30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 3 | 20230914 | 190000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230914 | 185900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230914 | 185800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230914 | 185700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230914 | 185600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230914 | 185500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230914 | 185400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230914 | 185300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230914 | 185200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230914 | 185100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230914 | 185000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230914 | 184900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230914 | 184800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230914 | 184700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230914 | 184600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230914 | 184500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230914 | 184400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230914 | 184300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230914 | 184200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230914 | 184100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230914 | 184000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230914 | 183900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230914 | 183800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230914 | 183700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230914 | 183600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230914 | 183500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230914 | 183400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230914 | 183300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230914 | 183200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230914 | 183100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 33 | 20230914 | 183000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230914 | 182900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230914 | 182800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230914 | 182700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230914 | 182600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230914 | 182500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230914 | 182400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230914 | 182300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230914 | 182200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230914 | 182100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230914 | 182000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230914 | 181900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230914 | 181800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230914 | 181700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230914 | 181600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230914 | 181500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230914 | 181400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230914 | 181300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230914 | 181200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230914 | 181100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230914 | 181000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230914 | 180900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230914 | 180800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230914 | 180700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230914 | 180600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230914 | 180500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230914 | 180400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230914 | 180300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230914 | 180200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230914 | 180100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 63 | 20230914 | 180000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230914 | 175900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230914 | 175800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230914 | 175700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230914 | 175600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230914 | 175500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230914 | 175400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230914 | 175300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230914 | 175200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230914 | 175100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230914 | 175000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230914 | 174900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230914 | 174800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230914 | 174700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230914 | 174600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230914 | 174500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230914 | 174400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230914 | 174300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230914 | 174200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230914 | 