29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 3 | 20230913 | 183800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20230913 | 183700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20230913 | 183600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20230913 | 183500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20230913 | 183400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20230913 | 183300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20230913 | 183200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20230913 | 183100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20230913 | 183000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20230913 | 182900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20230913 | 182800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20230913 | 182700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20230913 | 182600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20230913 | 182500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20230913 | 182400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20230913 | 182300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20230913 | 182200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20230913 | 182100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20230913 | 182000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20230913 | 181900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20230913 | 181800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20230913 | 181700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20230913 | 181600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20230913 | 181500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20230913 | 181400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20230913 | 181300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20230913 | 181200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20230913 | 181100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20230913 | 181000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20230913 | 180900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 33 | 20230913 | 180800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20230913 | 180700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20230913 | 180600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20230913 | 180500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20230913 | 180400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20230913 | 180300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20230913 | 180200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20230913 | 180100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20230913 | 180000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20230913 | 175900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20230913 | 175800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20230913 | 175700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20230913 | 175600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20230913 | 175500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20230913 | 175400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20230913 | 175300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20230913 | 175200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20230913 | 175100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20230913 | 175000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20230913 | 174900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20230913 | 174800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20230913 | 174700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20230913 | 174600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20230913 | 174500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20230913 | 174400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20230913 | 174300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20230913 | 174200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20230913 | 174100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20230913 | 174000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20230913 | 173900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 63 | 20230913 | 173800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20230913 | 173700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20230913 | 173600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20230913 | 173500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20230913 | 173400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20230913 | 173300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20230913 | 173200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20230913 | 173100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20230913 | 173000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20230913 | 172900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20230913 | 172800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20230913 | 172700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20230913 | 172600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20230913 | 172500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20230913 | 172400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20230913 | 