29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 3 | 20230919 | 183300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230919 | 183200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230919 | 183100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230919 | 183000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230919 | 182900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230919 | 182800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230919 | 182700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230919 | 182600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230919 | 182500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230919 | 182400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230919 | 182300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230919 | 182200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230919 | 182100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230919 | 182000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230919 | 181900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230919 | 181800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230919 | 181700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230919 | 181600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230919 | 181500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230919 | 181400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230919 | 181300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230919 | 181200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230919 | 181100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230919 | 181000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230919 | 180900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230919 | 180800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230919 | 180700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230919 | 180600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230919 | 180500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230919 | 180400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 33 | 20230919 | 180300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230919 | 180200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230919 | 180100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230919 | 180000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230919 | 175900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230919 | 175800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230919 | 175700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230919 | 175600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230919 | 175500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230919 | 175400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230919 | 175300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230919 | 175200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230919 | 175100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230919 | 175000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230919 | 174900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230919 | 174800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230919 | 174700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230919 | 174600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230919 | 174500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230919 | 174400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230919 | 174300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230919 | 174200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230919 | 174100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230919 | 174000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230919 | 173900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230919 | 173800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230919 | 173700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230919 | 173600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230919 | 173500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230919 | 173400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 63 | 20230919 | 173300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230919 | 173200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230919 | 173100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230919 | 173000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230919 | 172900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230919 | 172800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230919 | 172700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230919 | 172600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230919 | 172500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230919 | 172400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230919 | 172300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230919 | 172200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230919 | 172100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230919 | 172000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230919 | 171900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230919 | 171800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230919 | 171700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230919 | 171600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230919 | 171500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230919 | 171400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230919 | 171300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230919 | 171200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230919 | 171100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230919 | 171000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230919 | 170900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230919 | 170800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230919 | 170700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230919 | 170600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230919 | 170500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230919 | 170400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 93 | 20230919 | 170300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230919 | 170200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230919 | 170100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230919 | 170000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230919 | 165900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230919 | 165800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230919 | 165700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230919 | 165600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230919 | 165500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230919 | 165400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230919 | 165300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230919 | 165200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230919 | 165100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230919 | 165000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230919 | 164900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230919 | 164800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230919 | 164700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230919 | 164600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230919 | 164500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230919 | 164400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230919 | 164300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230919 | 164200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230919 | 164100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230919 | 164000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230919 | 163900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230919 | 163800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230919 | 163700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230919 | 163600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230919 | 163500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230919 | 163400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 123 | 20230919 | 163300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230919 | 163200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230919 | 163100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230919 | 163000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230919 | 162900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230919 | 162800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230919 | 162700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230919 | 162600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230919 | 162500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230919 | 162400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230919 | 162300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230919 | 162200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230919 | 162100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230919 | 162000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230919 | 161900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230919 | 161800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230919 | 161700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230919 | 161600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230919 | 161500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230919 | 161400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230919 | 161300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230919 | 161200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230919 | 161100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230919 | 161000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230919 | 160900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230919 | 160800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230919 | 160700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230919 | 160600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230919 | 160500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230919 | 160400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 153 | 20230919 | 160300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230919 | 160200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230919 | 160100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230919 | 160000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230919 | 155900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230919 | 155800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230919 | 155700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230919 | 155600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230919 | 155500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230919 | 155400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230919 | 155300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230919 | 155200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230919 | 155100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230919 | 155000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230919 | 154900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230919 | 154800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230919 | 154700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230919 | 154600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230919 | 154500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230919 | 154400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230919 | 154300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230919 | 154200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230919 | 154100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230919 | 154000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230919 | 153900 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230919 | 153800 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230919 | 153700 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230919 | 153600 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230919 | 153500 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230919 | 153400 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 183 | 20230919 | 153300 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230919 | 153200 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230919 | 153100 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230919 | 153000 | 11275590570 | 3695 | 3695 | 3695 | 3695 | 54481 |
| 187 | 20230919 | 152900 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20230919 | 152800 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20230919 | 152700 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20230919 | 152600 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20230919 | 152500 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20230919 | 152400 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20230919 | 152300 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20230919 | 152200 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20230919 | 152100 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20230919 | 152000 | 11074283275 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20230919 | 151900 | 11074283275 | 3655 | 3670 | 3680 | 3655 | 21931 |
| 198 | 20230919 | 151800 | 10993980865 | 3665 | 3670 | 3680 | 3665 | 5639 |
| 199 | 20230919 | 151700 | 10973293675 | 3670 | 3660 | 3680 | 3655 | 10313 |
| 200 | 20230919 | 151600 | 10935509575 | 3655 | 3690 | 3695 | 3655 | 22101 |
| 201 | 20230919 | 151500 | 10854115780 | 3690 | 3700 | 3705 | 3685 | 18975 |
| 202 | 20230919 | 151400 | 10783986865 | 3700 | 3695 | 3705 | 3695 | 24280 |
| 203 | 20230919 | 151300 | 10694156085 | 3695 | 3670 | 3695 | 3665 | 14977 |
| 204 | 20230919 | 151200 | 10638972035 | 3675 | 3715 | 3715 | 3655 | 66142 |
| 205 | 20230919 | 151100 | 10394885690 | 3720 | 3680 | 3720 | 3680 | 44231 |
| 206 | 20230919 | 151000 | 10231237990 | 3680 | 3695 | 3710 | 3670 | 79564 |
| 207 | 20230919 | 150900 | 9937110900 | 3700 | 3655 | 3700 | 3655 | 43708 |
| 208 | 20230919 | 150800 | 9776645985 | 3645 | 3690 | 3695 | 3645 | 66120 |
| 209 | 20230919 | 150700 | 9533047470 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230919 | 150600 | 9533047470 | 3690 | 3685 | 3690 | 3680 | 25945 |
| 211 | 20230919 | 150500 | 9437324660 | 3685 | 3680 | 3685 | 3675 | 26845 |
| 212 | 20230919 | 150400 | 9338522280 | 3680 | 3660 | 3690 | 3655 | 58741 |
| 213 | 20230919 | 150300 | 9122553815 | 3660 | 3665 | 3665 | 3655 | 16204 |
| 214 | 20230919 | 150200 | 9063249235 | 3660 | 3655 | 3665 | 3640 | 35244 |
| 215 | 20230919 | 150100 | 8934659195 | 3660 | 3675 | 3680 | 3660 | 36249 |
| 216 | 20230919 | 150000 | 8801576820 | 3675 | 3680 | 3690 | 3670 | 66038 |
| 217 | 20230919 | 145900 | 8558440620 | 3680 | 3650 | 3680 | 3650 | 58850 |
| 218 | 20230919 | 145800 | 8342388010 | 3660 | 3640 | 3660 | 3640 | 26122 |
| 219 | 20230919 | 145700 | 8247082375 | 3650 | 3630 | 3650 | 3625 | 23417 |
| 220 | 20230919 | 145600 | 8161804235 | 3630 | 3650 | 3650 | 3630 | 31275 |
| 221 | 20230919 | 145500 | 8047827080 | 3645 | 3625 | 3650 | 3615 | 91508 |
| 222 | 20230919 | 145400 | 7715328050 | 3620 | 3605 | 3620 | 3605 | 47064 |
| 223 | 20230919 | 145300 | 7545198430 | 3610 | 3605 | 3615 | 3600 | 18708 |
| 224 | 20230919 | 145200 | 7477687280 | 3605 | 3605 | 3610 | 3600 | 33752 |
| 225 | 20230919 | 145100 | 7355994700 | 3605 | 3595 | 3605 | 3595 | 26873 |
| 226 | 20230919 | 145000 | 7259242990 | 3595 | 3595 | 3600 | 3590 | 22758 |
| 227 | 20230919 | 144900 | 7177441655 | 3590 | 3590 | 3595 | 3585 | 16797 |