174100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230914 | 174000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230914 | 173900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230914 | 173800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230914 | 173700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230914 | 173600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230914 | 173500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230914 | 173400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230914 | 173300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230914 | 173200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230914 | 173100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 93 | 20230914 | 173000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230914 | 172900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230914 | 172800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230914 | 172700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230914 | 172600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230914 | 172500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230914 | 172400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230914 | 172300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230914 | 172200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230914 | 172100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230914 | 172000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230914 | 171900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230914 | 171800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230914 | 171700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230914 | 171600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230914 | 171500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230914 | 171400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230914 | 171300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230914 | 171200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230914 | 171100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230914 | 171000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230914 | 170900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230914 | 170800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230914 | 170700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230914 | 170600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230914 | 170500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230914 | 170400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230914 | 170300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230914 | 170200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230914 | 170100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 123 | 20230914 | 170000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230914 | 165900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230914 | 165800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230914 | 165700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230914 | 165600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230914 | 165500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230914 | 165400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230914 | 165300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230914 | 165200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230914 | 165100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230914 | 165000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230914 | 164900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230914 | 164800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230914 | 164700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230914 | 164600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230914 | 164500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230914 | 164400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230914 | 164300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230914 | 164200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230914 | 164100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230914 | 164000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230914 | 163900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230914 | 163800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230914 | 163700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230914 | 163600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230914 | 163500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230914 | 163400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230914 | 163300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230914 | 163200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230914 | 163100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 153 | 20230914 | 163000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230914 | 162900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230914 | 162800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230914 | 162700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230914 | 162600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230914 | 162500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230914 | 162400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230914 | 162300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230914 | 162200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230914 | 