30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 3 | 20230914 | 185300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20230914 | 185200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20230914 | 185100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20230914 | 185000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20230914 | 184900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20230914 | 184800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20230914 | 184700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20230914 | 184600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20230914 | 184500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20230914 | 184400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20230914 | 184300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20230914 | 184200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20230914 | 184100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20230914 | 184000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20230914 | 183900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20230914 | 183800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20230914 | 183700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20230914 | 183600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20230914 | 183500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20230914 | 183400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20230914 | 183300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20230914 | 183200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20230914 | 183100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20230914 | 183000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20230914 | 182900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20230914 | 182800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20230914 | 182700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20230914 | 182600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20230914 | 182500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20230914 | 182400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 33 | 20230914 | 182300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20230914 | 182200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20230914 | 182100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20230914 | 182000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20230914 | 181900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20230914 | 181800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20230914 | 181700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20230914 | 181600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20230914 | 181500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20230914 | 181400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20230914 | 181300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20230914 | 181200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20230914 | 181100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20230914 | 181000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20230914 | 180900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20230914 | 180800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20230914 | 180700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20230914 | 180600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20230914 | 180500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20230914 | 180400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20230914 | 180300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20230914 | 180200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20230914 | 180100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20230914 | 180000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20230914 | 175900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20230914 | 175800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20230914 | 175700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20230914 | 175600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20230914 | 175500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20230914 | 175400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 63 | 20230914 | 175300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20230914 | 175200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20230914 | 175100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20230914 | 175000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20230914 | 174900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20230914 | 174800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20230914 | 174700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20230914 | 174600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20230914 | 174500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20230914 | 174400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20230914 | 174300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20230914 | 174200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20230914 | 174100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20230914 | 174000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20230914 | 173900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20230914 | 173800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20230914 | 173700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20230914 | 173600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20230914 | 173500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20230914 | 173400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20230914 | 173300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20230914 | 173200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20230914 | 173100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20230914 | 173000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20230914 | 172900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20230914 | 172800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20230914 | 172700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20230914 | 172600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20230914 | 172500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20230914 | 172400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 93 | 20230914 | 172300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20230914 | 172200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20230914 | 172100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20230914 | 172000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20230914 | 171900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20230914 | 171800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20230914 | 171700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20230914 | 171600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20230914 | 171500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20230914 | 171400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20230914 | 171300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20230914 | 171200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20230914 | 171100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20230914 | 171000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20230914 | 170900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20230914 | 170800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20230914 | 170700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20230914 | 170600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20230914 | 170500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20230914 | 170400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20230914 | 170300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20230914 | 170200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20230914 | 170100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20230914 | 170000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20230914 | 165900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20230914 | 165800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20230914 | 165700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20230914 | 165600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20230914 | 165500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20230914 | 165400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 123 | 20230914 | 165300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20230914 | 165200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20230914 | 165100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20230914 | 165000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20230914 | 164900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20230914 | 164800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20230914 | 164700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20230914 | 164600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20230914 | 164500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20230914 | 164400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20230914 | 164300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20230914 | 164200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20230914 | 164100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20230914 | 164000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20230914 | 163900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20230914 | 163800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20230914 | 163700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20230914 | 163600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20230914 | 163500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20230914 | 163400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20230914 | 163300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20230914 | 163200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20230914 | 163100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20230914 | 163000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20230914 | 162900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20230914 | 162800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20230914 | 162700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20230914 | 162600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20230914 | 162500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20230914 | 162400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 153 | 20230914 | 162300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20230914 | 162200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20230914 | 162100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20230914 | 162000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20230914 | 161900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20230914 | 161800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20230914 | 161700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20230914 | 161600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20230914 | 161500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20230914 | 161400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20230914 | 161300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20230914 | 161200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20230914 | 161100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20230914 | 161000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20230914 | 160900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20230914 | 160800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20230914 | 160700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20230914 | 160600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20230914 | 160500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20230914 | 160400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20230914 | 160300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20230914 | 160200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20230914 | 160100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20230914 | 160000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20230914 | 155900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20230914 | 155800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20230914 | 155700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20230914 | 155600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20230914 | 155500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20230914 | 155400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 183 | 20230914 | 155300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20230914 | 155200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230914 | 155100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230914 | 155000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230914 | 154900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230914 | 154800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230914 | 154700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230914 | 154600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230914 | 154500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230914 | 154400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230914 | 154300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230914 | 154200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20230914 | 154100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20230914 | 154000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20230914 | 153900 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20230914 | 153800 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20230914 | 153700 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20230914 | 153600 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20230914 | 153500 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20230914 | 153400 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20230914 | 153300 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20230914 | 153200 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20230914 | 153100 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20230914 | 153000 | 6640864325 | 4375 | 4375 | 4375 | 4375 | 106646 |
| 207 | 20230914 | 152900 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230914 | 152800 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20230914 | 152700 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20230914 | 152600 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20230914 | 152500 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20230914 | 152400 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 213 | 20230914 | 152300 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20230914 | 152200 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20230914 | 152100 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20230914 | 152000 | 6174288075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20230914 | 151900 | 6174288075 | 4375 | 4360 | 4375 | 4360 | 5491 |
| 218 | 20230914 | 151800 | 6150327765 | 4360 | 4365 | 4365 | 4360 | 5416 |
| 219 | 20230914 | 151700 | 6126713525 | 4365 | 4365 | 4365 | 4360 | 4123 |
| 220 | 20230914 | 151600 | 6108734365 | 4360 | 4365 | 4370 | 4360 | 7615 |
| 221 | 20230914 | 151500 | 6075520760 | 4360 | 4365 | 4365 | 4360 | 3845 |
| 222 | 20230914 | 151400 | 6058741770 | 4360 | 4360 | 4365 | 4360 | 3817 |
| 223 | 20230914 | 151300 | 6042099625 | 4365 | 4365 | 4365 | 4360 | 1053 |
| 224 | 20230914 | 151200 | 6037505785 | 4360 | 4360 | 4365 | 4360 | 3023 |
| 225 | 20230914 | 151100 | 6024319010 | 4360 | 4365 | 4365 | 4360 | 3581 |
| 226 | 20230914 | 151000 | 6008697105 | 4360 | 4370 | 4370 | 4360 | 415 |
| 227 | 20230914 | 150900 | 6006885675 | 4365 | 4365 | 4370 | 4365 | 935 |
| 228 | 20230914 | 150800 | 6002804390 | 4365 | 4365 | 4365 | 4360 | 1090 |
| 229 | 20230914 | 150700 | 5998050770 | 4365 | 4360 | 4365 | 4360 | 3592 |
| 230 | 20230914 | 150600 | 5982374530 | 4360 | 4365 | 4365 | 4360 | 1740 |
| 231 | 20230914 | 150500 | 5974788000 | 4360 | 4370 | 4370 | 4360 | 5284 |
| 232 | 20230914 | 150400 | 5951734280 | 4365 | 4370 | 4370 | 4365 | 219 |
| 233 | 20230914 | 150300 | 5950777320 | 4370 | 4365 | 4370 | 4365 | 2195 |
| 234 | 20230914 | 150200 | 5941188905 | 4365 | 4365 | 4370 | 4365 | 1363 |
| 235 | 20230914 | 150100 | 5935238025 | 4370 | 4365 | 4370 | 4365 | 404 |
| 236 | 20230914 | 150000 | 5933474550 | 4365 | 4365 | 4370 | 4360 | 2377 |