| 228 | 20230919 | 144800 | 7117116135 | 3585 | 3595 | 3595 | 3585 | 32375 |
| 229 | 20230919 | 144700 | 7000882470 | 3595 | 3585 | 3595 | 3580 | 36172 |
| 230 | 20230919 | 144600 | 6871123265 | 3580 | 3575 | 3580 | 3570 | 12274 |
| 231 | 20230919 | 144500 | 6827205450 | 3575 | 3570 | 3575 | 3570 | 7974 |
| 232 | 20230919 | 144400 | 6798715790 | 3575 | 3570 | 3575 | 3565 | 7470 |
| 233 | 20230919 | 144300 | 6772030495 | 3565 | 3565 | 3570 | 3560 | 6662 |
| 234 | 20230919 | 144200 | 6748274390 | 3570 | 3560 | 3570 | 3560 | 7340 |
| 235 | 20230919 | 144100 | 6722116375 | 3560 | 3570 | 3575 | 3560 | 14708 |
| 236 | 20230919 | 144000 | 6669652185 | 3570 | 3580 | 3580 | 3570 | 3666 |
| 237 | 20230919 | 143900 | 6656548840 | 3580 | 3575 | 3580 | 3570 | 4239 |
| 238 | 20230919 | 143800 | 6641394750 | 3575 | 3565 | 3585 | 3565 | 39066 |
| 239 | 20230919 | 143700 | 6501736830 | 3560 | 3565 | 3570 | 3560 | 3495 |
| 240 | 20230919 | 143600 | 6489266240 | 3565 | 3565 | 3570 | 3560 | 18951 |
| 241 | 20230919 | 143500 | 6421635900 | 3565 | 3565 | 3570 | 3560 | 11888 |
| 242 | 20230919 | 143400 | 6379259515 | 3565 | 3560 | 3565 | 3560 | 13103 |
| 243 | 20230919 | 143300 | 6332607270 | 3560 | 3560 | 3565 | 3560 | 7273 |
| 244 | 20230919 | 143200 | 6306705805 | 3560 | 3565 | 3570 | 3560 | 14096 |
| 245 | 20230919 | 143100 | 6256459040 | 3570 | 3565 | 3570 | 3560 | 11228 |
| 246 | 20230919 | 143000 | 6216416080 | 3560 | 3550 | 3565 | 3550 | 24488 |
| 247 | 20230919 | 142900 | 6129244610 | 3555 | 3560 | 3565 | 3555 | 11073 |
| 248 | 20230919 | 142800 | 6089852190 | 3560 | 3560 | 3560 | 3555 | 4642 |
| 249 | 20230919 | 142700 | 6073326965 | 3560 | 3565 | 3565 | 3555 | 8811 |
| 250 | 20230919 | 142600 | 6041959425 | 3565 | 3555 | 3565 | 3555 | 5054 |
| 251 | 20230919 | 142500 | 6023961440 | 3555 | 3550 | 3560 | 3545 | 17315 |
| 252 | 20230919 | 142400 | 5962493455 | 3550 | 3555 | 3555 | 3545 | 5545 |
| 253 | 20230919 | 142300 | 5942800100 | 3560 | 3550 | 3560 | 3545 | 10330 |
| 254 | 20230919 | 142200 | 5906087390 | 3550 | 3550 | 3555 | 3540 | 6853 |
| 255 | 20230919 | 142100 | 5881782000 | 3550 | 3560 | 3565 | 3550 | 12611 |
| 256 | 20230919 | 142000 | 5836894370 | 3560 | 3540 | 3560 | 3540 | 28336 |
| 257 | 20230919 | 141900 | 5736246720 | 3535 | 3535 | 3540 | 3530 | 2314 |
| 258 | 20230919 | 141800 | 5728060740 | 3535 | 3535 | 3540 | 3525 | 5448 |
| 259 | 20230919 | 141700 | 5708807260 | 3540 | 3525 | 3545 | 3525 | 14883 |
| 260 | 20230919 | 141600 | 5656206175 | 3525 | 3525 | 3525 | 3520 | 2790 |
| 261 | 20230919 | 141500 | 5646371830 | 3525 | 3520 | 3525 | 3520 | 2647 |
| 262 | 20230919 | 141400 | 5637048110 | 3520 | 3530 | 3535 | 3520 | 5927 |
| 263 | 20230919 | 141300 | 5616144490 | 3535 | 3525 | 3535 | 3525 | 5473 |
| 264 | 20230919 | 141200 | 5596802525 | 3525 | 3530 | 3530 | 3525 | 4106 |
| 265 | 20230919 | 141100 | 5582316400 | 3530 | 3525 | 3530 | 3520 | 2198 |
| 266 | 20230919 | 141000 | 5574565525 | 3525 | 3520 | 3530 | 3520 | 8008 |
| 267 | 20230919 | 140900 | 5546330490 | 3520 | 3520 | 3525 | 3515 | 2555 |
| 268 | 20230919 | 140800 | 5537339025 | 3525 | 3525 | 3530 | 3520 | 2876 |
| 269 | 20230919 | 140700 | 5527205140 | 3525 | 3530 | 3530 | 3520 | 1351 |
| 270 | 20230919 | 140600 | 5522440270 | 3530 | 3520 | 3530 | 3520 | 2740 |
| 271 | 20230919 | 140500 | 5512786555 | 3520 | 3520 | 3525 | 3510 | 6722 |
| 272 | 20230919 | 140400 | 5489113845 | 3525 | 3535 | 3535 | 3520 | 3365 |
| 273 | 20230919 | 140300 | 5477241290 | 3540 | 3540 | 3545 | 3535 | 5795 |
| 274 | 20230919 | 140200 | 5456732245 | 3540 | 3555 | 3555 | 3535 | 5527 |
| 275 | 20230919 | 140100 | 5437140170 | 3555 | 3540 | 3555 | 3535 | 77555 |
| 276 | 20230919 | 140000 | 5161906050 | 3545 | 3520 | 3545 | 3520 | 28840 |
| 277 | 20230919 | 135900 | 5059832285 | 3520 | 3530 | 3530 | 3515 | 2389 |
| 278 | 20230919 | 135800 | 5051413555 | 3530 | 3500 | 3530 | 3490 | 42646 |
| 279 | 20230919 | 135700 | 4901387170 | 3500 | 3505 | 3505 | 3500 | 4216 |
| 280 | 20230919 | 135600 | 4886630905 | 3505 | 3500 | 3505 | 3500 | 1336 |
| 281 | 20230919 | 135500 | 4881951065 | 3500 | 3500 | 3505 | 3500 | 6240 |
| 282 | 20230919 | 135400 | 4860105355 | 3500 | 3500 | 3500 | 3500 | 1279 |
| 283 | 20230919 | 135300 | 4855628855 | 3500 | 3495 | 3500 | 3495 | 483 |
| 284 | 20230919 | 135200 | 4853938615 | 3500 | 3495 | 3500 | 3495 | 1767 |
| 285 | 20230919 | 135100 | 4847754615 | 3495 | 3500 | 3500 | 3495 | 921 |
| 286 | 20230919 | 135000 | 4844532825 | 3500 | 3495 | 3500 | 3495 | 3452 |
| 287 | 20230919 | 134900 | 4832459135 | 3495 | 3490 | 3495 | 3490 | 968 |
| 288 | 20230919 | 134800 | 4829079525 | 3490 | 3490 | 3490 | 3485 | 1660 |
| 289 | 20230919 | 134700 | 4823288085 | 3490 | 3490 | 3490 | 3485 | 2279 |
| 290 | 20230919 | 134600 | 4815334575 | 3490 | 3490 | 3495 | 3485 | 1373 |
| 291 | 20230919 | 134500 | 4810540955 | 3490 | 3500 | 3500 | 3490 | 596 |
| 292 | 20230919 | 134400 | 4808456820 | 3495 | 3495 | 3500 | 3495 | 1568 |
| 293 | 20230919 | 134300 | 4802975475 | 3500 | 3495 | 3500 | 3495 | 1092 |
| 294 | 20230919 | 134200 | 4799153500 | 3495 | 3500 | 3505 | 3495 | 2049 |
| 295 | 20230919 | 134100 | 4791980015 | 3500 | 3495 | 3505 | 3495 | 1235 |
| 296 | 20230919 | 134000 | 4787656130 | 3505 | 3485 | 3510 | 3485 | 21616 |
