760 | 3765 | 3755 | 614 |
| 316 | 20230913 | 133100 | 3434853450 | 3760 | 3760 | 3765 | 3755 | 597 |
| 317 | 20230913 | 133000 | 3432610025 | 3760 | 3755 | 3765 | 3750 | 1511 |
| 318 | 20230913 | 132900 | 3426933800 | 3755 | 3770 | 3770 | 3755 | 2447 |
| 319 | 20230913 | 132800 | 3417741460 | 3770 | 3765 | 3770 | 3765 | 359 |
| 320 | 20230913 | 132700 | 3416389070 | 3765 | 3770 | 3770 | 3755 | 1405 |
| 321 | 20230913 | 132600 | 3411106505 | 3770 | 3770 | 3775 | 3765 | 945 |
| 322 | 20230913 | 132500 | 3407542685 | 3770 | 3770 | 3775 | 3770 | 616 |
| 323 | 20230913 | 132400 | 3405220360 | 3780 | 3775 | 3780 | 3765 | 1700 |
| 324 | 20230913 | 132300 | 3398803275 | 3765 | 3760 | 3765 | 3760 | 2965 |
| 325 | 20230913 | 132200 | 3387647205 | 3760 | 3755 | 3760 | 3750 | 3251 |
| 326 | 20230913 | 132100 | 3375445340 | 3760 | 3750 | 3760 | 3750 | 2685 |
| 327 | 20230913 | 132000 | 3365368925 | 3750 | 3750 | 3765 | 3745 | 5704 |
| 328 | 20230913 | 131900 | 3343974500 | 3745 | 3730 | 3750 | 3730 | 5247 |
| 329 | 20230913 | 131800 | 3324338440 | 3730 | 3725 | 3730 | 3715 | 2653 |
| 330 | 20230913 | 131700 | 3314469560 | 3725 | 3725 | 3725 | 3725 | 4459 |
| 331 | 20230913 | 131600 | 3297859785 | 3725 | 3710 | 3725 | 3710 | 8683 |
| 332 | 20230913 | 131500 | 3265565370 | 3710 | 3710 | 3710 | 3695 | 11155 |
| 333 | 20230913 | 131400 | 3224210470 | 3710 | 3700 | 3710 | 3695 | 5768 |
| 334 | 20230913 | 131300 | 3202865415 | 3700 | 3700 | 3700 | 3695 | 2185 |
| 335 | 20230913 | 131200 | 3194783495 | 3705 | 3695 | 3705 | 3690 | 3538 |
| 336 | 20230913 | 131100 | 3181693800 | 3700 | 3690 | 3700 | 3690 | 4796 |
| 337 | 20230913 | 131000 | 3163995880 | 3690 | 3695 | 3700 | 3685 | 1137 |
| 338 | 20230913 | 130900 | 3159798680 | 3695 | 3700 | 3700 | 3690 | 1118 |
| 339 | 20230913 | 130800 | 3155671560 | 3695 | 3690 | 3695 | 3690 | 338 |
| 340 | 20230913 | 130700 | 3154422660 | 3690 | 3685 | 3695 | 3685 | 2094 |
| 341 | 20230913 | 130600 | 3146687480 | 3690 | 3690 | 3690 | 3675 | 1056 |
| 342 | 20230913 | 130500 | 3142796615 | 3690 | 3675 | 3690 | 3675 | 8800 |
| 343 | 20230913 | 130400 | 3110386030 | 3675 | 3670 | 3675 | 3670 | 1002 |
| 344 | 20230913 | 130300 | 3106703690 | 3680 | 3670 | 3680 | 3670 | 664 |
| 345 | 20230913 | 130200 | 3104266710 | 3670 | 3680 | 3680 | 3670 | 122 |
| 346 | 20230913 | 130100 | 3103818920 | 3670 | 3670 | 3680 | 3670 | 202 |
| 347 | 20230913 | 130000 | 3103077570 | 3670 | 3665 | 3670 | 3665 | 914 |
| 348 | 20230913 | 125900 | 3099725530 | 3665 | 3665 | 3680 | 3665 | 22 |
| 349 | 20230913 | 125800 | 3099644735 | 3665 | 3680 | 3680 | 3665 | 20 |