172300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20230913 | 172200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20230913 | 172100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20230913 | 172000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20230913 | 171900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20230913 | 171800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20230913 | 171700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20230913 | 171600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20230913 | 171500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20230913 | 171400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20230913 | 171300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20230913 | 171200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20230913 | 171100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20230913 | 171000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20230913 | 170900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 93 | 20230913 | 170800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20230913 | 170700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20230913 | 170600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20230913 | 170500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20230913 | 170400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20230913 | 170300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20230913 | 170200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20230913 | 170100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20230913 | 170000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20230913 | 165900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20230913 | 165800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20230913 | 165700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20230913 | 165600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20230913 | 165500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20230913 | 165400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20230913 | 165300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20230913 | 165200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20230913 | 165100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20230913 | 165000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20230913 | 164900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20230913 | 164800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20230913 | 164700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20230913 | 164600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20230913 | 164500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20230913 | 164400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20230913 | 164300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20230913 | 164200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20230913 | 164100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20230913 | 164000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20230913 | 163900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 123 | 20230913 | 163800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20230913 | 163700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20230913 | 163600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20230913 | 163500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20230913 | 163400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20230913 | 163300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20230913 | 163200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20230913 | 163100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20230913 | 163000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20230913 | 162900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20230913 | 162800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20230913 | 162700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20230913 | 162600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20230913 | 162500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20230913 | 162400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20230913 | 162300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20230913 | 162200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20230913 | 162100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20230913 | 162000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20230913 | 161900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20230913 | 161800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20230913 | 161700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20230913 | 161600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20230913 | 161500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20230913 | 161400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20230913 | 161300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20230913 | 161200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20230913 | 161100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20230913 | 161000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20230913 | 160900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 153 | 20230913 | 160800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20230913 | 