| 297 | 20230919 | 133900 | 4712138860 | 3485 | 3485 | 3485 | 3480 | 2751 |
| 298 | 20230919 | 133800 | 4702553575 | 3485 | 3480 | 3485 | 3480 | 2443 |
| 299 | 20230919 | 133700 | 4694049445 | 3480 | 3480 | 3485 | 3475 | 1109 |
| 300 | 20230919 | 133600 | 4690188955 | 3490 | 3475 | 3490 | 3475 | 9291 |
| 301 | 20230919 | 133500 | 4657787300 | 3480 | 3470 | 3480 | 3470 | 6136 |
| 302 | 20230919 | 133400 | 4636466170 | 3460 | 3465 | 3470 | 3460 | 7297 |
| 303 | 20230919 | 133300 | 4611203295 | 3465 | 3470 | 3475 | 3465 | 787 |
| 304 | 20230919 | 133200 | 4608472920 | 3470 | 3465 | 3475 | 3465 | 250 |
| 305 | 20230919 | 133100 | 4607605515 | 3470 | 3465 | 3470 | 3465 | 942 |
| 306 | 20230919 | 133000 | 4604337580 | 3465 | 3465 | 3465 | 3465 | 851 |
| 307 | 20230919 | 132900 | 4601388865 | 3465 | 3470 | 3470 | 3465 | 758 |
| 308 | 20230919 | 132800 | 4598761030 | 3470 | 3465 | 3470 | 3460 | 1169 |
| 309 | 20230919 | 132700 | 4594711185 | 3460 | 3470 | 3475 | 3460 | 2880 |
| 310 | 20230919 | 132600 | 4584738435 | 3475 | 3465 | 3475 | 3465 | 1902 |
| 311 | 20230919 | 132500 | 4578133730 | 3465 | 3470 | 3475 | 3460 | 2266 |
| 312 | 20230919 | 132400 | 4570277880 | 3470 | 3465 | 3470 | 3465 | 1952 |
| 313 | 20230919 | 132300 | 4563510590 | 3465 | 3465 | 3465 | 3460 | 5447 |
| 314 | 20230919 | 132200 | 4544652550 | 3465 | 3460 | 3465 | 3460 | 2099 |
| 315 | 20230919 | 132100 | 4537386085 | 3470 | 3465 | 3470 | 3460 | 2269 |
| 316 | 20230919 | 132000 | 4529529065 | 3465 | 3460 | 3470 | 3460 | 4458 |
| 317 | 20230919 | 131900 | 4514074465 | 3460 | 3465 | 3470 | 3460 | 4265 |
| 318 | 20230919 | 131800 | 4499314290 | 3465 | 3470 | 3470 | 3465 | 2301 |
| 319 | 20230919 | 131700 | 4491339680 | 3465 | 3470 | 3470 | 3455 | 14726 |
| 320 | 20230919 | 131600 | 4440366850 | 3465 | 3475 | 3475 | 3465 | 2928 |
| 321 | 20230919 | 131500 | 4430208535 | 3470 | 3480 | 3490 | 3470 | 3796 |
| 322 | 20230919 | 131400 | 4416991080 | 3475 | 3470 | 3475 | 3470 | 1136 |
| 323 | 20230919 | 131300 | 4413046565 | 3470 | 3465 | 3470 | 3465 | 1096 |
| 324 | 20230919 | 131200 | 4409246665 | 3465 | 3465 | 3470 | 3465 | 2440 |
| 325 | 20230919 | 131100 | 4400783425 | 3465 | 3460 | 3465 | 3460 | 1659 |
| 326 | 20230919 | 131000 | 4395038575 | 3455 | 3460 | 3460 | 3450 | 5519 |
| 327 | 20230919 | 130900 | 4375979200 | 3460 | 3455 | 3460 | 3455 | 2587 |
| 328 | 20230919 | 130800 | 4367039065 | 3455 | 3470 | 3480 | 3450 | 10133 |
| 329 | 20230919 | 130700 | 4331985040 | 3475 | 3485 | 3500 | 3475 | 3298 |
| 330 | 20230919 | 130600 | 4320510115 | 3500 | 3500 | 3500 | 3485 | 7065 |
| 331 | 20230919 | 130500 | 4295871705 | 3500 | 3490 | 3525 | 3480 | 9567 |
| 332 | 20230919 | 130400 | 4262433220 | 3490 | 3505 | 3510 | 3490 | 18310 |
| 333 | 20230919 | 130300 | 4198307615 | 3505 | 3515 | 3515 | 3505 | 4851 |
| 334 | 20230919 | 130200 | 4181275230 | 3530 | 3505 | 3535 | 3505 | 11844 |
| 335 | 20230919 | 130100 | 4139487200 | 3530 | 3525 | 3530 | 3505 | 4777 |
| 336 | 20230919 | 130000 | 4122691910 | 3520 | 3495 | 3545 | 3495 | 19463 |
| 337 | 20230919 | 125900 | 4054241385 | 3495 | 3520 | 3550 | 3495 | 13814 |
| 338 | 20230919 | 125800 | 4005615615 | 3520 | 3495 | 3550 | 3490 | 36650 |
| 339 | 20230919 | 125700 | 3876943815 | 3490 | 3580 | 3580 | 3450 | 95524 |
| 340 | 20230919 | 125600 | 3541721755 | 3580 | 3460 | 3580 | 3450 | 109777 |
| 341 | 20230919 | 125500 | 3154376445 | 3460 | 3450 | 3475 | 3450 | 10480 |
| 342 | 20230919 | 125400 | 3118075310 | 3450 | 3450 | 3450 | 3445 | 6912 |
| 343 | 20230919 | 125300 | 3094232815 | 3455 | 3470 | 3470 | 3450 | 5101 |
| 344 | 20230919 | 125200 | 3076623370 | 3470 | 3440 | 3470 | 3440 | 12507 |
| 345 | 20230919 | 125100 | 3033354385 | 3440 | 3440 | 3465 | 3435 | 19117 |
| 346 | 20230919 | 125000 | 2967501260 | 3440 | 3495 | 3495 | 3435 | 27133 |
| 347 | 20230919 | 124900 | 2873497665 | 3500 | 3495 | 3520 | 3440 | 83379 |
| 348 | 20230919 | 124800 | 2583024615 | 3495 | 3430 | 3520 | 3430 | 104443 |
| 349 | 20230919 | 124700 | 2219910840 | 3425 | 3425 | 3425 | 3425 | 2800 |
| 350 | 20230919 | 124600 | 2210320840 | 3420 | 3420 | 3435 | 3420 | 14340 |
| 351 | 20230919 | 124500 | 2161211605 | 3425 | 3415 | 3425 | 3415 | 13570 |
| 352 | 20230919 | 124400 | 2114811490 | 3415 | 3405 | 3415 | 3405 | 4667 |
| 353 | 20230919 | 124300 | 2098878370 | 3400 | 3400 | 3400 | 3400 | 8 |
| 354 | 20230919 | 124200 | 2098851170 | 3410 | 3405 | 3410 | 3400 | 1407 |
| 355 | 20230919 | 124100 | 2094062090 | 3405 | 3400 | 3405 | 3400 | 8600 |
| 356 | 20230919 | 124000 | 2064807095 | 3400 | 3400 | 3405 | 3400 | 7388 |
| 357 | 20230919 | 123900 | 2039686865 | 3395 | 3370 | 3395 | 3370 | 25064 |
| 358 | 20230919 | 123800 | 1954929450 | 3370 | 3370 | 3370 | 3370 | 7 |
| 359 | 20230919 | 123700 | 1954905860 | 3370 | 3365 | 3370 | 3365 | 66 |
| 360 | 20230919 | 123600 | 1954683765 | 3365 | 3365 | 3365 | 3365 | 0 |
| 361 | 20230919 | 123500 | 1954683765 | 3365 | 3365 | 3365 | 3365 | 3807 |
| 362 | 20230919 | 123400 | 1941873210 | 3365 | 3365 | 3365 | 3360 | 1203 |
| 363 | 20230919 | 123300 | 1937825165 | 3365 | 3365 | 3365 | 3365 | 0 |
| 364 | 20230919 | 123200 | 1937825165 | 3365 | 3365 | 3365 | 3365 | 1101 |
| 365 | 20230919 | 123100 | 1934120300 | 3360 | 3360 | 3360 | 3360 | 0 |