| 350 | 20230913 | 125700 | 3099571420 | 3665 | 3665 | 3665 | 3660 | 1740 |
| 351 | 20230913 | 125600 | 3093194325 | 3665 | 3675 | 3675 | 3660 | 2210 |
| 352 | 20230913 | 125500 | 3085087380 | 3665 | 3675 | 3675 | 3665 | 1627 |
| 353 | 20230913 | 125400 | 3079124260 | 3675 | 3665 | 3675 | 3665 | 433 |
| 354 | 20230913 | 125300 | 3077537105 | 3665 | 3660 | 3675 | 3660 | 457 |
| 355 | 20230913 | 125200 | 3075860890 | 3675 | 3660 | 3675 | 3660 | 3601 |
| 356 | 20230913 | 125100 | 3062681215 | 3660 | 3660 | 3675 | 3660 | 5067 |
| 357 | 20230913 | 125000 | 3044114655 | 3665 | 3675 | 3675 | 3665 | 17642 |
| 358 | 20230913 | 124900 | 2979396845 | 3670 | 3675 | 3675 | 3670 | 1369 |
| 359 | 20230913 | 124800 | 2974369700 | 3675 | 3675 | 3675 | 3675 | 404 |
| 360 | 20230913 | 124700 | 2972885000 | 3675 | 3675 | 3675 | 3675 | 11 |
| 361 | 20230913 | 124600 | 2972844575 | 3675 | 3675 | 3675 | 3670 | 184 |
| 362 | 20230913 | 124500 | 2972168430 | 3675 | 3675 | 3675 | 3670 | 1720 |
| 363 | 20230913 | 124400 | 2965847480 | 3675 | 3670 | 3680 | 3670 | 13 |
| 364 | 20230913 | 124300 | 2965799730 | 3670 | 3675 | 3675 | 3665 | 2755 |
| 365 | 20230913 | 124200 | 2955688880 | 3675 | 3675 | 3675 | 3670 | 1422 |
| 366 | 20230913 | 124100 | 2950465000 | 3690 | 3675 | 3690 | 3675 | 13 |
| 367 | 20230913 | 124000 | 2950417195 | 3675 | 3685 | 3685 | 3675 | 762 |
| 368 | 20230913 | 123900 | 2947616680 | 3685 | 3685 | 3685 | 3675 | 400 |
| 369 | 20230913 | 123800 | 2946145585 | 3685 | 3690 | 3690 | 3685 | 6 |
| 370 | 20230913 | 123700 | 2946123470 | 3675 | 3675 | 3690 | 3675 | 78 |
| 371 | 20230913 | 123600 | 2945836205 | 3670 | 3670 | 3690 | 3670 | 390 |
| 372 | 20230913 | 123500 | 2944404620 | 3670 | 3670 | 3690 | 3670 | 834 |
| 373 | 20230913 | 123400 | 2941332015 | 3685 | 3670 | 3685 | 3670 | 301 |
| 374 | 20230913 | 123300 | 2940227030 | 3670 | 3680 | 3685 | 3670 | 1485 |
| 375 | 20230913 | 123200 | 2934768870 | 3680 | 3680 | 3680 | 3680 | 19 |
| 376 | 20230913 | 123100 | 2934698950 | 3690 | 3680 | 3690 | 3675 | 1030 |
| 377 | 20230913 | 123000 | 2930906385 | 3680 | 3680 | 3680 | 3680 | 3692 |
| 378 | 20230913 | 122900 | 2917319825 | 3690 | 3685 | 3690 | 3680 | 2012 |
| 379 | 20230913 | 122800 | 2909911915 | 3685 | 3685 | 3690 | 3685 | 778 |
| 380 | 20230913 | 122700 | 2907044975 | 3690 | 3685 | 3690 | 3685 | 607 |
| 381 | 20230913 | 122600 | 2904807165 | 3690 | 3690 | 3690 | 3685 | 2355 |
| 382 | 20230913 | 122500 | 2896117270 | 3690 | 3690 | 3690 | 3685 | 63 |
| 383 | 20230913 | 122400 | 2895884850 | 3685 | 3685 | 3690 | 3685 | 407 |