160700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20230913 | 160600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20230913 | 160500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20230913 | 160400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20230913 | 160300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20230913 | 160200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20230913 | 160100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20230913 | 160000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20230913 | 155900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20230913 | 155800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20230913 | 155700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20230913 | 155600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20230913 | 155500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20230913 | 155400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20230913 | 155300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20230913 | 155200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20230913 | 155100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20230913 | 155000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20230913 | 154900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20230913 | 154800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20230913 | 154700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20230913 | 154600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20230913 | 154500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20230913 | 154400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20230913 | 154300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20230913 | 154200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20230913 | 154100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20230913 | 154000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20230913 | 153900 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 183 | 20230913 | 153800 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20230913 | 153700 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20230913 | 153600 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20230913 | 153500 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20230913 | 153400 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20230913 | 153300 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20230913 | 153200 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20230913 | 153100 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20230913 | 153000 | 5069181800 | 3980 | 3980 | 3980 | 3980 | 36765 |
| 192 | 20230913 | 152900 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20230913 | 152800 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20230913 | 152700 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20230913 | 152600 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20230913 | 152500 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20230913 | 152400 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20230913 | 152300 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20230913 | 152200 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20230913 | 152100 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20230913 | 152000 | 4922857100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20230913 | 151900 | 4922857100 | 3940 | 3935 | 3940 | 3930 | 7801 |
| 203 | 20230913 | 151800 | 4892158150 | 3945 | 3925 | 3945 | 3925 | 2547 |
| 204 | 20230913 | 151700 | 4882141580 | 3925 | 3910 | 3925 | 3905 | 6032 |
| 205 | 20230913 | 151600 | 4858526025 | 3910 | 3910 | 3910 | 3910 | 2648 |
| 206 | 20230913 | 151500 | 4848172345 | 3910 | 3905 | 3910 | 3905 | 651 |
| 207 | 20230913 | 151400 | 4845629585 | 3905 | 3900 | 3905 | 3900 | 5583 |
| 208 | 20230913 | 151300 | 4823855275 | 3900 | 3900 | 3900 | 3890 | 584 |
| 209 | 20230913 | 151200 | 4821582455 | 3890 | 3900 | 3900 | 3890 | 1305 |
| 210 | 20230913 | 151100 | 4816494085 | 3905 | 3910 | 3910 | 3900 | 4510 |
| 211 | 20230913 | 151000 | 4798892600 | 3910 | 3900 | 3910 | 3900 | 70 |
| 212 | 20230913 | 150900 | 4798619510 | 3910 | 3905 | 3910 | 3890 | 2081 |
| 213 | 20230913 | 150800 | 4790501620 | 3905 | 3905 | 3910 | 3900 | 2870 |
| 214 | 20230913 | 150700 | 4779293945 | 3905 | 3900 | 3905 | 3900 | 1175 |
| 215 | 20230913 | 150600 | 4774709815 | 3900 | 3900 | 3900 | 3900 | 1264 |
| 216 | 20230913 | 150500 | 4769780215 | 3905 | 3890 | 3905 | 3890 | 1436 |
| 217 | 20230913 | 150400 | 4764194160 | 3895 | 3905 | 3905 | 3890 | 1548 |
| 218 | 20230913 | 150300 | 4758166950 | 3905 | 3900 | 3905 | 3895 | 1025 |
| 219 | 20230913 | 150200 | 4754169010 | 3895 | 3890 | 3895 | 3890 | 521 |
| 220 | 20230913 | 150100 | 4752140105 | 3885 | 3900 | 3900 | 3885 | 2550 |
| 221 | 20230913 | 150000 | 4742196275 | 3880 | 3880 | 3900 | 3875 | 1511 |
| 222 | 20230913 | 145900 | 4736334075 | 3875 | 3900 | 3900 | 3875 | 2920 |
| 223 | 20230913 | 145800 | 4724995520 | 3890 | 3900 | 3905 | 3890 | 1325 |
| 224 | 20230913 | 145700 | 4719830710 | 3905 | 3905 | 3905 | 3900 | 503 |
| 225 | 20230913 | 145600 | 4717866510 | 3905 | 3890 | 3910 | 3890 | 2115 |
| 226 | 20230913 | 145500 | 4709617420 | 3890 | 3900 | 3900 | 3890 | 2503 |
| 227 | 20230913 | 145400 | 4699873880 | 3900 | 3915 | 3915 | 3895 | 1275 |