162100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230914 | 162000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230914 | 161900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230914 | 161800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230914 | 161700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230914 | 161600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230914 | 161500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230914 | 161400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230914 | 161300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230914 | 161200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230914 | 161100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230914 | 161000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230914 | 160900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230914 | 160800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230914 | 160700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230914 | 160600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230914 | 160500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230914 | 160400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230914 | 160300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230914 | 160200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230914 | 160100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 183 | 20230914 | 160000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230914 | 155900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230914 | 155800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230914 | 155700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230914 | 155600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230914 | 155500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230914 | 155400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230914 | 155300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230914 | 155200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230914 | 155100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230914 | 155000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230914 | 154900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230914 | 154800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230914 | 154700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230914 | 154600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230914 | 154500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230914 | 154400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230914 | 154300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230914 | 154200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230914 | 154100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230914 | 154000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230914 | 153900 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230914 | 153800 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230914 | 153700 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230914 | 153600 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230914 | 153500 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230914 | 153400 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230914 | 153300 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230914 | 153200 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230914 | 153100 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 213 | 20230914 | 153000 | 3617427980 | 3865 | 3865 | 3865 | 3865 | 19560 |
| 214 | 20230914 | 152900 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20230914 | 152800 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20230914 | 152700 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20230914 | 152600 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20230914 | 152500 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20230914 | 152400 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20230914 | 152300 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20230914 | 152200 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20230914 | 152100 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20230914 | 152000 | 3541828580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20230914 | 151900 | 3541828580 | 3875 | 3870 | 3875 | 3865 | 3144 |
| 225 | 20230914 | 151800 | 3529663855 | 3865 | 3870 | 3870 | 3865 | 510 |
| 226 | 20230914 | 151700 | 3527691625 | 3865 | 3865 | 3870 | 3865 | 914 |
| 227 | 20230914 | 151600 | 3524158950 | 3860 | 3865 | 3865 | 3860 | 547 |
| 228 | 20230914 | 151500 | 3522046005 | 3865 | 3870 | 3870 | 3860 | 3574 |
| 229 | 20230914 | 151400 | 3508240860 | 3870 | 3865 | 3870 | 3865 | 3431 |
| 230 | 20230914 | 151300 | 3494967110 | 3865 | 3865 | 3870 | 3860 | 2577 |
| 231 | 20230914 | 151200 | 3485010445 | 3870 | 3865 | 3870 | 3865 | 1835 |
| 232 | 20230914 | 151100 | 3477915585 | 3870 | 3865 | 3870 | 3860 | 5005 |
| 233 | 20230914 | 151000 | 3458575195 | 3870 | 3870 | 3870 | 3870 | 15 |
| 234 | 20230914 | 150900 | 3458517145 | 3870 | 3865 | 3870 | 3865 | 3981 |
| 235 | 20230914 | 150800 | 3443125575 | 3865 | 3865 | 3870 | 3865 | 480 |
| 236 | 20230914 | 150700 | 3441269605 | 3865 | 3875 | 3875 | 3865 | 615 |
| 237 | 20230914 | 150600 | 3438892530 | 3875 | 3865 | 3875 | 3865 | 2410 |
| 238 | 20230914 | 150500 | 3429565140 | 3865 | 3860 | 3870 | 3860 | 127 |
| 239 | 20230914 | 150400 | 3429074240 | 3870 | 3870 | 3875 | 3855 | 13422 |