| 384 | 20230913 | 122300 | 2894385050 | 3690 | 3690 | 3690 | 3685 | 88 |
| 385 | 20230913 | 122200 | 2894060515 | 3690 | 3685 | 3690 | 3685 | 26 |
| 386 | 20230913 | 122100 | 2893964680 | 3690 | 3685 | 3690 | 3685 | 1612 |
| 387 | 20230913 | 122000 | 2888018425 | 3690 | 3680 | 3690 | 3680 | 286 |
| 388 | 20230913 | 121900 | 2886965895 | 3690 | 3675 | 3690 | 3675 | 124 |
| 389 | 20230913 | 121800 | 2886508585 | 3690 | 3670 | 3690 | 3670 | 678 |
| 390 | 20230913 | 121700 | 2884020085 | 3670 | 3670 | 3690 | 3670 | 44 |
| 391 | 20230913 | 121600 | 2883858240 | 3690 | 3690 | 3690 | 3665 | 31 |
| 392 | 20230913 | 121500 | 2883744160 | 3690 | 3655 | 3690 | 3655 | 2852 |
| 393 | 20230913 | 121400 | 2873307295 | 3665 | 3660 | 3665 | 3655 | 20419 |
| 394 | 20230913 | 121300 | 2798473810 | 3665 | 3665 | 3665 | 3660 | 14844 |
| 395 | 20230913 | 121200 | 2744103685 | 3665 | 3670 | 3680 | 3665 | 5116 |
| 396 | 20230913 | 121100 | 2725327920 | 3670 | 3670 | 3680 | 3670 | 233 |
| 397 | 20230913 | 121000 | 2724472800 | 3680 | 3680 | 3680 | 3670 | 3296 |
| 398 | 20230913 | 120900 | 2712357130 | 3680 | 3675 | 3680 | 3675 | 1028 |
| 399 | 20230913 | 120800 | 2708576120 | 3695 | 3675 | 3695 | 3675 | 382 |
| 400 | 20230913 | 120700 | 2707172250 | 3675 | 3695 | 3695 | 3675 | 7368 |
| 401 | 20230913 | 120600 | 2680087030 | 3680 | 3680 | 3700 | 3680 | 436 |
| 402 | 20230913 | 120500 | 2678481950 | 3700 | 3685 | 3700 | 3680 | 366 |
| 403 | 20230913 | 120400 | 2677133275 | 3705 | 3680 | 3705 | 3680 | 295 |
| 404 | 20230913 | 120300 | 2676047545 | 3680 | 3685 | 3685 | 3680 | 397 |
| 405 | 20230913 | 120200 | 2674586040 | 3685 | 3685 | 3685 | 3685 | 281 |
| 406 | 20230913 | 120100 | 2673550555 | 3685 | 3680 | 3685 | 3680 | 20 |
| 407 | 20230913 | 120000 | 2673476905 | 3680 | 3690 | 3690 | 3680 | 398 |
| 408 | 20230913 | 115900 | 2672011005 | 3690 | 3710 | 3710 | 3690 | 1185 |
| 409 | 20230913 | 115800 | 2667638235 | 3690 | 3685 | 3690 | 3685 | 61 |
| 410 | 20230913 | 115700 | 2667413200 | 3690 | 3690 | 3690 | 3680 | 626 |
| 411 | 20230913 | 115600 | 2665106910 | 3685 | 3675 | 3710 | 3675 | 1155 |
| 412 | 20230913 | 115500 | 2660836745 | 3675 | 3675 | 3685 | 3675 | 316 |
| 413 | 20230913 | 115400 | 2659673015 | 3675 | 3680 | 3680 | 3675 | 711 |
| 414 | 20230913 | 115300 | 2657057495 | 3680 | 3685 | 3690 | 3680 | 2127 |
| 415 | 20230913 | 115200 | 2649227430 | 3685 | 3685 | 3685 | 3685 | 10 |
| 416 | 20230913 | 115100 | 2649190580 | 3685 | 3690 | 3690 | 3685 | 7055 |
| 417 | 20230913 | 115000 | 2623162515 | 3690 | 3695 | 3695 | 3690 | 851 |