| 228 | 20230913 | 145300 | 4694889750 | 3915 | 3905 | 3915 | 3890 | 2301 |
| 229 | 20230913 | 145200 | 4685892895 | 3890 | 3885 | 3905 | 3880 | 2558 |
| 230 | 20230913 | 145100 | 4675941685 | 3885 | 3890 | 3890 | 3880 | 1140 |
| 231 | 20230913 | 145000 | 4671508410 | 3890 | 3895 | 3895 | 3875 | 601 |
| 232 | 20230913 | 144900 | 4669173755 | 3880 | 3880 | 3880 | 3875 | 590 |
| 233 | 20230913 | 144800 | 4666887090 | 3880 | 3880 | 3895 | 3875 | 2291 |
| 234 | 20230913 | 144700 | 4657996210 | 3895 | 3900 | 3900 | 3880 | 5231 |
| 235 | 20230913 | 144600 | 4637694470 | 3880 | 3880 | 3900 | 3880 | 704 |
| 236 | 20230913 | 144500 | 4634962910 | 3875 | 3875 | 3880 | 3875 | 2186 |
| 237 | 20230913 | 144400 | 4626490500 | 3880 | 3890 | 3900 | 3880 | 4245 |
| 238 | 20230913 | 144300 | 4609999595 | 3890 | 3895 | 3905 | 3890 | 605 |
| 239 | 20230913 | 144200 | 4607646085 | 3910 | 3910 | 3910 | 3905 | 1114 |
| 240 | 20230913 | 144100 | 4603290845 | 3910 | 3895 | 3910 | 3895 | 1001 |
| 241 | 20230913 | 144000 | 4599382170 | 3895 | 3895 | 3895 | 3885 | 252 |
| 242 | 20230913 | 143900 | 4598400640 | 3885 | 3885 | 3885 | 3885 | 377 |
| 243 | 20230913 | 143800 | 4596935995 | 3885 | 3875 | 3885 | 3875 | 687 |
| 244 | 20230913 | 143700 | 4594273085 | 3875 | 3885 | 3885 | 3875 | 582 |
| 245 | 20230913 | 143600 | 4592016175 | 3885 | 3885 | 3885 | 3885 | 1075 |
| 246 | 20230913 | 143500 | 4587839800 | 3885 | 3885 | 3885 | 3875 | 1342 |
| 247 | 20230913 | 143400 | 4582629540 | 3885 | 3875 | 3885 | 3870 | 1958 |
| 248 | 20230913 | 143300 | 4575034785 | 3880 | 3875 | 3880 | 3870 | 2645 |
| 249 | 20230913 | 143200 | 4564786425 | 3885 | 3885 | 3885 | 3875 | 531 |
| 250 | 20230913 | 143100 | 4562726550 | 3885 | 3885 | 3890 | 3875 | 5019 |
| 251 | 20230913 | 143000 | 4543258865 | 3890 | 3905 | 3905 | 3890 | 4114 |
| 252 | 20230913 | 142900 | 4527241785 | 3905 | 3910 | 3910 | 3895 | 2007 |
| 253 | 20230913 | 142800 | 4519396450 | 3910 | 3895 | 3910 | 3895 | 1415 |
| 254 | 20230913 | 142700 | 4513879190 | 3900 | 3895 | 3900 | 3895 | 18 |
| 255 | 20230913 | 142600 | 4513809000 | 3895 | 3900 | 3900 | 3895 | 279 |
| 256 | 20230913 | 142500 | 4512721295 | 3900 | 3900 | 3900 | 3900 | 164 |
| 257 | 20230913 | 142400 | 4512081695 | 3900 | 3900 | 3915 | 3895 | 674 |
| 258 | 20230913 | 142300 | 4509455015 | 3900 | 3920 | 3920 | 3900 | 251 |
| 259 | 20230913 | 142200 | 4508476095 | 3925 | 3890 | 3925 | 3890 | 163 |
| 260 | 20230913 | 142100 | 4507841990 | 3925 | 3895 | 3925 | 3890 | 1911 |
| 261 | 20230913 | 142000 | 4500402535 | 3895 | 3890 | 3895 | 3890 | 1311 |
| 262 | 20230913 | 141900 | 4495298690 | 3890 | 3900 | 3900 | 3890 | 4787 |
| 263 | 20230913 | 141800 | 4476645725 | 3900 | 3920 | 3930 | 3900 | 9095 |
| 264 | 20230913 | 141700 | 4441136080 | 3935 | 3920 | 3935 | 3920 | 936 |
| 265 | 20230913 | 141600 | 4437459565 | 3935 | 3925 | 3935 | 3920 | 567 |
| 266 | 20230913 | 141500 | 4435234115 | 3925 | 3925 | 3925 | 3925 | 25 |
| 267 | 20230913 | 141400 | 4435135990 | 3915 | 3935 | 3935 | 3915 | 458 |
| 268 | 20230913 | 141300 | 4433338550 | 3935 | 3935 | 3935 | 3935 | 1005 |
| 269 | 20230913 | 141200 | 4429383875 | 3935 | 3930 | 3935 | 3930 | 765 |
| 270 | 20230913 | 141100 | 4426374100 | 3935 | 3930 | 3935 | 3930 | 792 |
| 271 | 20230913 | 141000 | 4423261495 | 3900 | 3935 | 3935 | 3900 | 2964 |
| 272 | 20230913 | 140900 | 4411666930 | 3940 | 3940 | 3940 | 3930 | 342 |
| 273 | 20230913 | 140800 | 4410322550 | 3940 | 3940 | 3940 | 3930 | 221 |
| 274 | 20230913 | 140700 | 4409453885 | 3940 | 3940 | 3940 | 3940 | 706 |
| 275 | 20230913 | 140600 | 4406672245 | 3905 | 3930 | 3940 | 3905 | 8976 |
| 276 | 20230913 | 140500 | 4371469305 | 3930 | 3935 | 3935 | 3930 | 1730 |
| 277 | 20230913 | 140400 | 4364668865 | 3935 | 3935 | 3940 | 3935 | 769 |
| 278 | 20230913 | 140300 | 4361642825 | 3930 | 3945 | 3945 | 3930 | 2899 |
| 279 | 20230913 | 140200 | 4350233105 | 3945 | 3965 | 3970 | 3945 | 4821 |
| 280 | 20230913 | 140100 | 4331155505 | 3965 | 3970 | 3970 | 3960 | 4048 |
| 281 | 20230913 | 140000 | 4315097325 | 3965 | 3965 | 3970 | 3960 | 11215 |
| 282 | 20230913 | 135900 | 4270612425 | 3965 | 3945 | 3965 | 3945 | 10547 |
| 283 | 20230913 | 135800 | 4228942150 | 3945 | 3945 | 3950 | 3940 | 3549 |
| 284 | 20230913 | 135700 | 4214939310 | 3945 | 3950 | 3950 | 3930 | 5282 |
| 285 | 20230913 | 135600 | 4194117755 | 3945 | 3935 | 3945 | 3935 | 3773 |
| 286 | 20230913 | 135500 | 4179256985 | 3935 | 3955 | 3955 | 3935 | 3874 |
| 287 | 20230913 | 135400 | 4163964305 | 3950 | 3935 | 3950 | 3935 | 7637 |
| 288 | 20230913 | 135300 | 4133858675 | 3935 | 3925 | 3935 | 3925 | 5399 |
| 289 | 20230913 | 135200 | 4112645280 | 3925 | 3915 | 3925 | 3915 | 4234 |
| 290 | 20230913 | 135100 | 4096050420 | 3915 | 3910 | 3915 | 3910 | 1414 |
| 291 | 20230913 | 135000 | 4090515945 | 3900 | 3900 | 3900 | 3900 | 1155 |
| 292 | 20230913 | 134900 | 4086011445 | 3900 | 3900 | 3900 | 3900 | 1 |
| 293 | 20230913 | 134800 | 4086007545 | 3900 | 3910 | 3910 | 3900 | 687 |
| 294 | 20230913 | 134700 | 4083325265 | 3910 | 3900 | 3910 | 3900 | 1215 |
| 295 | 20230913 | 134600 | 4078575025 | 3895 | 3900 | 3900 | 3895 | 217 |
| 296 | 20230913 | 134500 | 4077729475 | 3900 | 3890 | 3900 | 3890 | 62 |
| 297 | 20230913 | 134400 | 4077487685 | 3900 | 3890 | 3900 | 3890 | 755 |
| 298 | 20230913 | 134300 | 4074550715 | 3890 | 3885 | 3890 | 3885 | 1799 |