| 240 | 20230914 | 150300 | 3377230420 | 3870 | 3875 | 3875 | 3870 | 616 |
| 241 | 20230914 | 150200 | 3374845985 | 3875 | 3875 | 3875 | 3870 | 4316 |
| 242 | 20230914 | 150100 | 3358143025 | 3875 | 3875 | 3875 | 3875 | 2 |
| 243 | 20230914 | 150000 | 3358135275 | 3870 | 3875 | 3880 | 3870 | 863 |
| 244 | 20230914 | 145900 | 3354790385 | 3880 | 3875 | 3880 | 3875 | 431 |
| 245 | 20230914 | 145800 | 3353118755 | 3880 | 3875 | 3880 | 3875 | 277 |
| 246 | 20230914 | 145700 | 3352045370 | 3875 | 3875 | 3875 | 3875 | 517 |
| 247 | 20230914 | 145600 | 3350041995 | 3875 | 3875 | 3880 | 3875 | 127 |
| 248 | 20230914 | 145500 | 3349549730 | 3875 | 3875 | 3875 | 3875 | 1082 |
| 249 | 20230914 | 145400 | 3345356980 | 3875 | 3870 | 3875 | 3865 | 449 |
| 250 | 20230914 | 145300 | 3343620225 | 3870 | 3870 | 3870 | 3870 | 1843 |
| 251 | 20230914 | 145200 | 3336487815 | 3870 | 3870 | 3870 | 3870 | 600 |
| 252 | 20230914 | 145100 | 3334165815 | 3870 | 3870 | 3870 | 3870 | 50 |
| 253 | 20230914 | 145000 | 3333972315 | 3870 | 3870 | 3870 | 3870 | 349 |
| 254 | 20230914 | 144900 | 3332621685 | 3870 | 3870 | 3870 | 3870 | 233 |
| 255 | 20230914 | 144800 | 3331719975 | 3870 | 3870 | 3870 | 3860 | 2236 |
| 256 | 20230914 | 144700 | 3323086650 | 3865 | 3870 | 3870 | 3860 | 756 |
| 257 | 20230914 | 144600 | 3320165195 | 3865 | 3865 | 3865 | 3865 | 1296 |
| 258 | 20230914 | 144500 | 3315156155 | 3870 | 3870 | 3870 | 3870 | 77 |
| 259 | 20230914 | 144400 | 3314858165 | 3870 | 3870 | 3870 | 3870 | 2 |
| 260 | 20230914 | 144300 | 3314850425 | 3870 | 3865 | 3870 | 3865 | 828 |
| 261 | 20230914 | 144200 | 3311649535 | 3865 | 3865 | 3865 | 3860 | 825 |
| 262 | 20230914 | 144100 | 3308463410 | 3865 | 3870 | 3870 | 3865 | 1105 |
| 263 | 20230914 | 144000 | 3304192195 | 3870 | 3870 | 3870 | 3865 | 781 |
| 264 | 20230914 | 143900 | 3301173300 | 3870 | 3870 | 3870 | 3870 | 339 |
| 265 | 20230914 | 143800 | 3299861370 | 3870 | 3870 | 3870 | 3865 | 903 |
| 266 | 20230914 | 143700 | 3296367145 | 3870 | 3870 | 3875 | 3870 | 512 |
| 267 | 20230914 | 143600 | 3294385700 | 3870 | 3870 | 3870 | 3870 | 562 |
| 268 | 20230914 | 143500 | 3292210760 | 3870 | 3870 | 3870 | 3865 | 23 |
| 269 | 20230914 | 143400 | 3292121850 | 3860 | 3860 | 3870 | 3860 | 639 |
| 270 | 20230914 | 143300 | 3289655275 | 3865 | 3870 | 3870 | 3860 | 182 |
| 271 | 20230914 | 143200 | 3288951585 | 3870 | 3870 | 3870 | 3870 | 1 |
| 272 | 20230914 | 143100 | 3288947715 | 3865 | 3865 | 3865 | 3865 | 380 |
| 273 | 20230914 | 143000 | 3287479015 | 3865 | 3865 | 3865 | 3865 | 244 |
| 274 | 20230914 | 142900 | 3286535955 | 3865 | 3860 | 3865 | 3855 | 1026 |
| 275 | 20230914 | 142800 | 3282575670 | 3855 | 3860 | 3860 | 3855 | 16 |
| 276 | 20230914 | 142700 | 3282513915 | 3860 | 3860 | 3860 | 3855 | 4468 |
| 277 | 20230914 | 142600 | 3265282435 | 3865 | 3860 | 3865 | 3860 | 223 |
| 278 | 20230914 | 142500 | 3264420640 | 3860 | 3865 | 3865 | 3860 | 604 |
| 279 | 20230914 | 142400 | 3262086240 | 3865 | 3865 | 3865 | 3865 | 94 |
| 280 | 20230914 | 142300 | 3261722930 | 3865 | 3865 | 3865 | 3865 | 3002 |
| 281 | 20230914 | 142200 | 3250120200 | 3865 | 3865 | 3870 | 3865 | 5183 |
| 282 | 20230914 | 142100 | 3230087895 | 3865 | 3860 | 3865 | 3860 | 1650 |
| 283 | 20230914 | 142000 | 3223718875 | 3865 | 3860 | 3865 | 3860 | 2126 |
| 284 | 20230914 | 141900 | 3215508780 | 3860 | 3860 | 3860 | 3855 | 421 |
| 285 | 20230914 | 141800 | 3213885220 | 3860 | 3860 | 3860 | 3860 | 205 |
| 286 | 20230914 | 141700 | 3213093920 | 3850 | 3855 | 3860 | 3850 | 3313 |
| 287 | 20230914 | 141600 | 3200338855 | 3850 | 3860 | 3865 | 3850 | 3760 |
| 288 | 20230914 | 141500 | 3185848575 | 3865 | 3865 | 3865 | 3865 | 2 |
| 289 | 20230914 | 141400 | 3185840845 | 3865 | 3860 | 3865 | 3860 | 980 |
| 290 | 20230914 | 141300 | 3182058035 | 3860 | 3860 | 3865 | 3860 | 1109 |
| 291 | 20230914 | 141200 | 3177777275 | 3860 | 3855 | 3860 | 3855 | 240 |
| 292 | 20230914 | 141100 | 3176851075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 293 | 20230914 | 141000 | 3176851075 | 3860 | 3850 | 3860 | 3850 | 138 |
| 294 | 20230914 | 140900 | 3176319765 | 3860 | 3855 | 3860 | 3850 | 1467 |
| 295 | 20230914 | 140800 | 3170667295 | 3855 | 3855 | 3855 | 3855 | 1200 |
| 296 | 20230914 | 140700 | 3166041295 | 3860 | 3860 | 3860 | 3860 | 150 |
| 297 | 20230914 | 140600 | 3165462295 | 3860 | 3860 | 3860 | 3855 | 461 |
| 298 | 20230914 | 140500 | 3163685130 | 3855 | 3860 | 3860 | 3855 | 501 |
| 299 | 20230914 | 140400 | 3161753770 | 3855 | 3860 | 3860 | 3855 | 101 |
| 300 | 20230914 | 140300 | 3161364410 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230914 | 140200 | 3161364410 | 3855 | 3855 | 3855 | 3855 | 280 |
| 302 | 20230914 | 140100 | 3160285010 | 3855 | 3855 | 3855 | 3855 | 162 |
| 303 | 20230914 | 140000 | 3159660500 | 3855 | 3855 | 3865 | 3855 | 339 |
| 304 | 20230914 | 135900 | 3158353015 | 3855 | 3850 | 3855 | 3850 | 3559 |
| 305 | 20230914 | 135800 | 3144646440 | 3845 | 3850 | 3855 | 3845 | 3106 |
| 306 | 20230914 | 135700 | 3132691240 | 3850 | 3850 | 3850 | 3850 | 1596 |
| 307 | 20230914 | 135600 | 3126546640 | 3850 | 3855 | 3855 | 3850 | 605 |
| 308 | 20230914 | 135500 | 3124217365 | 3850 | 3855 | 3855 | 3850 | 629 |
| 309 | 20230914 | 135400 | 3121795140 | 3855 | 3855 | 3855 | 3850 | 218 |
| 310 | 20230914 | 135300 | 3120955690 | 3855 | 3850 | 3855 | 3850 | 74 |
| 311 | 20230914 | 135200 | 3120670735 | 3850 | 3850 | 3855 | 3850 | 1035 |
| 312 | 20230914 | 135100 | 3116685960 | 3850 | 3850 | 3855 | 3850 | 1612 |