| 418 | 20230913 | 114900 | 2620018120 | 3695 | 3695 | 3695 | 3695 | 11 |
| 419 | 20230913 | 114800 | 2619977475 | 3695 | 3690 | 3695 | 3690 | 1170 |
| 420 | 20230913 | 114700 | 2615659625 | 3690 | 3690 | 3710 | 3690 | 16 |
| 421 | 20230913 | 114600 | 2615600485 | 3690 | 3690 | 3695 | 3690 | 1280 |
| 422 | 20230913 | 114500 | 2610876285 | 3690 | 3690 | 3690 | 3690 | 408 |
| 423 | 20230913 | 114400 | 2609370765 | 3690 | 3695 | 3695 | 3690 | 210 |
| 424 | 20230913 | 114300 | 2608595210 | 3690 | 3695 | 3695 | 3690 | 511 |
| 425 | 20230913 | 114200 | 2606707120 | 3710 | 3695 | 3710 | 3690 | 5266 |
| 426 | 20230913 | 114100 | 2587250625 | 3700 | 3695 | 3700 | 3695 | 798 |
| 427 | 20230913 | 114000 | 2584299415 | 3690 | 3695 | 3695 | 3690 | 1387 |
| 428 | 20230913 | 113900 | 2579175500 | 3695 | 3695 | 3695 | 3690 | 399 |
| 429 | 20230913 | 113800 | 2577702820 | 3695 | 3690 | 3695 | 3690 | 849 |
| 430 | 20230913 | 113700 | 2574567160 | 3695 | 3690 | 3695 | 3690 | 420 |
| 431 | 20230913 | 113600 | 2573016370 | 3695 | 3690 | 3695 | 3690 | 948 |
| 432 | 20230913 | 113500 | 2569515500 | 3690 | 3695 | 3695 | 3690 | 216 |
| 433 | 20230913 | 113400 | 2568717430 | 3695 | 3695 | 3695 | 3695 | 2414 |
| 434 | 20230913 | 113300 | 2559797700 | 3695 | 3695 | 3700 | 3695 | 1551 |
| 435 | 20230913 | 113200 | 2554065555 | 3695 | 3700 | 3700 | 3695 | 61 |
| 436 | 20230913 | 113100 | 2553839905 | 3695 | 3695 | 3700 | 3695 | 911 |
| 437 | 20230913 | 113000 | 2550473260 | 3695 | 3695 | 3710 | 3695 | 514 |
| 438 | 20230913 | 112900 | 2548572940 | 3710 | 3695 | 3710 | 3695 | 13 |
| 439 | 20230913 | 112800 | 2548524875 | 3705 | 3695 | 3705 | 3695 | 2777 |
| 440 | 20230913 | 112700 | 2538236240 | 3690 | 3690 | 3690 | 3690 | 801 |
| 441 | 20230913 | 112600 | 2535280550 | 3690 | 3690 | 3690 | 3690 | 85 |
| 442 | 20230913 | 112500 | 2534966900 | 3690 | 3690 | 3690 | 3685 | 21 |
| 443 | 20230913 | 112400 | 2534889415 | 3685 | 3685 | 3685 | 3685 | 668 |
| 444 | 20230913 | 112300 | 2532427835 | 3685 | 3705 | 3705 | 3685 | 260 |
| 445 | 20230913 | 112200 | 2531464735 | 3685 | 3685 | 3705 | 3685 | 615 |
| 446 | 20230913 | 112100 | 2529198360 | 3685 | 3690 | 3690 | 3685 | 2398 |
| 447 | 20230913 | 112000 | 2520361720 | 3690 | 3690 | 3700 | 3690 | 5568 |
| 448 | 20230913 | 111900 | 2499780700 | 3690 | 3685 | 3695 | 3685 | 3229 |
| 449 | 20230913 | 111800 | 2487856095 | 3685 | 3685 | 3685 | 3685 | 399 |
| 450 | 20230913 | 111700 | 2486385780 | 3685 | 3680 | 3685 | 3680 | 30 |
| 451 | 20230913 | 111600 | 2486275280 | 3690 | 3680 | 3690 | 3675 | 1969 |