| 299 | 20230913 | 134200 | 4067552700 | 3880 | 3880 | 3880 | 3880 | 0 |
| 300 | 20230913 | 134100 | 4067552700 | 3880 | 3885 | 3885 | 3880 | 1777 |
| 301 | 20230913 | 134000 | 4060651975 | 3890 | 3890 | 3890 | 3890 | 1 |
| 302 | 20230913 | 133900 | 4060648085 | 3885 | 3895 | 3895 | 3885 | 568 |
| 303 | 20230913 | 133800 | 4058440805 | 3895 | 3900 | 3900 | 3895 | 65 |
| 304 | 20230913 | 133700 | 4058187455 | 3900 | 3900 | 3900 | 3900 | 2 |
| 305 | 20230913 | 133600 | 4058179655 | 3880 | 3900 | 3900 | 3880 | 130 |
| 306 | 20230913 | 133500 | 4057675210 | 3910 | 3885 | 3910 | 3880 | 5069 |
| 307 | 20230913 | 133400 | 4037999570 | 3885 | 3885 | 3885 | 3885 | 1 |
| 308 | 20230913 | 133300 | 4037995685 | 3880 | 3880 | 3880 | 3880 | 397 |
| 309 | 20230913 | 133200 | 4036455325 | 3880 | 3885 | 3885 | 3880 | 1958 |
| 310 | 20230913 | 133100 | 4028858015 | 3885 | 3890 | 3890 | 3885 | 1410 |
| 311 | 20230913 | 133000 | 4023378335 | 3895 | 3900 | 3900 | 3895 | 1387 |
| 312 | 20230913 | 132900 | 4017975830 | 3900 | 3900 | 3900 | 3900 | 464 |
| 313 | 20230913 | 132800 | 4016166230 | 3910 | 3905 | 3910 | 3905 | 1999 |
| 314 | 20230913 | 132700 | 4008356645 | 3910 | 3910 | 3915 | 3910 | 288 |
| 315 | 20230913 | 132600 | 4007230080 | 3915 | 3915 | 3915 | 3915 | 185 |
| 316 | 20230913 | 132500 | 4006505805 | 3915 | 3915 | 3915 | 3915 | 10 |
| 317 | 20230913 | 132400 | 4006466655 | 3915 | 3915 | 3915 | 3915 | 66 |
| 318 | 20230913 | 132300 | 4006208265 | 3915 | 3915 | 3915 | 3915 | 10 |
| 319 | 20230913 | 132200 | 4006169115 | 3915 | 3910 | 3915 | 3910 | 450 |
| 320 | 20230913 | 132100 | 4004408115 | 3910 | 3915 | 3915 | 3910 | 904 |
| 321 | 20230913 | 132000 | 4000869960 | 3915 | 3915 | 3920 | 3915 | 1175 |
| 322 | 20230913 | 131900 | 3996269685 | 3915 | 3915 | 3920 | 3915 | 1557 |
| 323 | 20230913 | 131800 | 3990171530 | 3910 | 3905 | 3915 | 3905 | 1352 |
| 324 | 20230913 | 131700 | 3984882125 | 3905 | 3905 | 3905 | 3905 | 252 |
| 325 | 20230913 | 131600 | 3983898065 | 3915 | 3910 | 3915 | 3910 | 264 |
| 326 | 20230913 | 131500 | 3982865755 | 3910 | 3915 | 3915 | 3910 | 1736 |
| 327 | 20230913 | 131400 | 3976077895 | 3910 | 3910 | 3910 | 3910 | 1594 |
| 328 | 20230913 | 131300 | 3969845355 | 3910 | 3910 | 3910 | 3910 | 1606 |
| 329 | 20230913 | 131200 | 3963565895 | 3910 | 3895 | 3910 | 3895 | 67 |
| 330 | 20230913 | 131100 | 3963304630 | 3895 | 3910 | 3910 | 3895 | 570 |
| 331 | 20230913 | 131000 | 3961079650 | 3900 | 3895 | 3900 | 3885 | 10010 |
| 332 | 20230913 | 130900 | 3922065465 | 3895 | 3895 | 3895 | 3895 | 275 |
| 333 | 20230913 | 130800 | 3920994340 | 3895 | 3895 | 3895 | 3895 | 200 |
| 334 | 20230913 | 130700 | 3920215340 | 3895 | 3895 | 3895 | 3895 | 29 |
| 335 | 20230913 | 130600 | 3920102385 | 3895 | 3895 | 3895 | 3880 | 1039 |
| 336 | 20230913 | 130500 | 3916070540 | 3895 | 3895 | 3895 | 3895 | 71 |
| 337 | 20230913 | 130400 | 3915793995 | 3895 | 3880 | 3895 | 3880 | 86 |
| 338 | 20230913 | 130300 | 3915460300 | 3880 | 3880 | 3880 | 3880 | 816 |
| 339 | 20230913 | 130200 | 3912294220 | 3880 | 3900 | 3900 | 3880 | 1123 |
| 340 | 20230913 | 130100 | 3907914560 | 3900 | 3880 | 3900 | 3880 | 1038 |
| 341 | 20230913 | 130000 | 3903887100 | 3880 | 3890 | 3900 | 3875 | 1029 |
| 342 | 20230913 | 125900 | 3899880825 | 3880 | 3880 | 3880 | 3875 | 2181 |
| 343 | 20230913 | 125800 | 3891421165 | 3880 | 3885 | 3885 | 3880 | 756 |
| 344 | 20230913 | 125700 | 3888486250 | 3885 | 3895 | 3895 | 3885 | 371 |
| 345 | 20230913 | 125600 | 3887042555 | 3900 | 3900 | 3900 | 3900 | 0 |
| 346 | 20230913 | 125500 | 3887042555 | 3900 | 3905 | 3905 | 3900 | 50 |
| 347 | 20230913 | 125400 | 3886847325 | 3905 | 3900 | 3905 | 3880 | 7673 |
| 348 | 20230913 | 125300 | 3857026355 | 3905 | 3900 | 3905 | 3900 | 232 |
| 349 | 20230913 | 125200 | 3856121545 | 3900 | 3900 | 3900 | 3900 | 116 |
| 350 | 20230913 | 125100 | 3855669145 | 3900 | 3900 | 3900 | 3890 | 751 |
| 351 | 20230913 | 125000 | 3852747615 | 3900 | 3900 | 3900 | 3900 | 50 |
| 352 | 20230913 | 124900 | 3852552615 | 3900 | 3890 | 3900 | 3885 | 1628 |
| 353 | 20230913 | 124800 | 3846222075 | 3900 | 3910 | 3915 | 3900 | 875 |
| 354 | 20230913 | 124700 | 3842800925 | 3900 | 3910 | 3910 | 3900 | 508 |
| 355 | 20230913 | 124600 | 3840819645 | 3910 | 3905 | 3910 | 3905 | 565 |
| 356 | 20230913 | 124500 | 3838613280 | 3905 | 3910 | 3910 | 3905 | 1310 |
| 357 | 20230913 | 124400 | 3833495730 | 3920 | 3905 | 3920 | 3905 | 1713 |
| 358 | 20230913 | 124300 | 3826792165 | 3905 | 3900 | 3905 | 3885 | 3350 |
| 359 | 20230913 | 124200 | 3813732165 | 3900 | 3890 | 3900 | 3885 | 236 |
| 360 | 20230913 | 124100 | 3812813955 | 3885 | 3890 | 3890 | 3885 | 1014 |
| 361 | 20230913 | 124000 | 3808872870 | 3895 | 3905 | 3905 | 3895 | 1230 |
| 362 | 20230913 | 123900 | 3804079515 | 3905 | 3910 | 3910 | 3905 | 3124 |
| 363 | 20230913 | 123800 | 3791867830 | 3910 | 3910 | 3920 | 3910 | 213 |
| 364 | 20230913 | 123700 | 3791034985 | 3910 | 3920 | 3920 | 3910 | 2711 |
| 365 | 20230913 | 123600 | 3780423465 | 3920 | 3925 | 3935 | 3910 | 12469 |
| 366 | 20230913 | 123500 | 3731551005 | 3925 | 3915 | 3925 | 3915 | 3070 |
| 367 | 20230913 | 123400 | 3719520005 | 3915 | 3895 | 3915 | 3895 | 2995 |
| 368 | 20230913 | 123300 | 3707818690 | 3895 | 3880 | 3895 | 3880 | 9008 |
| 369 | 20230913 | 123200 | 3672811515 | 3880 | 3885 | 3885 | 3880 | 939 |