| 313 | 20230914 | 135000 | 3110474700 | 3850 | 3850 | 3855 | 3850 | 1921 |
| 314 | 20230914 | 134900 | 3103073900 | 3850 | 3845 | 3850 | 3845 | 511 |
| 315 | 20230914 | 134800 | 3101109055 | 3845 | 3845 | 3845 | 3840 | 1439 |
| 316 | 20230914 | 134700 | 3095576595 | 3850 | 3855 | 3855 | 3840 | 22848 |
| 317 | 20230914 | 134600 | 3007681840 | 3860 | 3855 | 3860 | 3855 | 1938 |
| 318 | 20230914 | 134500 | 3000210845 | 3860 | 3860 | 3860 | 3860 | 61 |
| 319 | 20230914 | 134400 | 2999975385 | 3860 | 3860 | 3865 | 3860 | 625 |
| 320 | 20230914 | 134300 | 2997562835 | 3860 | 3860 | 3860 | 3855 | 1646 |
| 321 | 20230914 | 134200 | 2991214775 | 3860 | 3860 | 3860 | 3855 | 727 |
| 322 | 20230914 | 134100 | 2988408650 | 3855 | 3855 | 3855 | 3855 | 6460 |
| 323 | 20230914 | 134000 | 2963505350 | 3860 | 3860 | 3860 | 3860 | 276 |
| 324 | 20230914 | 133900 | 2962439990 | 3860 | 3860 | 3860 | 3860 | 134 |
| 325 | 20230914 | 133800 | 2961922750 | 3855 | 3860 | 3860 | 3855 | 1966 |
| 326 | 20230914 | 133700 | 2954334490 | 3855 | 3860 | 3865 | 3855 | 5623 |
| 327 | 20230914 | 133600 | 2932652420 | 3860 | 3865 | 3865 | 3860 | 5695 |
| 328 | 20230914 | 133500 | 2910662300 | 3870 | 3875 | 3875 | 3870 | 261 |
| 329 | 20230914 | 133400 | 2909652080 | 3870 | 3870 | 3875 | 3870 | 999 |
| 330 | 20230914 | 133300 | 2905785585 | 3875 | 3875 | 3875 | 3860 | 2105 |
| 331 | 20230914 | 133200 | 2897645190 | 3870 | 3870 | 3870 | 3870 | 747 |
| 332 | 20230914 | 133100 | 2894754300 | 3870 | 3870 | 3870 | 3870 | 200 |
| 333 | 20230914 | 133000 | 2893980300 | 3865 | 3865 | 3865 | 3865 | 1861 |
| 334 | 20230914 | 132900 | 2886787535 | 3865 | 3860 | 3865 | 3860 | 2298 |
| 335 | 20230914 | 132800 | 2877910765 | 3865 | 3870 | 3870 | 3865 | 6935 |
| 336 | 20230914 | 132700 | 2851093870 | 3870 | 3870 | 3875 | 3870 | 308 |
| 337 | 20230914 | 132600 | 2849901885 | 3875 | 3875 | 3875 | 3870 | 251 |
| 338 | 20230914 | 132500 | 2848929510 | 3875 | 3875 | 3875 | 3875 | 12 |
| 339 | 20230914 | 132400 | 2848883010 | 3875 | 3875 | 3875 | 3875 | 1 |
| 340 | 20230914 | 132300 | 2848879135 | 3870 | 3875 | 3875 | 3870 | 233 |
| 341 | 20230914 | 132200 | 2847976380 | 3875 | 3875 | 3875 | 3875 | 0 |
| 342 | 20230914 | 132100 | 2847976380 | 3875 | 3870 | 3875 | 3870 | 2058 |
| 343 | 20230914 | 132000 | 2840011910 | 3870 | 3875 | 3880 | 3870 | 508 |
| 344 | 20230914 | 131900 | 2838045015 | 3880 | 3875 | 3880 | 3875 | 888 |
| 345 | 20230914 | 131800 | 2834604010 | 3875 | 3875 | 3875 | 3870 | 316 |
| 346 | 20230914 | 131700 | 2833380590 | 3875 | 3875 | 3875 | 3875 | 12 |
| 347 | 20230914 | 131600 | 2833334090 | 3880 | 3870 | 3880 | 3870 | 780 |
| 348 | 20230914 | 131500 | 2830315460 | 3870 | 3875 | 3875 | 3870 | 4010 |
| 349 | 20230914 | 131400 | 2814793035 | 3880 | 3880 | 3880 | 3880 | 50 |
| 350 | 20230914 | 131300 | 2814599035 | 3880 | 3880 | 3880 | 3880 | 149 |
| 351 | 20230914 | 131200 | 2814020915 | 3880 | 3880 | 3880 | 3875 | 5842 |
| 352 | 20230914 | 131100 | 2791372000 | 3890 | 3885 | 3890 | 3880 | 1796 |
| 353 | 20230914 | 131000 | 2784399535 | 3895 | 3890 | 3895 | 3890 | 501 |
| 354 | 20230914 | 130900 | 2782450640 | 3890 | 3885 | 3890 | 3885 | 711 |
| 355 | 20230914 | 130800 | 2779685880 | 3890 | 3885 | 3890 | 3885 | 330 |
| 356 | 20230914 | 130700 | 2778403455 | 3885 | 3885 | 3885 | 3885 | 512 |
| 357 | 20230914 | 130600 | 2776414335 | 3885 | 3885 | 3885 | 3885 | 455 |
| 358 | 20230914 | 130500 | 2774646660 | 3885 | 3880 | 3885 | 3880 | 757 |
| 359 | 20230914 | 130400 | 2771709335 | 3885 | 3885 | 3885 | 3880 | 7620 |
| 360 | 20230914 | 130300 | 2742124360 | 3890 | 3890 | 3895 | 3890 | 5853 |
| 361 | 20230914 | 130200 | 2719353215 | 3895 | 3895 | 3895 | 3895 | 1131 |
| 362 | 20230914 | 130100 | 2714947970 | 3895 | 3895 | 3900 | 3895 | 665 |
| 363 | 20230914 | 130000 | 2712357790 | 3900 | 3900 | 3900 | 3900 | 9 |
| 364 | 20230914 | 125900 | 2712322690 | 3900 | 3895 | 3900 | 3895 | 123 |
| 365 | 20230914 | 125800 | 2711843470 | 3895 | 3895 | 3900 | 3895 | 174 |
| 366 | 20230914 | 125700 | 2711165235 | 3900 | 3900 | 3900 | 3895 | 638 |
| 367 | 20230914 | 125600 | 2708680215 | 3895 | 3900 | 3900 | 3890 | 310 |
| 368 | 20230914 | 125500 | 2707472785 | 3900 | 3900 | 3915 | 3890 | 18377 |
| 369 | 20230914 | 125400 | 2635852020 | 3905 | 3900 | 3915 | 3900 | 8505 |
| 370 | 20230914 | 125300 | 2602614480 | 3905 | 3905 | 3905 | 3900 | 814 |
| 371 | 20230914 | 125200 | 2599436610 | 3910 | 3910 | 3910 | 3910 | 121 |
| 372 | 20230914 | 125100 | 2598963500 | 3910 | 3905 | 3910 | 3905 | 2669 |
| 373 | 20230914 | 125000 | 2588541040 | 3905 | 3905 | 3905 | 3905 | 1 |
| 374 | 20230914 | 124900 | 2588537135 | 3900 | 3900 | 3905 | 3900 | 133 |
| 375 | 20230914 | 124800 | 2588018285 | 3905 | 3905 | 3905 | 3905 | 2 |
| 376 | 20230914 | 124700 | 2588010475 | 3900 | 3900 | 3900 | 3900 | 42 |
| 377 | 20230914 | 124600 | 2587846675 | 3900 | 3900 | 3900 | 3900 | 356 |
| 378 | 20230914 | 124500 | 2586458275 | 3900 | 3900 | 3900 | 3900 | 423 |
| 379 | 20230914 | 124400 | 2584808575 | 3900 | 3900 | 3900 | 3900 | 1001 |
| 380 | 20230914 | 124300 | 2580904675 | 3905 | 3905 | 3905 | 3905 | 148 |
| 381 | 20230914 | 124200 | 2580326735 | 3905 | 3895 | 3905 | 3895 | 338 |
| 382 | 20230914 | 124100 | 2579010065 | 3900 | 3900 | 3900 | 3895 | 16 |
| 383 | 20230914 | 124000 | 2578947715 | 3900 | 3900 | 3900 | 3900 | 100 |
| 384 | 20230914 | 123900 | 2578557715 | 3895 | 3895 | 3895 | 3895 | 160 |
| 385 | 20230914 | 123800 | 2577934515 | 3900 | 3900 | 3905 | 3895 | 126 |