| 452 | 20230913 | 111500 | 2479030720 | 3680 | 3685 | 3685 | 3680 | 11369 |
| 453 | 20230913 | 111400 | 2437157675 | 3685 | 3695 | 3695 | 3685 | 6675 |
| 454 | 20230913 | 111300 | 2412520110 | 3700 | 3700 | 3700 | 3695 | 3739 |
| 455 | 20230913 | 111200 | 2398690810 | 3705 | 3705 | 3710 | 3705 | 1091 |
| 456 | 20230913 | 111100 | 2394648130 | 3705 | 3705 | 3705 | 3705 | 2779 |
| 457 | 20230913 | 111000 | 2384351935 | 3705 | 3710 | 3710 | 3705 | 3789 |
| 458 | 20230913 | 110900 | 2370304275 | 3710 | 3710 | 3715 | 3710 | 499 |
| 459 | 20230913 | 110800 | 2368452535 | 3710 | 3710 | 3710 | 3710 | 281 |
| 460 | 20230913 | 110700 | 2367410025 | 3710 | 3710 | 3710 | 3710 | 33 |
| 461 | 20230913 | 110600 | 2367287595 | 3710 | 3715 | 3725 | 3710 | 755 |
| 462 | 20230913 | 110500 | 2364485870 | 3710 | 3720 | 3725 | 3710 | 1364 |
| 463 | 20230913 | 110400 | 2359416740 | 3720 | 3715 | 3720 | 3715 | 21 |
| 464 | 20230913 | 110300 | 2359338670 | 3715 | 3715 | 3715 | 3715 | 669 |
| 465 | 20230913 | 110200 | 2356853335 | 3715 | 3725 | 3725 | 3715 | 22 |
| 466 | 20230913 | 110100 | 2356771475 | 3710 | 3710 | 3710 | 3710 | 6608 |
| 467 | 20230913 | 110000 | 2332255795 | 3710 | 3720 | 3720 | 3710 | 3200 |
| 468 | 20230913 | 105900 | 2320377260 | 3730 | 3710 | 3730 | 3710 | 182 |
| 469 | 20230913 | 105800 | 2319699050 | 3710 | 3730 | 3730 | 3710 | 140 |
| 470 | 20230913 | 105700 | 2319179590 | 3730 | 3720 | 3730 | 3710 | 3104 |
| 471 | 20230913 | 105600 | 2307632760 | 3710 | 3710 | 3715 | 3705 | 1618 |
| 472 | 20230913 | 105500 | 2301626935 | 3705 | 3710 | 3710 | 3705 | 6424 |
| 473 | 20230913 | 105400 | 2277818945 | 3695 | 3690 | 3695 | 3690 | 1785 |
| 474 | 20230913 | 105300 | 2271223835 | 3690 | 3700 | 3700 | 3690 | 6478 |
| 475 | 20230913 | 105200 | 2247271710 | 3700 | 3695 | 3700 | 3695 | 1857 |
| 476 | 20230913 | 105100 | 2240403105 | 3695 | 3705 | 3710 | 3695 | 27029 |
| 477 | 20230913 | 105000 | 2140387565 | 3700 | 3720 | 3720 | 3700 | 11279 |
| 478 | 20230913 | 104900 | 2098568610 | 3720 | 3725 | 3725 | 3720 | 363 |
| 479 | 20230913 | 104800 | 2097216490 | 3725 | 3730 | 3730 | 3715 | 4053 |
| 480 | 20230913 | 104700 | 2082109775 | 3715 | 3720 | 3730 | 3710 | 116 |
| 481 | 20230913 | 104600 | 2081678370 | 3710 | 3700 | 3735 | 3700 | 139 |
| 482 | 20230913 | 104500 | 2081160170 | 3700 | 3715 | 3740 | 3695 | 60048 |
| 483 | 20230913 | 104400 | 1858716345 | 3715 | 3740 | 3740 | 3715 | 2370 |
| 484 | 20230913 | 104300 | 1849903545 | 3720 | 3715 | 3720 | 3715 | 21 |
| 485 | 20230913 | 104200 | 1849825475 | 3715 | 3720 | 3720 | 3715 | 1602 |