| 370 | 20230913 | 123100 | 3669164405 | 3885 | 3865 | 3890 | 3860 | 6318 |
| 371 | 20230913 | 123000 | 3644675405 | 3865 | 3855 | 3865 | 3845 | 1189 |
| 372 | 20230913 | 122900 | 3640091720 | 3855 | 3855 | 3860 | 3855 | 1505 |
| 373 | 20230913 | 122800 | 3634288255 | 3855 | 3845 | 3855 | 3845 | 1868 |
| 374 | 20230913 | 122700 | 3627098315 | 3840 | 3845 | 3845 | 3840 | 559 |
| 375 | 20230913 | 122600 | 3624951005 | 3845 | 3835 | 3845 | 3820 | 1301 |
| 376 | 20230913 | 122500 | 3619969000 | 3835 | 3835 | 3835 | 3835 | 556 |
| 377 | 20230913 | 122400 | 3617836740 | 3835 | 3835 | 3835 | 3835 | 341 |
| 378 | 20230913 | 122300 | 3616529005 | 3830 | 3830 | 3830 | 3830 | 173 |
| 379 | 20230913 | 122200 | 3615866415 | 3830 | 3830 | 3830 | 3830 | 8 |
| 380 | 20230913 | 122100 | 3615835775 | 3825 | 3825 | 3825 | 3820 | 3253 |
| 381 | 20230913 | 122000 | 3603402075 | 3830 | 3830 | 3830 | 3830 | 408 |
| 382 | 20230913 | 121900 | 3601839435 | 3830 | 3835 | 3835 | 3830 | 152 |
| 383 | 20230913 | 121800 | 3601257265 | 3835 | 3830 | 3835 | 3830 | 1267 |
| 384 | 20230913 | 121700 | 3596404605 | 3825 | 3820 | 3830 | 3820 | 403 |
| 385 | 20230913 | 121600 | 3594863490 | 3820 | 3825 | 3825 | 3820 | 226 |
| 386 | 20230913 | 121500 | 3593999370 | 3830 | 3825 | 3830 | 3825 | 576 |
| 387 | 20230913 | 121400 | 3591795670 | 3825 | 3825 | 3825 | 3825 | 2608 |
| 388 | 20230913 | 121300 | 3581820070 | 3830 | 3830 | 3830 | 3830 | 68 |
| 389 | 20230913 | 121200 | 3581559630 | 3830 | 3830 | 3830 | 3830 | 212 |
| 390 | 20230913 | 121100 | 3580747670 | 3835 | 3835 | 3835 | 3835 | 50 |
| 391 | 20230913 | 121000 | 3580555920 | 3830 | 3835 | 3835 | 3830 | 2372 |
| 392 | 20230913 | 120900 | 3571470450 | 3835 | 3835 | 3835 | 3835 | 139 |
| 393 | 20230913 | 120800 | 3570937385 | 3835 | 3835 | 3835 | 3835 | 54 |
| 394 | 20230913 | 120700 | 3570730295 | 3835 | 3835 | 3835 | 3835 | 148 |
| 395 | 20230913 | 120600 | 3570162715 | 3830 | 3835 | 3835 | 3830 | 1231 |
| 396 | 20230913 | 120500 | 3565442315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 397 | 20230913 | 120400 | 3565442315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 398 | 20230913 | 120300 | 3565442315 | 3850 | 3850 | 3850 | 3850 | 6 |
| 399 | 20230913 | 120200 | 3565419215 | 3835 | 3840 | 3840 | 3835 | 360 |
| 400 | 20230913 | 120100 | 3564038285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 401 | 20230913 | 120000 | 3564038285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 402 | 20230913 | 115900 | 3564038285 | 3850 | 3850 | 3850 | 3835 | 110 |
| 403 | 20230913 | 115800 | 3563614800 | 3830 | 3835 | 3835 | 3830 | 4381 |
| 404 | 20230913 | 115700 | 3546832285 | 3835 | 3840 | 3840 | 3835 | 661 |
| 405 | 20230913 | 115600 | 3544296350 | 3850 | 3850 | 3850 | 3850 | 2 |
| 406 | 20230913 | 115500 | 3544288650 | 3850 | 3855 | 3855 | 3850 | 19 |
| 407 | 20230913 | 115400 | 3544215410 | 3830 | 3855 | 3855 | 3830 | 11323 |
| 408 | 20230913 | 115300 | 3500709535 | 3855 | 3855 | 3855 | 3855 | 104 |
| 409 | 20230913 | 115200 | 3500308615 | 3855 | 3850 | 3855 | 3850 | 41 |
| 410 | 20230913 | 115100 | 3500150660 | 3845 | 3855 | 3855 | 3845 | 579 |
| 411 | 20230913 | 115000 | 3497923670 | 3840 | 3840 | 3855 | 3840 | 2897 |
| 412 | 20230913 | 114900 | 3486791870 | 3850 | 3850 | 3850 | 3850 | 678 |
| 413 | 20230913 | 114800 | 3484181570 | 3850 | 3845 | 3850 | 3845 | 106 |
| 414 | 20230913 | 114700 | 3483773995 | 3840 | 3845 | 3845 | 3840 | 33 |
| 415 | 20230913 | 114600 | 3483647160 | 3845 | 3850 | 3850 | 3845 | 413 |
| 416 | 20230913 | 114500 | 3482059110 | 3850 | 3850 | 3850 | 3850 | 66 |
| 417 | 20230913 | 114400 | 3481805010 | 3830 | 3830 | 3830 | 3830 | 731 |
| 418 | 20230913 | 114300 | 3479005280 | 3830 | 3830 | 3830 | 3830 | 525 |
| 419 | 20230913 | 114200 | 3476994530 | 3830 | 3830 | 3830 | 3830 | 345 |
| 420 | 20230913 | 114100 | 3475673180 | 3830 | 3830 | 3840 | 3830 | 1231 |
| 421 | 20230913 | 114000 | 3470957980 | 3830 | 3825 | 3830 | 3820 | 2520 |
| 422 | 20230913 | 113900 | 3461329080 | 3825 | 3840 | 3840 | 3820 | 2515 |
| 423 | 20230913 | 113800 | 3451710325 | 3825 | 3840 | 3840 | 3825 | 825 |
| 424 | 20230913 | 113700 | 3448550935 | 3840 | 3845 | 3845 | 3840 | 1059 |
| 425 | 20230913 | 113600 | 3444484330 | 3840 | 3855 | 3855 | 3830 | 444 |
| 426 | 20230913 | 113500 | 3442781490 | 3855 | 3855 | 3860 | 3855 | 226 |
| 427 | 20230913 | 113400 | 3441910245 | 3860 | 3850 | 3860 | 3825 | 1368 |
| 428 | 20230913 | 113300 | 3436648555 | 3855 | 3855 | 3855 | 3855 | 0 |
| 429 | 20230913 | 113200 | 3436648555 | 3855 | 3850 | 3855 | 3830 | 4496 |
| 430 | 20230913 | 113100 | 3419318315 | 3825 | 3850 | 3850 | 3820 | 1301 |
| 431 | 20230913 | 113000 | 3414322475 | 3850 | 3850 | 3850 | 3850 | 501 |
| 432 | 20230913 | 112900 | 3412393625 | 3850 | 3855 | 3855 | 3830 | 4360 |
| 433 | 20230913 | 112800 | 3395659910 | 3850 | 3835 | 3850 | 3835 | 3588 |
| 434 | 20230913 | 112700 | 3381860570 | 3830 | 3820 | 3840 | 3820 | 2015 |
| 435 | 20230913 | 112600 | 3374142935 | 3815 | 3815 | 3815 | 3815 | 296 |
| 436 | 20230913 | 112500 | 3373013695 | 3815 | 3820 | 3825 | 3815 | 535 |
| 437 | 20230913 | 112400 | 3370971065 | 3820 | 3825 | 3825 | 3820 | 467 |
| 438 | 20230913 | 112300 | 3369185825 | 3825 | 3825 | 3825 | 3825 | 179 |
| 439 | 20230913 | 112200 | 3368501150 | 3825 | 3820 | 3830 | 3820 | 181 |
| 440 | 20230913 | 112100 | 3367808335 | 3830 | 3830 | 3830 | 3815 | 78 |