| 386 | 20230914 | 123700 | 2577443175 | 3900 | 3900 | 3900 | 3900 | 2406 |
| 387 | 20230914 | 123600 | 2568059775 | 3900 | 3895 | 3900 | 3895 | 314 |
| 388 | 20230914 | 123500 | 2566836710 | 3900 | 3900 | 3900 | 3900 | 0 |
| 389 | 20230914 | 123400 | 2566836710 | 3900 | 3900 | 3900 | 3900 | 1 |
| 390 | 20230914 | 123300 | 2566832810 | 3895 | 3900 | 3900 | 3895 | 966 |
| 391 | 20230914 | 123200 | 2563068915 | 3900 | 3900 | 3900 | 3895 | 30 |
| 392 | 20230914 | 123100 | 2562951965 | 3895 | 3900 | 3900 | 3895 | 26 |
| 393 | 20230914 | 123000 | 2562850570 | 3900 | 3905 | 3905 | 3900 | 111 |
| 394 | 20230914 | 122900 | 2562417620 | 3900 | 3905 | 3905 | 3900 | 2 |
| 395 | 20230914 | 122800 | 2562409815 | 3900 | 3895 | 3900 | 3895 | 126 |
| 396 | 20230914 | 122700 | 2561918420 | 3900 | 3900 | 3900 | 3895 | 259 |
| 397 | 20230914 | 122600 | 2560909605 | 3895 | 3895 | 3905 | 3895 | 4690 |
| 398 | 20230914 | 122500 | 2542613855 | 3895 | 3900 | 3900 | 3895 | 740 |
| 399 | 20230914 | 122400 | 2539729055 | 3900 | 3900 | 3900 | 3900 | 510 |
| 400 | 20230914 | 122300 | 2537740055 | 3895 | 3900 | 3900 | 3895 | 4051 |
| 401 | 20230914 | 122200 | 2521958810 | 3900 | 3905 | 3905 | 3900 | 3509 |
| 402 | 20230914 | 122100 | 2508269520 | 3905 | 3910 | 3910 | 3905 | 4 |
| 403 | 20230914 | 122000 | 2508253890 | 3910 | 3910 | 3910 | 3910 | 11 |
| 404 | 20230914 | 121900 | 2508210880 | 3910 | 3910 | 3910 | 3910 | 273 |
| 405 | 20230914 | 121800 | 2507143450 | 3910 | 3910 | 3910 | 3910 | 2507 |
| 406 | 20230914 | 121700 | 2497341080 | 3910 | 3920 | 3920 | 3910 | 2042 |
| 407 | 20230914 | 121600 | 2489349515 | 3920 | 3915 | 3920 | 3910 | 1012 |
| 408 | 20230914 | 121500 | 2485387575 | 3915 | 3910 | 3915 | 3910 | 10172 |
| 409 | 20230914 | 121400 | 2445609390 | 3910 | 3910 | 3910 | 3910 | 322 |
| 410 | 20230914 | 121300 | 2444350370 | 3910 | 3910 | 3910 | 3910 | 3 |
| 411 | 20230914 | 121200 | 2444338640 | 3910 | 3910 | 3910 | 3905 | 1708 |
| 412 | 20230914 | 121100 | 2437665360 | 3910 | 3910 | 3910 | 3910 | 1285 |
| 413 | 20230914 | 121000 | 2432641010 | 3910 | 3905 | 3910 | 3905 | 20 |
| 414 | 20230914 | 120900 | 2432562835 | 3905 | 3905 | 3905 | 3905 | 769 |
| 415 | 20230914 | 120800 | 2429559890 | 3905 | 3900 | 3905 | 3900 | 251 |
| 416 | 20230914 | 120700 | 2428580735 | 3900 | 3905 | 3905 | 3900 | 708 |
| 417 | 20230914 | 120600 | 2425816020 | 3905 | 3910 | 3910 | 3905 | 2053 |
| 418 | 20230914 | 120500 | 2417798255 | 3910 | 3910 | 3910 | 3910 | 556 |
| 419 | 20230914 | 120400 | 2415624295 | 3910 | 3910 | 3910 | 3910 | 1 |
| 420 | 20230914 | 120300 | 2415620385 | 3910 | 3910 | 3910 | 3910 | 87 |
| 421 | 20230914 | 120200 | 2415280215 | 3910 | 3905 | 3910 | 3905 | 1564 |
| 422 | 20230914 | 120100 | 2409165025 | 3905 | 3910 | 3910 | 3905 | 681 |
| 423 | 20230914 | 120000 | 2406502815 | 3910 | 3910 | 3910 | 3910 | 132 |
| 424 | 20230914 | 115900 | 2405986695 | 3910 | 3910 | 3910 | 3910 | 205 |
| 425 | 20230914 | 115800 | 2405185145 | 3905 | 3905 | 3905 | 3905 | 720 |
| 426 | 20230914 | 115700 | 2402373545 | 3905 | 3900 | 3905 | 3900 | 2323 |
| 427 | 20230914 | 115600 | 2393309745 | 3890 | 3895 | 3895 | 3890 | 1305 |
| 428 | 20230914 | 115500 | 2388232580 | 3895 | 3895 | 3895 | 3895 | 263 |
| 429 | 20230914 | 115400 | 2387208195 | 3900 | 3900 | 3905 | 3900 | 2454 |
| 430 | 20230914 | 115300 | 2377636595 | 3900 | 3900 | 3905 | 3900 | 165 |
| 431 | 20230914 | 115200 | 2376993080 | 3900 | 3900 | 3900 | 3900 | 1901 |
| 432 | 20230914 | 115100 | 2369579180 | 3890 | 3900 | 3900 | 3890 | 1633 |
| 433 | 20230914 | 115000 | 2363210570 | 3885 | 3885 | 3885 | 3885 | 1 |
| 434 | 20230914 | 114900 | 2363206685 | 3885 | 3895 | 3895 | 3885 | 2434 |
| 435 | 20230914 | 114800 | 2353734240 | 3895 | 3890 | 3895 | 3890 | 840 |
| 436 | 20230914 | 114700 | 2350466635 | 3890 | 3890 | 3890 | 3890 | 1808 |
| 437 | 20230914 | 114600 | 2343433515 | 3890 | 3890 | 3890 | 3890 | 205 |
| 438 | 20230914 | 114500 | 2342636065 | 3890 | 3885 | 3890 | 3885 | 399 |
| 439 | 20230914 | 114400 | 2341085685 | 3890 | 3885 | 3890 | 3885 | 125 |
| 440 | 20230914 | 114300 | 2340599885 | 3890 | 3890 | 3890 | 3890 | 11 |
| 441 | 20230914 | 114200 | 2340557095 | 3885 | 3885 | 3885 | 3885 | 305 |
| 442 | 20230914 | 114100 | 2339372170 | 3890 | 3890 | 3890 | 3890 | 177 |
| 443 | 20230914 | 114000 | 2338683640 | 3890 | 3890 | 3890 | 3885 | 217 |
| 444 | 20230914 | 113900 | 2337840420 | 3885 | 3890 | 3890 | 3885 | 210 |
| 445 | 20230914 | 113800 | 2337024520 | 3885 | 3885 | 3885 | 3885 | 260 |
| 446 | 20230914 | 113700 | 2336014420 | 3885 | 3885 | 3890 | 3885 | 62 |
| 447 | 20230914 | 113600 | 2335773525 | 3885 | 3885 | 3885 | 3885 | 969 |
| 448 | 20230914 | 113500 | 2332008960 | 3885 | 3890 | 3895 | 3885 | 112 |
| 449 | 20230914 | 113400 | 2331573030 | 3890 | 3895 | 3895 | 3890 | 994 |
| 450 | 20230914 | 113300 | 2327705850 | 3890 | 3890 | 3895 | 3890 | 5099 |
| 451 | 20230914 | 113200 | 2307870240 | 3885 | 3885 | 3890 | 3885 | 1926 |
| 452 | 20230914 | 113100 | 2300382350 | 3885 | 3885 | 3885 | 3885 | 1 |
| 453 | 20230914 | 113000 | 2300378465 | 3885 | 3880 | 3885 | 3880 | 4027 |
| 454 | 20230914 | 112900 | 2284734010 | 3880 | 3880 | 3880 | 3880 | 88 |
| 455 | 20230914 | 112800 | 2284392570 | 3880 | 3885 | 3885 | 3880 | 2913 |
| 456 | 20230914 | 112700 | 2273090125 | 3885 | 3880 | 3885 | 3880 | 4 |
| 457 | 20230914 | 112600 | 2273074595 | 3880 | 3880 | 3880 | 3880 | 52 |
| 458 | 20230914 | 112500 | 2272872835 | 3885 | 3885 | 3885 | 3885 | 3239 |