| 486 | 20230913 | 104100 | 1843872045 | 3720 | 3720 | 3745 | 3715 | 18517 |
| 487 | 20230913 | 104000 | 1774990180 | 3720 | 3725 | 3725 | 3720 | 19348 |
| 488 | 20230913 | 103900 | 1703011395 | 3725 | 3730 | 3730 | 3725 | 1926 |
| 489 | 20230913 | 103800 | 1695835735 | 3730 | 3730 | 3745 | 3725 | 1211 |
| 490 | 20230913 | 103700 | 1691323865 | 3730 | 3730 | 3745 | 3730 | 1100 |
| 491 | 20230913 | 103600 | 1687220715 | 3740 | 3725 | 3740 | 3725 | 1664 |
| 492 | 20230913 | 103500 | 1681008870 | 3735 | 3720 | 3750 | 3720 | 3958 |
| 493 | 20230913 | 103400 | 1666204495 | 3740 | 3720 | 3740 | 3715 | 3856 |
| 494 | 20230913 | 103300 | 1651839855 | 3720 | 3740 | 3740 | 3720 | 2854 |
| 495 | 20230913 | 103200 | 1641222475 | 3740 | 3740 | 3740 | 3740 | 105 |
| 496 | 20230913 | 103100 | 1640829775 | 3745 | 3725 | 3745 | 3720 | 2108 |
| 497 | 20230913 | 103000 | 1632983815 | 3725 | 3740 | 3740 | 3720 | 4851 |
| 498 | 20230913 | 102900 | 1614862275 | 3740 | 3735 | 3755 | 3715 | 37403 |
| 499 | 20230913 | 102800 | 1475615260 | 3755 | 3750 | 3755 | 3735 | 12213 |
| 500 | 20230913 | 102700 | 1429960000 | 3750 | 3750 | 3750 | 3740 | 3532 |
| 501 | 20230913 | 102600 | 1416733840 | 3755 | 3760 | 3765 | 3750 | 8675 |
| 502 | 20230913 | 102500 | 1384195025 | 3765 | 3760 | 3765 | 3755 | 5105 |
| 503 | 20230913 | 102400 | 1365025725 | 3755 | 3760 | 3760 | 3755 | 6193 |
| 504 | 20230913 | 102300 | 1341770915 | 3760 | 3765 | 3770 | 3760 | 2786 |
| 505 | 20230913 | 102200 | 1331295540 | 3760 | 3760 | 3760 | 3760 | 0 |
| 506 | 20230913 | 102100 | 1331295540 | 3760 | 3760 | 3760 | 3760 | 96 |
| 507 | 20230913 | 102000 | 1330934580 | 3760 | 3760 | 3760 | 3755 | 323 |
| 508 | 20230913 | 101900 | 1329720405 | 3755 | 3755 | 3775 | 3755 | 1316 |
| 509 | 20230913 | 101800 | 1324778625 | 3785 | 3760 | 3785 | 3755 | 11323 |
| 510 | 20230913 | 101700 | 1282245705 | 3760 | 3770 | 3770 | 3755 | 20818 |
| 511 | 20230913 | 101600 | 1203879100 | 3770 | 3780 | 3780 | 3770 | 5988 |
| 512 | 20230913 | 101500 | 1181288255 | 3775 | 3780 | 3785 | 3775 | 3020 |
| 513 | 20230913 | 101400 | 1169874405 | 3780 | 3785 | 3795 | 3780 | 2744 |
| 514 | 20230913 | 101300 | 1159488710 | 3780 | 3775 | 3785 | 3775 | 485 |
| 515 | 20230913 | 101200 | 1157657550 | 3775 | 3785 | 3785 | 3775 | 3103 |
| 516 | 20230913 | 101100 | 1145932370 | 3785 | 3775 | 3785 | 3775 | 1095 |
| 517 | 20230913 | 101000 | 1141797335 | 3780 | 3785 | 3785 | 3780 | 1913 |
| 518 | 20230913 | 100900 | 1134558210 | 3785 | 3795 | 3800 | 3785 | 1243 |