| 441 | 20230913 | 112000 | 3367510450 | 3830 | 3815 | 3830 | 3810 | 3475 |
| 442 | 20230913 | 111900 | 3354265080 | 3830 | 3810 | 3830 | 3810 | 2502 |
| 443 | 20230913 | 111800 | 3344722420 | 3830 | 3810 | 3830 | 3805 | 7434 |
| 444 | 20230913 | 111700 | 3316403500 | 3810 | 3815 | 3815 | 3810 | 4830 |
| 445 | 20230913 | 111600 | 3298000550 | 3815 | 3820 | 3830 | 3815 | 2468 |
| 446 | 20230913 | 111500 | 3288580665 | 3820 | 3820 | 3830 | 3815 | 3990 |
| 447 | 20230913 | 111400 | 3273339040 | 3820 | 3820 | 3830 | 3820 | 492 |
| 448 | 20230913 | 111300 | 3271459590 | 3820 | 3815 | 3820 | 3815 | 535 |
| 449 | 20230913 | 111200 | 3269418200 | 3820 | 3835 | 3835 | 3820 | 385 |
| 450 | 20230913 | 111100 | 3267944785 | 3835 | 3815 | 3835 | 3815 | 383 |
| 451 | 20230913 | 111000 | 3266476620 | 3835 | 3815 | 3835 | 3810 | 3171 |
| 452 | 20230913 | 110900 | 3254367830 | 3815 | 3820 | 3820 | 3815 | 3741 |
| 453 | 20230913 | 110800 | 3240093280 | 3820 | 3825 | 3825 | 3820 | 2493 |
| 454 | 20230913 | 110700 | 3230566415 | 3835 | 3835 | 3835 | 3835 | 208 |
| 455 | 20230913 | 110600 | 3229768735 | 3835 | 3835 | 3835 | 3835 | 1 |
| 456 | 20230913 | 110500 | 3229764900 | 3835 | 3825 | 3835 | 3815 | 4077 |
| 457 | 20230913 | 110400 | 3214202030 | 3825 | 3820 | 3840 | 3820 | 2571 |
| 458 | 20230913 | 110300 | 3204365485 | 3820 | 3820 | 3820 | 3815 | 3122 |
| 459 | 20230913 | 110200 | 3192439450 | 3820 | 3815 | 3820 | 3815 | 6884 |
| 460 | 20230913 | 110100 | 3166156245 | 3820 | 3830 | 3830 | 3820 | 7400 |
| 461 | 20230913 | 110000 | 3137868320 | 3830 | 3835 | 3835 | 3830 | 7564 |
| 462 | 20230913 | 105900 | 3108892175 | 3835 | 3840 | 3840 | 3835 | 4331 |
| 463 | 20230913 | 105800 | 3092282230 | 3840 | 3840 | 3840 | 3835 | 1473 |
| 464 | 20230913 | 105700 | 3086625965 | 3840 | 3845 | 3845 | 3840 | 1500 |
| 465 | 20230913 | 105600 | 3080860965 | 3845 | 3840 | 3845 | 3840 | 3675 |
| 466 | 20230913 | 105500 | 3066745840 | 3840 | 3845 | 3850 | 3840 | 1003 |
| 467 | 20230913 | 105400 | 3062891730 | 3845 | 3835 | 3845 | 3835 | 1488 |
| 468 | 20230913 | 105300 | 3057183370 | 3835 | 3845 | 3845 | 3835 | 3648 |
| 469 | 20230913 | 105200 | 3043173345 | 3845 | 3840 | 3845 | 3840 | 1647 |
| 470 | 20230913 | 105100 | 3036848805 | 3840 | 3840 | 3840 | 3840 | 56 |
| 471 | 20230913 | 105000 | 3036633765 | 3840 | 3840 | 3840 | 3840 | 67 |
| 472 | 20230913 | 104900 | 3036376485 | 3835 | 3840 | 3840 | 3835 | 374 |
| 473 | 20230913 | 104800 | 3034940565 | 3840 | 3835 | 3840 | 3835 | 587 |
| 474 | 20230913 | 104700 | 3032687485 | 3840 | 3835 | 3845 | 3835 | 2238 |
| 475 | 20230913 | 104600 | 3024104430 | 3835 | 3845 | 3845 | 3835 | 748 |
| 476 | 20230913 | 104500 | 3021234205 | 3840 | 3845 | 3845 | 3840 | 417 |
| 477 | 20230913 | 104400 | 3019632910 | 3840 | 3845 | 3845 | 3840 | 907 |
| 478 | 20230913 | 104300 | 3016147870 | 3845 | 3835 | 3845 | 3835 | 3224 |
| 479 | 20230913 | 104200 | 3003771750 | 3840 | 3840 | 3840 | 3835 | 320 |
| 480 | 20230913 | 104100 | 3002543830 | 3840 | 3835 | 3840 | 3835 | 2750 |
| 481 | 20230913 | 104000 | 2991997570 | 3835 | 3835 | 3835 | 3835 | 3112 |
| 482 | 20230913 | 103900 | 2980063050 | 3840 | 3845 | 3845 | 3835 | 9418 |
| 483 | 20230913 | 103800 | 2943906130 | 3845 | 3840 | 3845 | 3840 | 504 |
| 484 | 20230913 | 103700 | 2941970760 | 3845 | 3850 | 3850 | 3845 | 1539 |
| 485 | 20230913 | 103600 | 2936053295 | 3850 | 3850 | 3850 | 3845 | 1253 |
| 486 | 20230913 | 103500 | 2931234840 | 3850 | 3850 | 3850 | 3850 | 42 |
| 487 | 20230913 | 103400 | 2931073140 | 3845 | 3845 | 3850 | 3845 | 254 |
| 488 | 20230913 | 103300 | 2930096465 | 3850 | 3850 | 3850 | 3850 | 101 |
| 489 | 20230913 | 103200 | 2929707615 | 3850 | 3845 | 3850 | 3845 | 2018 |
| 490 | 20230913 | 103100 | 2921942490 | 3845 | 3845 | 3845 | 3840 | 281 |
| 491 | 20230913 | 103000 | 2920862280 | 3845 | 3850 | 3850 | 3835 | 756 |
| 492 | 20230913 | 102900 | 2917960510 | 3850 | 3830 | 3850 | 3830 | 48 |
| 493 | 20230913 | 102800 | 2917776495 | 3830 | 3830 | 3835 | 3830 | 1692 |
| 494 | 20230913 | 102700 | 2911295635 | 3830 | 3845 | 3845 | 3830 | 14130 |
| 495 | 20230913 | 102600 | 2857074265 | 3845 | 3850 | 3850 | 3845 | 2711 |
| 496 | 20230913 | 102500 | 2846645425 | 3850 | 3850 | 3855 | 3845 | 4021 |
| 497 | 20230913 | 102400 | 2831163285 | 3855 | 3855 | 3855 | 3855 | 933 |
| 498 | 20230913 | 102300 | 2827566570 | 3855 | 3855 | 3860 | 3855 | 2049 |
| 499 | 20230913 | 102200 | 2819667615 | 3855 | 3855 | 3855 | 3855 | 1567 |
| 500 | 20230913 | 102100 | 2813626830 | 3855 | 3855 | 3860 | 3850 | 2399 |
| 501 | 20230913 | 102000 | 2804378895 | 3860 | 3855 | 3860 | 3855 | 2895 |
| 502 | 20230913 | 101900 | 2793208320 | 3860 | 3860 | 3860 | 3855 | 215 |
| 503 | 20230913 | 101800 | 2792379420 | 3860 | 3860 | 3865 | 3860 | 8132 |
| 504 | 20230913 | 101700 | 2760959850 | 3860 | 3860 | 3860 | 3855 | 2318 |
| 505 | 20230913 | 101600 | 2752021355 | 3860 | 3865 | 3865 | 3860 | 1142 |
| 506 | 20230913 | 101500 | 2747612960 | 3865 | 3860 | 3865 | 3855 | 2071 |
| 507 | 20230913 | 101400 | 2739618465 | 3860 | 3865 | 3865 | 3860 | 1267 |
| 508 | 20230913 | 101300 | 2734726290 | 3865 | 3865 | 3875 | 3865 | 5113 |
| 509 | 20230913 | 101200 | 2714947085 | 3870 | 3880 | 3880 | 3870 | 794 |
| 510 | 20230913 | 101100 | 2711873595 | 3885 | 3885 | 3885 | 3885 | 34 |
| 511 | 20230913 | 101000 | 2711741505 | 3870 | 3875 | 3885 | 3870 | 2127 |