| 366 | 20230919 | 123000 | 1934120300 | 3360 | 3360 | 3360 | 3360 | 9 |
| 367 | 20230919 | 122900 | 1934090060 | 3365 | 3365 | 3365 | 3365 | 22 |
| 368 | 20230919 | 122800 | 1934016030 | 3365 | 3360 | 3365 | 3360 | 1446 |
| 369 | 20230919 | 122700 | 1929156965 | 3365 | 3365 | 3365 | 3365 | 312 |
| 370 | 20230919 | 122600 | 1928107085 | 3365 | 3365 | 3365 | 3365 | 1034 |
| 371 | 20230919 | 122500 | 1924627675 | 3365 | 3365 | 3365 | 3365 | 11 |
| 372 | 20230919 | 122400 | 1924590660 | 3365 | 3365 | 3365 | 3365 | 234 |
| 373 | 20230919 | 122300 | 1923803250 | 3365 | 3365 | 3365 | 3365 | 1 |
| 374 | 20230919 | 122200 | 1923799885 | 3360 | 3365 | 3365 | 3360 | 731 |
| 375 | 20230919 | 122100 | 1921342155 | 3360 | 3360 | 3365 | 3360 | 467 |
| 376 | 20230919 | 122000 | 1919772735 | 3365 | 3365 | 3365 | 3365 | 190 |
| 377 | 20230919 | 121900 | 1919133385 | 3360 | 3365 | 3365 | 3360 | 331 |
| 378 | 20230919 | 121800 | 1918019575 | 3360 | 3360 | 3360 | 3360 | 1 |
| 379 | 20230919 | 121700 | 1918016215 | 3365 | 3365 | 3365 | 3365 | 10 |
| 380 | 20230919 | 121600 | 1917982565 | 3365 | 3365 | 3365 | 3365 | 20 |
| 381 | 20230919 | 121500 | 1917915265 | 3365 | 3365 | 3365 | 3365 | 83 |
| 382 | 20230919 | 121400 | 1917635970 | 3360 | 3360 | 3360 | 3360 | 2 |
| 383 | 20230919 | 121300 | 1917629250 | 3365 | 3365 | 3365 | 3365 | 305 |
| 384 | 20230919 | 121200 | 1916602925 | 3365 | 3365 | 3370 | 3365 | 7176 |
| 385 | 20230919 | 121100 | 1892454660 | 3370 | 3370 | 3370 | 3365 | 88 |
| 386 | 20230919 | 121000 | 1892158205 | 3365 | 3365 | 3365 | 3365 | 80 |
| 387 | 20230919 | 120900 | 1891889005 | 3370 | 3370 | 3370 | 3370 | 495 |
| 388 | 20230919 | 120800 | 1890220855 | 3370 | 3370 | 3370 | 3370 | 317 |
| 389 | 20230919 | 120700 | 1889152565 | 3370 | 3370 | 3370 | 3370 | 0 |
| 390 | 20230919 | 120600 | 1889152565 | 3370 | 3370 | 3370 | 3370 | 442 |
| 391 | 20230919 | 120500 | 1887663025 | 3365 | 3365 | 3365 | 3365 | 0 |
| 392 | 20230919 | 120400 | 1887663025 | 3365 | 3365 | 3365 | 3365 | 379 |
| 393 | 20230919 | 120300 | 1886387690 | 3365 | 3365 | 3365 | 3365 | 19 |
| 394 | 20230919 | 120200 | 1886323755 | 3360 | 3360 | 3360 | 3360 | 19 |
| 395 | 20230919 | 120100 | 1886259915 | 3370 | 3360 | 3370 | 3360 | 386 |
| 396 | 20230919 | 120000 | 1884962425 | 3360 | 3360 | 3360 | 3360 | 136 |
| 397 | 20230919 | 115900 | 1884505465 | 3360 | 3365 | 3370 | 3360 | 3685 |
| 398 | 20230919 | 115800 | 1872105450 | 3370 | 3370 | 3370 | 3370 | 1 |
| 399 | 20230919 | 115700 | 1872102080 | 3375 | 3370 | 3375 | 3370 | 613 |
| 400 | 20230919 | 115600 | 1870036170 | 3370 | 3370 | 3375 | 3370 | 1596 |
| 401 | 20230919 | 115500 | 1864654670 | 3370 | 3370 | 3370 | 3370 | 324 |
| 402 | 20230919 | 115400 | 1863562790 | 3380 | 3380 | 3380 | 3380 | 30 |
| 403 | 20230919 | 115300 | 1863461390 | 3380 | 3370 | 3380 | 3370 | 3 |
| 404 | 20230919 | 115200 | 1863451270 | 3375 | 3375 | 3375 | 3375 | 1 |
| 405 | 20230919 | 115100 | 1863447895 | 3370 | 3370 | 3370 | 3365 | 726 |
| 406 | 20230919 | 115000 | 1861004300 | 3370 | 3370 | 3370 | 3370 | 1 |
| 407 | 20230919 | 114900 | 1861000930 | 3370 | 3370 | 3370 | 3370 | 160 |
| 408 | 20230919 | 114800 | 1860461730 | 3365 | 3365 | 3365 | 3365 | 11 |
| 409 | 20230919 | 114700 | 1860424715 | 3365 | 3370 | 3370 | 3365 | 115 |
| 410 | 20230919 | 114600 | 1860037215 | 3370 | 3370 | 3370 | 3365 | 176 |
| 411 | 20230919 | 114500 | 1859444135 | 3360 | 3360 | 3360 | 3360 | 1 |
| 412 | 20230919 | 114400 | 1859440775 | 3360 | 3360 | 3360 | 3360 | 0 |
| 413 | 20230919 | 114300 | 1859440775 | 3360 | 3360 | 3360 | 3360 | 264 |
| 414 | 20230919 | 114200 | 1858553735 | 3360 | 3360 | 3365 | 3360 | 1241 |
| 415 | 20230919 | 114100 | 1854383970 | 3360 | 3360 | 3360 | 3360 | 0 |
| 416 | 20230919 | 114000 | 1854383970 | 3360 | 3360 | 3360 | 3360 | 0 |
| 417 | 20230919 | 113900 | 1854383970 | 3360 | 3360 | 3360 | 3360 | 16 |
| 418 | 20230919 | 113800 | 1854330210 | 3365 | 3365 | 3365 | 3365 | 6 |
| 419 | 20230919 | 113700 | 1854310020 | 3360 | 3360 | 3360 | 3360 | 0 |
| 420 | 20230919 | 113600 | 1854310020 | 3360 | 3360 | 3360 | 3360 | 1630 |
| 421 | 20230919 | 113500 | 1848833220 | 3360 | 3360 | 3360 | 3360 | 0 |
| 422 | 20230919 | 113400 | 1848833220 | 3360 | 3365 | 3365 | 3360 | 1023 |
| 423 | 20230919 | 113300 | 1845395825 | 3365 | 3360 | 3365 | 3360 | 31 |
| 424 | 20230919 | 113200 | 1845291660 | 3360 | 3360 | 3360 | 3360 | 2 |
| 425 | 20230919 | 113100 | 1845284940 | 3365 | 3365 | 3365 | 3365 | 2852 |
| 426 | 20230919 | 113000 | 1835687960 | 3365 | 3370 | 3370 | 3365 | 2687 |
| 427 | 20230919 | 112900 | 1826632775 | 3375 | 3385 | 3385 | 3375 | 229 |
| 428 | 20230919 | 112800 | 1825857630 | 3370 | 3370 | 3370 | 3370 | 120 |
| 429 | 20230919 | 112700 | 1825453230 | 3375 | 3380 | 3395 | 3375 | 530 |
| 430 | 20230919 | 112600 | 1823663960 | 3385 | 3385 | 3385 | 3385 | 0 |
| 431 | 20230919 | 112500 | 1823663960 | 3385 | 3380 | 3385 | 3380 | 76 |
| 432 | 20230919 | 112400 | 1823407035 | 3380 | 3380 | 3380 | 3380 | 1 |
| 433 | 20230919 | 112300 | 1823403655 | 3375 | 3375 | 3375 | 3375 | 0 |
| 434 | 20230919 | 112200 | 1823403655 | 3375 | 3375 | 3375 | 3375 | 7 |
| 435 | 20230919 | 112100 | 1823380030 | 3375 | 3375 | 3375 | 3375 | 16 |