| 519 | 20230913 | 100800 | 1129840465 | 3800 | 3800 | 3800 | 3800 | 1760 |
| 520 | 20230913 | 100700 | 1123152465 | 3800 | 3795 | 3800 | 3780 | 1109 |
| 521 | 20230913 | 100600 | 1118938825 | 3785 | 3775 | 3785 | 3775 | 5131 |
| 522 | 20230913 | 100500 | 1099519300 | 3785 | 3785 | 3785 | 3770 | 3159 |
| 523 | 20230913 | 100400 | 1087608895 | 3785 | 3780 | 3795 | 3770 | 1670 |
| 524 | 20230913 | 100300 | 1081302980 | 3795 | 3775 | 3795 | 3775 | 3236 |
| 525 | 20230913 | 100200 | 1069086835 | 3775 | 3785 | 3785 | 3775 | 5858 |
| 526 | 20230913 | 100100 | 1046957425 | 3800 | 3800 | 3800 | 3785 | 121 |
| 527 | 20230913 | 100000 | 1046499170 | 3800 | 3780 | 3800 | 3780 | 159 |
| 528 | 20230913 | 095900 | 1045897790 | 3805 | 3805 | 3805 | 3805 | 0 |
| 529 | 20230913 | 095800 | 1045897790 | 3805 | 3780 | 3805 | 3780 | 2719 |
| 530 | 20230913 | 095700 | 1035613885 | 3785 | 3795 | 3795 | 3785 | 6397 |
| 531 | 20230913 | 095600 | 1011387815 | 3805 | 3800 | 3805 | 3800 | 31 |
| 532 | 20230913 | 095500 | 1011269990 | 3805 | 3810 | 3810 | 3795 | 885 |
| 533 | 20230913 | 095400 | 1007899465 | 3810 | 3790 | 3810 | 3785 | 373 |
| 534 | 20230913 | 095300 | 1006485885 | 3800 | 3800 | 3800 | 3800 | 20 |
| 535 | 20230913 | 095200 | 1006409885 | 3800 | 3785 | 3800 | 3780 | 3594 |
| 536 | 20230913 | 095100 | 992803980 | 3785 | 3790 | 3800 | 3785 | 4453 |
| 537 | 20230913 | 095000 | 975922045 | 3795 | 3795 | 3800 | 3790 | 2950 |
| 538 | 20230913 | 094900 | 964727700 | 3800 | 3810 | 3810 | 3800 | 1123 |
| 539 | 20230913 | 094800 | 960460040 | 3805 | 3815 | 3815 | 3805 | 279 |
| 540 | 20230913 | 094700 | 959397825 | 3820 | 3820 | 3820 | 3820 | 0 |
| 541 | 20230913 | 094600 | 959397825 | 3820 | 3820 | 3820 | 3795 | 1323 |
| 542 | 20230913 | 094500 | 954375165 | 3795 | 3800 | 3800 | 3795 | 666 |
| 543 | 20230913 | 094400 | 951847595 | 3825 | 3800 | 3825 | 3800 | 2990 |
| 544 | 20230913 | 094300 | 940472740 | 3800 | 3800 | 3825 | 3800 | 3251 |
| 545 | 20230913 | 094200 | 928118640 | 3820 | 3825 | 3825 | 3800 | 1470 |
| 546 | 20230913 | 094100 | 922527245 | 3800 | 3820 | 3825 | 3800 | 15707 |
| 547 | 20230913 | 094000 | 862785870 | 3825 | 3815 | 3825 | 3815 | 71 |
| 548 | 20230913 | 093900 | 862514975 | 3830 | 3810 | 3830 | 3810 | 580 |
| 549 | 20230913 | 093800 | 860305095 | 3830 | 3815 | 3830 | 3805 | 10846 |
| 550 | 20230913 | 093700 | 819006690 | 3830 | 3830 | 3830 | 3830 | 193 |
| 551 | 20230913 | 093600 | 818267500 | 3810 | 3810 | 3835 | 3810 | 325 |
| 552 | 20230913 | 093500 | 817028690 | 3840 | 3830 | 3840 | 3805 | 20002 |
| 553 | 20230913 | 093400 | 740737610 | 3845 | 3845 | 3845 | 3845 | 25 |