| 459 | 20230914 | 112400 | 2260289320 | 3885 | 3880 | 3885 | 3880 | 2570 |
| 460 | 20230914 | 112300 | 2250307445 | 3885 | 3885 | 3885 | 3885 | 32 |
| 461 | 20230914 | 112200 | 2250183125 | 3880 | 3885 | 3885 | 3880 | 731 |
| 462 | 20230914 | 112100 | 2247343840 | 3875 | 3880 | 3885 | 3875 | 2453 |
| 463 | 20230914 | 112000 | 2237823965 | 3870 | 3875 | 3875 | 3870 | 2035 |
| 464 | 20230914 | 111900 | 2229939525 | 3875 | 3875 | 3880 | 3875 | 2848 |
| 465 | 20230914 | 111800 | 2218898370 | 3875 | 3880 | 3880 | 3875 | 245 |
| 466 | 20230914 | 111700 | 2217948320 | 3880 | 3880 | 3880 | 3880 | 455 |
| 467 | 20230914 | 111600 | 2216182920 | 3885 | 3885 | 3885 | 3880 | 1873 |
| 468 | 20230914 | 111500 | 2208906350 | 3885 | 3885 | 3885 | 3880 | 2162 |
| 469 | 20230914 | 111400 | 2200508095 | 3880 | 3880 | 3885 | 3880 | 71 |
| 470 | 20230914 | 111300 | 2200232510 | 3880 | 3875 | 3880 | 3875 | 2280 |
| 471 | 20230914 | 111200 | 2191386610 | 3875 | 3875 | 3875 | 3875 | 0 |
| 472 | 20230914 | 111100 | 2191386610 | 3875 | 3880 | 3880 | 3875 | 1988 |
| 473 | 20230914 | 111000 | 2183675545 | 3880 | 3875 | 3885 | 3875 | 3353 |
| 474 | 20230914 | 110900 | 2170666375 | 3875 | 3875 | 3875 | 3875 | 201 |
| 475 | 20230914 | 110800 | 2169887500 | 3880 | 3875 | 3880 | 3875 | 56 |
| 476 | 20230914 | 110700 | 2169670225 | 3880 | 3885 | 3885 | 3880 | 3119 |
| 477 | 20230914 | 110600 | 2157566005 | 3880 | 3880 | 3880 | 3880 | 30 |
| 478 | 20230914 | 110500 | 2157449605 | 3880 | 3880 | 3880 | 3880 | 1671 |
| 479 | 20230914 | 110400 | 2150966125 | 3875 | 3885 | 3885 | 3875 | 1771 |
| 480 | 20230914 | 110300 | 2144100475 | 3885 | 3880 | 3885 | 3880 | 4724 |
| 481 | 20230914 | 110200 | 2125750735 | 3880 | 3880 | 3885 | 3880 | 1146 |
| 482 | 20230914 | 110100 | 2121304250 | 3880 | 3880 | 3880 | 3880 | 1680 |
| 483 | 20230914 | 110000 | 2114785850 | 3880 | 3875 | 3880 | 3875 | 1051 |
| 484 | 20230914 | 105900 | 2110712970 | 3880 | 3875 | 3880 | 3875 | 2555 |
| 485 | 20230914 | 105800 | 2100811445 | 3880 | 3880 | 3880 | 3880 | 31 |
| 486 | 20230914 | 105700 | 2100691165 | 3880 | 3875 | 3885 | 3875 | 4813 |
| 487 | 20230914 | 105600 | 2082028715 | 3870 | 3870 | 3880 | 3870 | 402 |
| 488 | 20230914 | 105500 | 2080472965 | 3865 | 3870 | 3875 | 3865 | 733 |
| 489 | 20230914 | 105400 | 2077635950 | 3870 | 3870 | 3870 | 3870 | 255 |
| 490 | 20230914 | 105300 | 2076649100 | 3870 | 3870 | 3870 | 3870 | 400 |
| 491 | 20230914 | 105200 | 2075101100 | 3875 | 3870 | 3875 | 3870 | 502 |
| 492 | 20230914 | 105100 | 2073158350 | 3865 | 3870 | 3870 | 3865 | 1734 |
| 493 | 20230914 | 105000 | 2066453425 | 3870 | 3870 | 3870 | 3870 | 0 |
| 494 | 20230914 | 104900 | 2066453425 | 3870 | 3870 | 3870 | 3870 | 0 |
| 495 | 20230914 | 104800 | 2066453425 | 3870 | 3870 | 3870 | 3860 | 1736 |
| 496 | 20230914 | 104700 | 2059744585 | 3870 | 3865 | 3870 | 3865 | 3913 |
| 497 | 20230914 | 104600 | 2044620455 | 3865 | 3870 | 3870 | 3865 | 2470 |
| 498 | 20230914 | 104500 | 2035069265 | 3870 | 3870 | 3870 | 3865 | 1444 |
| 499 | 20230914 | 104400 | 2029482085 | 3870 | 3870 | 3870 | 3870 | 1658 |
| 500 | 20230914 | 104300 | 2023065625 | 3875 | 3870 | 3880 | 3865 | 3921 |
| 501 | 20230914 | 104200 | 2007883850 | 3875 | 3875 | 3875 | 3865 | 1970 |
| 502 | 20230914 | 104100 | 2000264650 | 3875 | 3880 | 3880 | 3870 | 2523 |
| 503 | 20230914 | 104000 | 1990486665 | 3885 | 3875 | 3885 | 3870 | 970 |
| 504 | 20230914 | 103900 | 1986722330 | 3875 | 3870 | 3875 | 3855 | 1856 |
| 505 | 20230914 | 103800 | 1979561530 | 3870 | 3865 | 3870 | 3860 | 26473 |
| 506 | 20230914 | 103700 | 1877343850 | 3865 | 3850 | 3865 | 3850 | 35940 |
| 507 | 20230914 | 103600 | 1738902090 | 3850 | 3860 | 3860 | 3840 | 12115 |
| 508 | 20230914 | 103500 | 1692304760 | 3860 | 3860 | 3860 | 3855 | 1594 |
| 509 | 20230914 | 103400 | 1686156870 | 3855 | 3860 | 3860 | 3855 | 1821 |
| 510 | 20230914 | 103300 | 1679136910 | 3845 | 3865 | 3870 | 3845 | 18700 |
| 511 | 20230914 | 103200 | 1607143330 | 3870 | 3865 | 3870 | 3860 | 1482 |
| 512 | 20230914 | 103100 | 1601415400 | 3865 | 3865 | 3865 | 3855 | 886 |
| 513 | 20230914 | 103000 | 1597998780 | 3860 | 3855 | 3865 | 3850 | 5776 |
| 514 | 20230914 | 102900 | 1575738895 | 3855 | 3860 | 3860 | 3855 | 2758 |
| 515 | 20230914 | 102800 | 1565106420 | 3865 | 3865 | 3865 | 3855 | 830 |
| 516 | 20230914 | 102700 | 1561904895 | 3855 | 3860 | 3860 | 3855 | 5522 |
| 517 | 20230914 | 102600 | 1540606290 | 3865 | 3860 | 3870 | 3860 | 176 |
| 518 | 20230914 | 102500 | 1539926795 | 3860 | 3860 | 3865 | 3850 | 18788 |
| 519 | 20230914 | 102400 | 1467445970 | 3860 | 3860 | 3860 | 3855 | 302 |
| 520 | 20230914 | 102300 | 1466281750 | 3855 | 3860 | 3860 | 3855 | 3154 |
| 521 | 20230914 | 102200 | 1454108310 | 3865 | 3860 | 3875 | 3860 | 1432 |
| 522 | 20230914 | 102100 | 1448571600 | 3860 | 3860 | 3860 | 3860 | 136 |
| 523 | 20230914 | 102000 | 1448046640 | 3860 | 3860 | 3865 | 3860 | 4367 |
| 524 | 20230914 | 101900 | 1431189235 | 3860 | 3865 | 3865 | 3855 | 8474 |
| 525 | 20230914 | 101800 | 1398486800 | 3870 | 3870 | 3870 | 3860 | 4426 |
| 526 | 20230914 | 101700 | 1381380295 | 3870 | 3875 | 3875 | 3870 | 750 |
| 527 | 20230914 | 101600 | 1378476940 | 3875 | 3870 | 3875 | 3870 | 1202 |
| 528 | 20230914 | 101500 | 1373825170 | 3870 | 3880 | 3880 | 3870 | 878 |
| 529 | 20230914 | 101400 | 1370423155 | 3875 | 3875 | 3875 | 3875 | 538 |
| 530 | 20230914 | 101300 | 1368338405 | 3880 | 3875 | 3880 | 3870 | 485 |