| 436 | 20230919 | 112000 | 1823326030 | 3375 | 3375 | 3375 | 3375 | 1 |
| 437 | 20230919 | 111900 | 1823322655 | 3385 | 3380 | 3385 | 3380 | 100 |
| 438 | 20230919 | 111800 | 1822984205 | 3380 | 3380 | 3380 | 3380 | 194 |
| 439 | 20230919 | 111700 | 1822328485 | 3370 | 3380 | 3380 | 3370 | 1522 |
| 440 | 20230919 | 111600 | 1817199125 | 3370 | 3380 | 3380 | 3370 | 2659 |
| 441 | 20230919 | 111500 | 1808236295 | 3380 | 3380 | 3380 | 3380 | 448 |
| 442 | 20230919 | 111400 | 1806722055 | 3380 | 3390 | 3390 | 3380 | 3822 |
| 443 | 20230919 | 111300 | 1793772480 | 3390 | 3390 | 3400 | 3390 | 830 |
| 444 | 20230919 | 111200 | 1790955720 | 3390 | 3400 | 3400 | 3390 | 759 |
| 445 | 20230919 | 111100 | 1788376760 | 3400 | 3400 | 3400 | 3395 | 2501 |
| 446 | 20230919 | 111000 | 1779873860 | 3400 | 3400 | 3400 | 3400 | 1441 |
| 447 | 20230919 | 110900 | 1774974460 | 3390 | 3400 | 3400 | 3390 | 114 |
| 448 | 20230919 | 110800 | 1774587000 | 3395 | 3395 | 3395 | 3395 | 31 |
| 449 | 20230919 | 110700 | 1774481755 | 3400 | 3400 | 3400 | 3400 | 1118 |
| 450 | 20230919 | 110600 | 1770680555 | 3400 | 3400 | 3400 | 3400 | 1678 |
| 451 | 20230919 | 110500 | 1764975355 | 3400 | 3400 | 3400 | 3400 | 1229 |
| 452 | 20230919 | 110400 | 1760796755 | 3400 | 3400 | 3400 | 3400 | 3323 |
| 453 | 20230919 | 110300 | 1749498555 | 3400 | 3415 | 3415 | 3400 | 5300 |
| 454 | 20230919 | 110200 | 1731449835 | 3415 | 3410 | 3420 | 3405 | 5957 |
| 455 | 20230919 | 110100 | 1711129950 | 3405 | 3410 | 3410 | 3400 | 10140 |
| 456 | 20230919 | 110000 | 1676552740 | 3420 | 3400 | 3420 | 3400 | 3413 |
| 457 | 20230919 | 105900 | 1664924175 | 3400 | 3390 | 3435 | 3390 | 19661 |
| 458 | 20230919 | 105800 | 1597846840 | 3410 | 3380 | 3410 | 3380 | 32528 |
| 459 | 20230919 | 105700 | 1487242935 | 3370 | 3375 | 3380 | 3370 | 5792 |
| 460 | 20230919 | 105600 | 1467721845 | 3385 | 3390 | 3390 | 3375 | 5358 |
| 461 | 20230919 | 105500 | 1449591120 | 3395 | 3370 | 3395 | 3370 | 15986 |
| 462 | 20230919 | 105400 | 1395506140 | 3370 | 3390 | 3390 | 3370 | 13397 |
| 463 | 20230919 | 105300 | 1350283640 | 3390 | 3350 | 3400 | 3345 | 24361 |
| 464 | 20230919 | 105200 | 1267948600 | 3350 | 3340 | 3355 | 3340 | 10227 |
| 465 | 20230919 | 105100 | 1233721195 | 3345 | 3335 | 3345 | 3335 | 5000 |
| 466 | 20230919 | 105000 | 1217032640 | 3330 | 3330 | 3330 | 3330 | 20 |
| 467 | 20230919 | 104900 | 1216966040 | 3330 | 3340 | 3340 | 3330 | 12011 |
| 468 | 20230919 | 104800 | 1176941785 | 3345 | 3345 | 3345 | 3345 | 2 |
| 469 | 20230919 | 104700 | 1176935095 | 3350 | 3335 | 3350 | 3330 | 5400 |
| 470 | 20230919 | 104600 | 1158879895 | 3335 | 3335 | 3335 | 3335 | 489 |
| 471 | 20230919 | 104500 | 1157249080 | 3330 | 3315 | 3330 | 3315 | 32496 |
| 472 | 20230919 | 104400 | 1049122065 | 3315 | 3315 | 3315 | 3315 | 6 |
| 473 | 20230919 | 104300 | 1049102175 | 3315 | 3315 | 3315 | 3315 | 51 |
| 474 | 20230919 | 104200 | 1048933110 | 3315 | 3310 | 3315 | 3310 | 693 |
| 475 | 20230919 | 104100 | 1046636470 | 3310 | 3300 | 3310 | 3300 | 51887 |
| 476 | 20230919 | 104000 | 875396870 | 3300 | 3305 | 3305 | 3300 | 5612 |
| 477 | 20230919 | 103900 | 856877260 | 3310 | 3310 | 3310 | 3300 | 1481 |
| 478 | 20230919 | 103800 | 851989780 | 3310 | 3310 | 3310 | 3300 | 3096 |
| 479 | 20230919 | 103700 | 841772020 | 3310 | 3310 | 3310 | 3305 | 71 |
| 480 | 20230919 | 103600 | 841537015 | 3310 | 3300 | 3310 | 3300 | 1645 |
| 481 | 20230919 | 103500 | 836108495 | 3300 | 3300 | 3305 | 3300 | 9844 |
| 482 | 20230919 | 103400 | 803618245 | 3305 | 3310 | 3310 | 3295 | 6119 |
| 483 | 20230919 | 103300 | 783421240 | 3305 | 3305 | 3305 | 3305 | 522 |
| 484 | 20230919 | 103200 | 781696030 | 3300 | 3295 | 3305 | 3295 | 231 |
| 485 | 20230919 | 103100 | 780933350 | 3295 | 3315 | 3315 | 3295 | 36610 |
| 486 | 20230919 | 103000 | 659919600 | 3315 | 3320 | 3320 | 3315 | 13105 |
| 487 | 20230919 | 102900 | 616476215 | 3320 | 3320 | 3320 | 3320 | 2 |
| 488 | 20230919 | 102800 | 616469575 | 3320 | 3320 | 3320 | 3320 | 35 |
| 489 | 20230919 | 102700 | 616353375 | 3320 | 3315 | 3320 | 3315 | 245 |
| 490 | 20230919 | 102600 | 615540185 | 3320 | 3320 | 3320 | 3315 | 17 |
| 491 | 20230919 | 102500 | 615483815 | 3320 | 3320 | 3320 | 3320 | 17 |
| 492 | 20230919 | 102400 | 615427375 | 3320 | 3320 | 3320 | 3320 | 28 |
| 493 | 20230919 | 102300 | 615334415 | 3320 | 3320 | 3325 | 3320 | 56 |
| 494 | 20230919 | 102200 | 615148390 | 3325 | 3320 | 3325 | 3320 | 3659 |
| 495 | 20230919 | 102100 | 602995965 | 3320 | 3320 | 3320 | 3320 | 101 |
| 496 | 20230919 | 102000 | 602660645 | 3315 | 3325 | 3325 | 3315 | 2502 |
| 497 | 20230919 | 101900 | 594354275 | 3325 | 3320 | 3325 | 3320 | 14 |
| 498 | 20230919 | 101800 | 594307785 | 3320 | 3325 | 3325 | 3315 | 592 |
| 499 | 20230919 | 101700 | 592342645 | 3315 | 3325 | 3325 | 3315 | 1023 |
| 500 | 20230919 | 101600 | 588946560 | 3330 | 3335 | 3335 | 3320 | 10328 |
| 501 | 20230919 | 101500 | 554566765 | 3330 | 3340 | 3340 | 3330 | 12618 |
| 502 | 20230919 | 101400 | 512487945 | 3340 | 3340 | 3340 | 3340 | 25 |
| 503 | 20230919 | 101300 | 512404445 | 3340 | 3340 | 3340 | 3340 | 398 |
| 504 | 20230919 | 101200 | 511075125 | 3340 | 3345 | 3345 | 3340 | 1190 |
| 505 | 20230919 | 101100 | 507097975 | 3345 | 3340 | 3345 | 3340 | 396 |