| 554 | 20230913 | 093300 | 740641485 | 3825 | 3820 | 3825 | 3820 | 1458 |
| 555 | 20230913 | 093200 | 735064950 | 3850 | 3850 | 3850 | 3815 | 770 |
| 556 | 20230913 | 093100 | 732109200 | 3850 | 3855 | 3855 | 3805 | 6720 |
| 557 | 20230913 | 093000 | 706485120 | 3830 | 3830 | 3830 | 3830 | 279 |
| 558 | 20230913 | 092900 | 705416550 | 3810 | 3810 | 3810 | 3805 | 6316 |
| 559 | 20230913 | 092800 | 681376050 | 3830 | 3830 | 3830 | 3830 | 2 |
| 560 | 20230913 | 092700 | 681368390 | 3825 | 3825 | 3830 | 3825 | 235 |
| 561 | 20230913 | 092600 | 680469465 | 3825 | 3805 | 3830 | 3805 | 1650 |
| 562 | 20230913 | 092500 | 674178265 | 3800 | 3825 | 3825 | 3800 | 865 |
| 563 | 20230913 | 092400 | 670877540 | 3825 | 3825 | 3825 | 3825 | 88 |
| 564 | 20230913 | 092300 | 670540940 | 3810 | 3810 | 3825 | 3810 | 109 |
| 565 | 20230913 | 092200 | 670124900 | 3825 | 3825 | 3825 | 3820 | 1313 |
| 566 | 20230913 | 092100 | 665104175 | 3795 | 3825 | 3825 | 3795 | 1748 |
| 567 | 20230913 | 092000 | 658460255 | 3825 | 3825 | 3825 | 3825 | 377 |
| 568 | 20230913 | 091900 | 657018230 | 3825 | 3805 | 3825 | 3790 | 6433 |
| 569 | 20230913 | 091800 | 632582680 | 3835 | 3835 | 3835 | 3800 | 22207 |
| 570 | 20230913 | 091700 | 548032655 | 3835 | 3815 | 3835 | 3810 | 5213 |
| 571 | 20230913 | 091600 | 528151370 | 3815 | 3820 | 3825 | 3815 | 590 |
| 572 | 20230913 | 091500 | 525899270 | 3815 | 3830 | 3830 | 3815 | 4839 |
| 573 | 20230913 | 091400 | 507383195 | 3835 | 3860 | 3860 | 3835 | 3982 |
| 574 | 20230913 | 091300 | 492024925 | 3860 | 3825 | 3865 | 3825 | 1266 |
| 575 | 20230913 | 091200 | 487145140 | 3825 | 3855 | 3880 | 3825 | 9661 |
| 576 | 20230913 | 091100 | 450060875 | 3855 | 3865 | 3880 | 3855 | 4144 |
| 577 | 20230913 | 091000 | 434024005 | 3855 | 3840 | 3855 | 3840 | 2302 |
| 578 | 20230913 | 090900 | 425159880 | 3840 | 3825 | 3840 | 3825 | 1133 |
| 579 | 20230913 | 090800 | 420817145 | 3830 | 3830 | 3830 | 3810 | 12437 |
| 580 | 20230913 | 090700 | 373320655 | 3840 | 3830 | 3845 | 3805 | 17179 |
| 581 | 20230913 | 090600 | 307703295 | 3845 | 3810 | 3850 | 3810 | 1233 |
| 582 | 20230913 | 090500 | 302995770 | 3810 | 3845 | 3865 | 3810 | 21126 |
| 583 | 20230913 | 090400 | 222123510 | 3865 | 3865 | 3865 | 3845 | 834 |
| 584 | 20230913 | 090300 | 218909500 | 3840 | 3845 | 3875 | 3835 | 1037 |
| 585 | 20230913 | 090200 | 214915300 | 3840 | 3840 | 3845 | 3825 | 8496 |
| 586 | 20230913 | 090100 | 182338840 | 3845 | 3865 | 3905 | 3845 | 7228 |
| 587 | 20230913 | 090000 | 154430020 | 3865 | 3970 | 3970 | 3865 | 39251 |