| 531 | 20230914 | 101200 | 1366458565 | 3875 | 3870 | 3875 | 3870 | 1711 |
| 532 | 20230914 | 101100 | 1359830940 | 3870 | 3870 | 3875 | 3870 | 5038 |
| 533 | 20230914 | 101000 | 1340333335 | 3870 | 3870 | 3875 | 3870 | 2226 |
| 534 | 20230914 | 100900 | 1331713665 | 3870 | 3865 | 3870 | 3860 | 1952 |
| 535 | 20230914 | 100800 | 1324170015 | 3860 | 3865 | 3865 | 3860 | 6848 |
| 536 | 20230914 | 100700 | 1297736615 | 3870 | 3865 | 3870 | 3860 | 8388 |
| 537 | 20230914 | 100600 | 1265333605 | 3865 | 3870 | 3870 | 3865 | 2672 |
| 538 | 20230914 | 100500 | 1255002625 | 3870 | 3875 | 3875 | 3870 | 8397 |
| 539 | 20230914 | 100400 | 1222486440 | 3880 | 3880 | 3880 | 3880 | 854 |
| 540 | 20230914 | 100300 | 1219172920 | 3880 | 3880 | 3885 | 3880 | 1680 |
| 541 | 20230914 | 100200 | 1212654500 | 3880 | 3885 | 3890 | 3880 | 1228 |
| 542 | 20230914 | 100100 | 1207884795 | 3875 | 3875 | 3880 | 3870 | 5399 |
| 543 | 20230914 | 100000 | 1186965565 | 3875 | 3895 | 3895 | 3875 | 5792 |
| 544 | 20230914 | 095900 | 1164492805 | 3895 | 3895 | 3895 | 3895 | 133 |
| 545 | 20230914 | 095800 | 1163974770 | 3895 | 3895 | 3900 | 3895 | 1987 |
| 546 | 20230914 | 095700 | 1156230405 | 3895 | 3895 | 3895 | 3880 | 14443 |
| 547 | 20230914 | 095600 | 1100119265 | 3890 | 3895 | 3895 | 3890 | 5300 |
| 548 | 20230914 | 095500 | 1079477500 | 3895 | 3900 | 3900 | 3895 | 11189 |
| 549 | 20230914 | 095400 | 1035862960 | 3900 | 3900 | 3900 | 3895 | 2078 |
| 550 | 20230914 | 095300 | 1027763125 | 3900 | 3910 | 3910 | 3895 | 7571 |
| 551 | 20230914 | 095200 | 998221540 | 3910 | 3915 | 3915 | 3910 | 4435 |
| 552 | 20230914 | 095100 | 980865170 | 3925 | 3925 | 3925 | 3925 | 51 |
| 553 | 20230914 | 095000 | 980664995 | 3915 | 3920 | 3920 | 3915 | 856 |
| 554 | 20230914 | 094900 | 977309695 | 3930 | 3920 | 3930 | 3920 | 4240 |
| 555 | 20230914 | 094800 | 960680615 | 3920 | 3925 | 3925 | 3920 | 2050 |
| 556 | 20230914 | 094700 | 952644365 | 3920 | 3920 | 3920 | 3920 | 880 |
| 557 | 20230914 | 094600 | 949194765 | 3920 | 3920 | 3920 | 3920 | 1446 |
| 558 | 20230914 | 094500 | 943526445 | 3925 | 3925 | 3925 | 3925 | 463 |
| 559 | 20230914 | 094400 | 941709170 | 3925 | 3925 | 3925 | 3925 | 1431 |
| 560 | 20230914 | 094300 | 936092495 | 3925 | 3925 | 3925 | 3925 | 251 |
| 561 | 20230914 | 094200 | 935107320 | 3925 | 3930 | 3930 | 3920 | 3797 |
| 562 | 20230914 | 094100 | 920204630 | 3930 | 3930 | 3930 | 3930 | 555 |
| 563 | 20230914 | 094000 | 918023480 | 3930 | 3930 | 3930 | 3930 | 1200 |
| 564 | 20230914 | 093900 | 913307480 | 3920 | 3920 | 3920 | 3920 | 89 |
| 565 | 20230914 | 093800 | 912958600 | 3920 | 3920 | 3920 | 3920 | 6 |
| 566 | 20230914 | 093700 | 912935080 | 3920 | 3925 | 3925 | 3920 | 1270 |
| 567 | 20230914 | 093600 | 907950365 | 3925 | 3920 | 3925 | 3920 | 903 |
| 568 | 20230914 | 093500 | 904410560 | 3920 | 3920 | 3920 | 3915 | 855 |
| 569 | 20230914 | 093400 | 901060035 | 3920 | 3920 | 3925 | 3920 | 13863 |
| 570 | 20230914 | 093300 | 846709945 | 3915 | 3905 | 3915 | 3905 | 2836 |
| 571 | 20230914 | 093200 | 835617355 | 3905 | 3915 | 3915 | 3905 | 2689 |
| 572 | 20230914 | 093100 | 825115625 | 3910 | 3920 | 3920 | 3910 | 11315 |
| 573 | 20230914 | 093000 | 780831705 | 3920 | 3920 | 3920 | 3920 | 155 |
| 574 | 20230914 | 092900 | 780224105 | 3925 | 3920 | 3925 | 3920 | 11298 |
| 575 | 20230914 | 092800 | 735881755 | 3920 | 3920 | 3920 | 3915 | 2128 |
| 576 | 20230914 | 092700 | 727540045 | 3920 | 3920 | 3920 | 3915 | 1320 |
| 577 | 20230914 | 092600 | 722365755 | 3920 | 3920 | 3920 | 3915 | 546 |
| 578 | 20230914 | 092500 | 720226465 | 3915 | 3915 | 3920 | 3915 | 2943 |
| 579 | 20230914 | 092400 | 708694465 | 3915 | 3910 | 3920 | 3910 | 2273 |
| 580 | 20230914 | 092300 | 699792735 | 3920 | 3915 | 3920 | 3905 | 3118 |
| 581 | 20230914 | 092200 | 687587015 | 3910 | 3905 | 3910 | 3900 | 2831 |
| 582 | 20230914 | 092100 | 676537540 | 3900 | 3910 | 3910 | 3900 | 3063 |
| 583 | 20230914 | 092000 | 664591000 | 3910 | 3905 | 3910 | 3905 | 914 |
| 584 | 20230914 | 091900 | 661019980 | 3905 | 3905 | 3910 | 3905 | 1277 |
| 585 | 20230914 | 091800 | 656032915 | 3905 | 3905 | 3905 | 3905 | 964 |
| 586 | 20230914 | 091700 | 652268495 | 3905 | 3920 | 3920 | 3905 | 5735 |
| 587 | 20230914 | 091600 | 629848835 | 3920 | 3920 | 3920 | 3910 | 5693 |
| 588 | 20230914 | 091500 | 607563160 | 3915 | 3915 | 3915 | 3915 | 674 |
| 589 | 20230914 | 091400 | 604924450 | 3915 | 3915 | 3920 | 3915 | 3265 |
| 590 | 20230914 | 091300 | 592139140 | 3915 | 3915 | 3920 | 3915 | 1507 |
| 591 | 20230914 | 091200 | 586237160 | 3910 | 3925 | 3925 | 3910 | 16760 |
| 592 | 20230914 | 091100 | 520514215 | 3920 | 3895 | 3920 | 3890 | 12870 |
| 593 | 20230914 | 091000 | 470265210 | 3890 | 3900 | 3905 | 3890 | 6264 |
| 594 | 20230914 | 090900 | 445847015 | 3900 | 3905 | 3905 | 3895 | 3029 |
| 595 | 20230914 | 090800 | 434038290 | 3900 | 3900 | 3905 | 3890 | 3406 |
| 596 | 20230914 | 090700 | 420756860 | 3890 | 3910 | 3910 | 3890 | 4431 |
| 597 | 20230914 | 090600 | 403485835 | 3905 | 3905 | 3905 | 3900 | 1909 |
| 598 | 20230914 | 090500 | 396033690 | 3905 | 3895 | 3905 | 3890 | 7640 |
| 599 | 20230914 | 090400 | 366256580 | 3895 | 3910 | 3910 | 3890 | 9054 |
| 600 | 20230914 | 090300 | 330981885 | 3910 | 3890 | 3920 | 3890 | 10410 |
| 601 | 20230914 | 090200 | 290312735 | 3870 | 3865 | 3890 | 3860 | 10233 |
| 602 | 20230914 | 090100 | 250722245 | 3865 | 3905 | 3905 | 3865 | 9745 |
| 603 | 20230914 | 090000 | 212906850 | 3890 | 3900 | 3925 | 3890 | 48393 |