| 506 | 20230919 | 101000 | 505775265 | 3340 | 3340 | 3340 | 3340 | 495 |
| 507 | 20230919 | 100900 | 504121965 | 3340 | 3340 | 3340 | 3340 | 408 |
| 508 | 20230919 | 100800 | 502759245 | 3340 | 3345 | 3345 | 3340 | 14446 |
| 509 | 20230919 | 100700 | 454508190 | 3345 | 3345 | 3345 | 3345 | 2062 |
| 510 | 20230919 | 100600 | 447610800 | 3350 | 3345 | 3350 | 3345 | 4160 |
| 511 | 20230919 | 100500 | 433695575 | 3345 | 3345 | 3345 | 3345 | 5 |
| 512 | 20230919 | 100400 | 433678850 | 3345 | 3350 | 3350 | 3345 | 8640 |
| 513 | 20230919 | 100300 | 404740850 | 3350 | 3350 | 3350 | 3350 | 0 |
| 514 | 20230919 | 100200 | 404740850 | 3350 | 3345 | 3350 | 3345 | 13 |
| 515 | 20230919 | 100100 | 404697305 | 3350 | 3345 | 3350 | 3345 | 4127 |
| 516 | 20230919 | 100000 | 390892480 | 3350 | 3350 | 3350 | 3350 | 130 |
| 517 | 20230919 | 095900 | 390456980 | 3350 | 3350 | 3350 | 3345 | 340 |
| 518 | 20230919 | 095800 | 389318480 | 3345 | 3345 | 3350 | 3345 | 5198 |
| 519 | 20230919 | 095700 | 371927595 | 3345 | 3345 | 3345 | 3345 | 100 |
| 520 | 20230919 | 095600 | 371593095 | 3350 | 3350 | 3350 | 3345 | 121 |
| 521 | 20230919 | 095500 | 371188245 | 3350 | 3355 | 3355 | 3350 | 2008 |
| 522 | 20230919 | 095400 | 364461440 | 3355 | 3355 | 3355 | 3345 | 215 |
| 523 | 20230919 | 095300 | 363740830 | 3350 | 3350 | 3350 | 3350 | 2265 |
| 524 | 20230919 | 095200 | 356153080 | 3350 | 3350 | 3350 | 3350 | 70 |
| 525 | 20230919 | 095100 | 355918580 | 3350 | 3355 | 3355 | 3345 | 12870 |
| 526 | 20230919 | 095000 | 312821725 | 3355 | 3355 | 3355 | 3355 | 258 |
| 527 | 20230919 | 094900 | 311956135 | 3355 | 3355 | 3355 | 3355 | 501 |
| 528 | 20230919 | 094800 | 310275280 | 3355 | 3355 | 3355 | 3355 | 2583 |
| 529 | 20230919 | 094700 | 301609315 | 3355 | 3355 | 3355 | 3355 | 1123 |
| 530 | 20230919 | 094600 | 297841650 | 3355 | 3355 | 3355 | 3355 | 4763 |
| 531 | 20230919 | 094500 | 281861785 | 3355 | 3360 | 3360 | 3355 | 14592 |
| 532 | 20230919 | 094400 | 232885610 | 3360 | 3360 | 3360 | 3360 | 3000 |
| 533 | 20230919 | 094300 | 222805610 | 3360 | 3370 | 3370 | 3355 | 9324 |
| 534 | 20230919 | 094200 | 191460875 | 3370 | 3370 | 3370 | 3370 | 0 |
| 535 | 20230919 | 094100 | 191460875 | 3370 | 3370 | 3370 | 3370 | 160 |
| 536 | 20230919 | 094000 | 190921675 | 3365 | 3370 | 3370 | 3365 | 3837 |
| 537 | 20230919 | 093900 | 177991195 | 3370 | 3380 | 3380 | 3370 | 48 |
| 538 | 20230919 | 093800 | 177829405 | 3375 | 3380 | 3380 | 3375 | 2249 |
| 539 | 20230919 | 093700 | 170237820 | 3380 | 3375 | 3380 | 3375 | 2028 |
| 540 | 20230919 | 093600 | 163383215 | 3380 | 3380 | 3380 | 3380 | 1 |
| 541 | 20230919 | 093500 | 163379835 | 3375 | 3370 | 3375 | 3370 | 2811 |
| 542 | 20230919 | 093400 | 153906400 | 3370 | 3375 | 3375 | 3370 | 461 |
| 543 | 20230919 | 093300 | 152351335 | 3375 | 3370 | 3375 | 3370 | 436 |
| 544 | 20230919 | 093200 | 150882010 | 3370 | 3370 | 3370 | 3370 | 484 |
| 545 | 20230919 | 093100 | 149250930 | 3370 | 3365 | 3370 | 3365 | 562 |
| 546 | 20230919 | 093000 | 147357140 | 3365 | 3365 | 3365 | 3365 | 43 |
| 547 | 20230919 | 092900 | 147212445 | 3365 | 3365 | 3370 | 3365 | 230 |
| 548 | 20230919 | 092800 | 146438245 | 3360 | 3360 | 3360 | 3360 | 678 |
| 549 | 20230919 | 092700 | 144160165 | 3370 | 3370 | 3370 | 3370 | 140 |
| 550 | 20230919 | 092600 | 143688365 | 3360 | 3365 | 3365 | 3360 | 887 |
| 551 | 20230919 | 092500 | 140707080 | 3365 | 3365 | 3365 | 3365 | 1 |
| 552 | 20230919 | 092400 | 140703715 | 3360 | 3360 | 3360 | 3360 | 50 |
| 553 | 20230919 | 092300 | 140535715 | 3365 | 3370 | 3370 | 3365 | 295 |
| 554 | 20230919 | 092200 | 139543030 | 3365 | 3360 | 3365 | 3360 | 31 |
| 555 | 20230919 | 092100 | 139438765 | 3360 | 3360 | 3360 | 3360 | 18 |
| 556 | 20230919 | 092000 | 139378285 | 3360 | 3360 | 3360 | 3360 | 3481 |
| 557 | 20230919 | 091900 | 127682125 | 3370 | 3365 | 3370 | 3365 | 432 |
| 558 | 20230919 | 091800 | 126227385 | 3360 | 3370 | 3370 | 3360 | 374 |
| 559 | 20230919 | 091700 | 124969425 | 3370 | 3370 | 3370 | 3365 | 2419 |
| 560 | 20230919 | 091600 | 116821735 | 3370 | 3370 | 3370 | 3370 | 100 |
| 561 | 20230919 | 091500 | 116484735 | 3370 | 3375 | 3375 | 3370 | 622 |
| 562 | 20230919 | 091400 | 114386985 | 3375 | 3375 | 3375 | 3375 | 947 |
| 563 | 20230919 | 091300 | 111190860 | 3375 | 3370 | 3375 | 3360 | 3282 |
| 564 | 20230919 | 091200 | 100137455 | 3370 | 3375 | 3375 | 3370 | 10 |
| 565 | 20230919 | 091100 | 100103730 | 3375 | 3375 | 3375 | 3375 | 1527 |
| 566 | 20230919 | 091000 | 94950105 | 3375 | 3375 | 3375 | 3375 | 30 |
| 567 | 20230919 | 090900 | 94848855 | 3360 | 3365 | 3370 | 3360 | 2982 |
| 568 | 20230919 | 090800 | 84806850 | 3365 | 3365 | 3365 | 3365 | 100 |
| 569 | 20230919 | 090700 | 84470350 | 3360 | 3365 | 3370 | 3360 | 2098 |
| 570 | 20230919 | 090600 | 77413170 | 3360 | 3360 | 3360 | 3360 | 8625 |
| 571 | 20230919 | 090500 | 48433170 | 3360 | 3360 | 3360 | 3355 | 6595 |
| 572 | 20230919 | 090400 | 26275690 | 3365 | 3365 | 3365 | 3365 | 17 |
| 573 | 20230919 | 090300 | 26218485 | 3360 | 3370 | 3370 | 3360 | 2290 |
| 574 | 20230919 | 090200 | 18511035 | 3370 | 3370 | 3370 | 3360 | 4007 |
| 575 | 20230919 | 090100 | 5024770 | 3370 | 3375 | 3375 | 3370 | 101 |
| 576 | 20230919 | 090000 | 4684175 | 3355 | 3355 | 3370 | 3355 | 1395 |