| 512 | 20230913 | 100900 | 2703499545 | 3875 | 3875 | 3880 | 3870 | 4684 |
| 513 | 20230913 | 100800 | 2685351000 | 3875 | 3870 | 3875 | 3865 | 6515 |
| 514 | 20230913 | 100700 | 2660120760 | 3865 | 3870 | 3870 | 3865 | 1001 |
| 515 | 20230913 | 100600 | 2656247980 | 3865 | 3840 | 3865 | 3840 | 6423 |
| 516 | 20230913 | 100500 | 2631499920 | 3840 | 3850 | 3850 | 3840 | 4292 |
| 517 | 20230913 | 100400 | 2614997155 | 3845 | 3850 | 3850 | 3845 | 3204 |
| 518 | 20230913 | 100300 | 2602661905 | 3850 | 3850 | 3850 | 3850 | 892 |
| 519 | 20230913 | 100200 | 2599227705 | 3850 | 3840 | 3850 | 3840 | 1957 |
| 520 | 20230913 | 100100 | 2591706525 | 3840 | 3845 | 3845 | 3835 | 2622 |
| 521 | 20230913 | 100000 | 2581637740 | 3845 | 3840 | 3845 | 3835 | 4514 |
| 522 | 20230913 | 095900 | 2564310445 | 3840 | 3850 | 3850 | 3830 | 8448 |
| 523 | 20230913 | 095800 | 2531929140 | 3835 | 3840 | 3850 | 3835 | 3818 |
| 524 | 20230913 | 095700 | 2517270265 | 3840 | 3850 | 3850 | 3830 | 10982 |
| 525 | 20230913 | 095600 | 2475109380 | 3845 | 3860 | 3860 | 3845 | 809 |
| 526 | 20230913 | 095500 | 2471994375 | 3865 | 3870 | 3870 | 3835 | 50944 |
| 527 | 20230913 | 095400 | 2276261565 | 3870 | 3870 | 3870 | 3865 | 92 |
| 528 | 20230913 | 095300 | 2275905580 | 3870 | 3870 | 3870 | 3865 | 3544 |
| 529 | 20230913 | 095200 | 2262201885 | 3875 | 3870 | 3875 | 3870 | 2906 |
| 530 | 20230913 | 095100 | 2250955640 | 3870 | 3880 | 3880 | 3870 | 7464 |
| 531 | 20230913 | 095000 | 2222024410 | 3880 | 3885 | 3890 | 3880 | 5372 |
| 532 | 20230913 | 094900 | 2201163665 | 3885 | 3890 | 3895 | 3885 | 5624 |
| 533 | 20230913 | 094800 | 2179289180 | 3890 | 3900 | 3900 | 3890 | 2227 |
| 534 | 20230913 | 094700 | 2170610595 | 3895 | 3910 | 3910 | 3895 | 4382 |
| 535 | 20230913 | 094600 | 2153530650 | 3910 | 3910 | 3910 | 3900 | 3612 |
| 536 | 20230913 | 094500 | 2139430040 | 3900 | 3900 | 3920 | 3900 | 6199 |
| 537 | 20230913 | 094400 | 2115222075 | 3900 | 3875 | 3900 | 3875 | 6689 |
| 538 | 20230913 | 094300 | 2089190975 | 3880 | 3890 | 3890 | 3880 | 1799 |
| 539 | 20230913 | 094200 | 2082206085 | 3890 | 3880 | 3890 | 3880 | 1330 |
| 540 | 20230913 | 094100 | 2077045585 | 3890 | 3885 | 3890 | 3875 | 3911 |
| 541 | 20230913 | 094000 | 2061871115 | 3880 | 3890 | 3890 | 3880 | 587 |
| 542 | 20230913 | 093900 | 2059592360 | 3880 | 3890 | 3890 | 3880 | 1216 |
| 543 | 20230913 | 093800 | 2054873510 | 3880 | 3900 | 3900 | 3880 | 8513 |
| 544 | 20230913 | 093700 | 2021760480 | 3900 | 3895 | 3900 | 3890 | 1805 |
| 545 | 20230913 | 093600 | 2014729730 | 3900 | 3900 | 3900 | 3890 | 2692 |
| 546 | 20230913 | 093500 | 2004251450 | 3890 | 3900 | 3900 | 3890 | 4383 |
| 547 | 20230913 | 093400 | 1987197540 | 3900 | 3900 | 3900 | 3900 | 1952 |
| 548 | 20230913 | 093300 | 1979584740 | 3900 | 3900 | 3900 | 3895 | 2656 |
| 549 | 20230913 | 093200 | 1969230565 | 3900 | 3905 | 3905 | 3895 | 15154 |
| 550 | 20230913 | 093100 | 1910106460 | 3905 | 3905 | 3910 | 3890 | 8983 |
| 551 | 20230913 | 093000 | 1875114205 | 3905 | 3890 | 3915 | 3885 | 6255 |
| 552 | 20230913 | 092900 | 1850753465 | 3890 | 3860 | 3890 | 3855 | 13240 |
| 553 | 20230913 | 092800 | 1799487960 | 3860 | 3860 | 3860 | 3850 | 11838 |
| 554 | 20230913 | 092700 | 1753877860 | 3855 | 3860 | 3870 | 3855 | 5112 |
| 555 | 20230913 | 092600 | 1734148805 | 3865 | 3890 | 3890 | 3865 | 6731 |
| 556 | 20230913 | 092500 | 1708078800 | 3890 | 3885 | 3895 | 3875 | 5207 |
| 557 | 20230913 | 092400 | 1687864980 | 3885 | 3885 | 3895 | 3870 | 7521 |
| 558 | 20230913 | 092300 | 1658692795 | 3870 | 3855 | 3885 | 3845 | 10933 |
| 559 | 20230913 | 092200 | 1616571540 | 3860 | 3865 | 3875 | 3860 | 8101 |
| 560 | 20230913 | 092100 | 1585232250 | 3850 | 3840 | 3865 | 3840 | 17213 |
| 561 | 20230913 | 092000 | 1518912430 | 3840 | 3845 | 3850 | 3840 | 21146 |
| 562 | 20230913 | 091900 | 1437644850 | 3845 | 3880 | 3880 | 3840 | 38619 |
| 563 | 20230913 | 091800 | 1288672450 | 3875 | 3885 | 3900 | 3875 | 34901 |
| 564 | 20230913 | 091700 | 1153097440 | 3885 | 3910 | 3915 | 3885 | 58088 |
| 565 | 20230913 | 091600 | 926485490 | 3910 | 3925 | 3930 | 3910 | 14117 |
| 566 | 20230913 | 091500 | 871156270 | 3930 | 3930 | 3940 | 3930 | 5335 |
| 567 | 20230913 | 091400 | 850170110 | 3930 | 3940 | 3950 | 3930 | 8473 |
| 568 | 20230913 | 091300 | 816812865 | 3945 | 3935 | 3950 | 3935 | 1428 |
| 569 | 20230913 | 091200 | 811189005 | 3940 | 3960 | 3975 | 3940 | 13785 |
| 570 | 20230913 | 091100 | 756741025 | 3965 | 3965 | 3975 | 3955 | 3881 |
| 571 | 20230913 | 091000 | 741351070 | 3965 | 3975 | 3980 | 3950 | 7736 |
| 572 | 20230913 | 090900 | 710754675 | 3950 | 3955 | 3970 | 3950 | 17347 |
| 573 | 20230913 | 090800 | 642047905 | 3955 | 3950 | 3955 | 3950 | 3952 |
| 574 | 20230913 | 090700 | 626430925 | 3950 | 3955 | 3955 | 3945 | 4484 |
| 575 | 20230913 | 090600 | 608719045 | 3955 | 3945 | 3955 | 3945 | 5689 |
| 576 | 20230913 | 090500 | 586250695 | 3945 | 3945 | 3960 | 3940 | 5598 |
| 577 | 20230913 | 090400 | 564154115 | 3945 | 3930 | 3945 | 3915 | 15120 |
| 578 | 20230913 | 090300 | 504832665 | 3920 | 3910 | 3935 | 3905 | 9386 |
| 579 | 20230913 | 090200 | 468026225 | 3910 | 3915 | 3925 | 3905 | 24300 |
| 580 | 20230913 | 090100 | 372974500 | 3930 | 3930 | 3950 | 3915 | 40316 |
| 581 | 20230913 | 090000 | 214704160 | 3935 | 3950 | 3995 | 3915 | 54417 |