| 237 | 20230914 | 145900 | 5923091620 | 4360 | 4365 | 4365 | 4360 | 1393 |
| 238 | 20230914 | 145800 | 5917013140 | 4360 | 4365 | 4365 | 4360 | 3848 |
| 239 | 20230914 | 145700 | 5900229685 | 4365 | 4360 | 4370 | 4360 | 1927 |
| 240 | 20230914 | 145600 | 5891820315 | 4360 | 4365 | 4365 | 4360 | 2363 |
| 241 | 20230914 | 145500 | 5881516890 | 4355 | 4365 | 4365 | 4355 | 2928 |
| 242 | 20230914 | 145400 | 5868750715 | 4365 | 4365 | 4365 | 4360 | 750 |
| 243 | 20230914 | 145300 | 5865479665 | 4365 | 4365 | 4370 | 4360 | 2866 |
| 244 | 20230914 | 145200 | 5852981220 | 4365 | 4370 | 4370 | 4360 | 3479 |
| 245 | 20230914 | 145100 | 5837792820 | 4370 | 4365 | 4370 | 4360 | 479 |
| 246 | 20230914 | 145000 | 5835701860 | 4365 | 4375 | 4375 | 4365 | 1216 |
| 247 | 20230914 | 144900 | 5830385915 | 4370 | 4365 | 4375 | 4360 | 4930 |
| 248 | 20230914 | 144800 | 5808854025 | 4360 | 4370 | 4370 | 4360 | 1147 |
| 249 | 20230914 | 144700 | 5803846630 | 4370 | 4365 | 4370 | 4365 | 788 |
| 250 | 20230914 | 144600 | 5800404655 | 4365 | 4360 | 4365 | 4360 | 2030 |
| 251 | 20230914 | 144500 | 5791543815 | 4355 | 4355 | 4360 | 4355 | 6897 |
| 252 | 20230914 | 144400 | 5761474745 | 4350 | 4355 | 4355 | 4350 | 1407 |
| 253 | 20230914 | 144300 | 5755348560 | 4355 | 4355 | 4355 | 4350 | 656 |
| 254 | 20230914 | 144200 | 5752491735 | 4355 | 4355 | 4355 | 4350 | 575 |
| 255 | 20230914 | 144100 | 5749988670 | 4355 | 4355 | 4360 | 4350 | 600 |
| 256 | 20230914 | 144000 | 5747376605 | 4355 | 4355 | 4355 | 4350 | 2389 |
| 257 | 20230914 | 143900 | 5736972640 | 4355 | 4355 | 4355 | 4355 | 3776 |
| 258 | 20230914 | 143800 | 5720528160 | 4355 | 4355 | 4360 | 4350 | 1179 |
| 259 | 20230914 | 143700 | 5715393940 | 4355 | 4360 | 4360 | 4350 | 2880 |
| 260 | 20230914 | 143600 | 5702848885 | 4360 | 4360 | 4365 | 4360 | 2057 |
| 261 | 20230914 | 143500 | 5693879255 | 4360 | 4365 | 4365 | 4360 | 1540 |
| 262 | 20230914 | 143400 | 5687161255 | 4370 | 4365 | 4375 | 4365 | 360 |
| 263 | 20230914 | 143300 | 5685589065 | 4375 | 4365 | 4375 | 4365 | 1431 |
| 264 | 20230914 | 143200 | 5679342590 | 4365 | 4370 | 4375 | 4365 | 1525 |
| 265 | 20230914 | 143100 | 5672676900 | 4365 | 4370 | 4375 | 4365 | 1696 |
| 266 | 20230914 | 143000 | 5665261810 | 4370 | 4375 | 4375 | 4370 | 1209 |
| 267 | 20230914 | 142900 | 5659974440 | 4375 | 4375 | 4375 | 4370 | 1538 |
| 268 | 20230914 | 142800 | 5653247425 | 4370 | 4375 | 4375 | 4370 | 208 |
| 269 | 20230914 | 142700 | 5652337485 | 4370 | 4375 | 4375 | 4370 | 24 |
| 270 | 20230914 | 142600 | 5652232495 | 4375 | 4370 | 4375 | 4370 | 8 |
| 271 | 20230914 | 142500 | 5652197505 | 4370 | 4370 | 4370 | 4370 | 327 |
| 272 | 20230914 | 142400 | 5650768515 | 4370 | 4365 | 4375 | 4365 | 3595 |
| 273 | 20230914 | 142300 | 5635051385 | 4365 | 4370 | 4370 | 4365 | 846 |
| 274 | 20230914 | 142200 | 5631358400 | 4370 | 4365 | 4370 | 4365 | 853 |
| 275 | 20230914 | 142100 | 5627632545 | 4365 | 4370 | 4370 | 4365 | 105 |
| 276 | 20230914 | 142000 | 5627173745 | 4370 | 4370 | 4370 | 4370 | 49 |
| 277 | 20230914 | 141900 | 5626959615 | 4370 | 4365 | 4370 | 4365 | 230 |
| 278 | 20230914 | 141800 | 5625955525 | 4365 | 4355 | 4365 | 4355 | 1587 |
| 279 | 20230914 | 141700 | 5619028900 | 4355 | 4355 | 4360 | 4355 | 1756 |
| 280 | 20230914 | 141600 | 5611373025 | 4355 | 4345 | 4355 | 4345 | 1889 |
| 281 | 20230914 | 141500 | 5603146830 | 4345 | 4350 | 4350 | 4345 | 1098 |
| 282 | 20230914 | 141400 | 5598370800 | 4345 | 4355 | 4355 | 4345 | 4282 |
| 283 | 20230914 | 141300 | 5579728470 | 4355 | 4355 | 4355 | 4355 | 10 |
| 284 | 20230914 | 141200 | 5579684920 | 4355 | 4360 | 4360 | 4355 | 724 |
| 285 | 20230914 | 141100 | 5576531860 | 4360 | 4360 | 4360 | 4360 | 103 |
| 286 | 20230914 | 141000 | 5576082780 | 4355 | 4360 | 4360 | 4355 | 257 |
| 287 | 20230914 | 140900 | 5574963290 | 4355 | 4355 | 4360 | 4355 | 794 |
| 288 | 20230914 | 140800 | 5571504175 | 4355 | 4350 | 4355 | 4350 | 284 |
| 289 | 20230914 | 140700 | 5570267855 | 4345 | 4345 | 4345 | 4345 | 219 |
| 290 | 20230914 | 140600 | 5569316300 | 4355 | 4345 | 4355 | 4345 | 324 |
| 291 | 20230914 | 140500 | 5567906600 | 4345 | 4355 | 4355 | 4345 | 435 |
| 292 | 20230914 | 140400 | 5566014425 | 4350 | 4345 | 4355 | 4345 | 301 |
| 293 | 20230914 | 140300 | 5564703715 | 4345 | 4345 | 4350 | 4340 | 2683 |
| 294 | 20230914 | 140200 | 5553049000 | 4345 | 4350 | 4350 | 4345 | 1193 |
| 295 | 20230914 | 140100 | 5547865160 | 4340 | 4350 | 4350 | 4340 | 3765 |
| 296 | 20230914 | 140000 | 5531517050 | 4350 | 4340 | 4350 | 4340 | 998 |
| 297 | 20230914 | 135900 | 5527185540 | 4340 | 4360 | 4360 | 4340 | 2371 |
| 298 | 20230914 | 135800 | 5516873405 | 4360 | 4355 | 4360 | 4350 | 339 |
| 299 | 20230914 | 135700 | 5515396965 | 4345 | 4345 | 4350 | 4345 | 1277 |
| 300 | 20230914 | 135600 | 5509843225 | 4350 | 4350 | 4350 | 4350 | 63 |
| 301 | 20230914 | 135500 | 5509569175 | 4350 | 4350 | 4350 | 4350 | 1 |
| 302 | 20230914 | 135400 | 5509564825 | 4350 | 4345 | 4350 | 4340 | 475 |
| 303 | 20230914 | 135300 | 5507500900 | 4345 | 4340 | 4350 | 4340 | 994 |
| 304 | 20230914 | 135200 | 5503185410 | 4340 | 4345 | 4345 | 4340 | 6407 |
| 305 | 20230914 | 135100 | 5475377680 | 4345 | 4345 | 4345 | 4340 | 1619 |
| 306 | 20230914 | 135000 | 5468345130 | 4340 | 4350 | 4350 | 4340 | 8085 |
| 307 | 20230914 | 134900 | 5433209915 | 4350 | 4355 | 4355 | 4345 | 5439 |
| 308 | 20230914 | 134800 | 5409542325 | 4360 | 4360 | 4360 | 4355 | 572 |
| 309 | 20230914 | 134700 | 5407048560 | 4355 | 4360 | 4360 | 4350 | 10092 |
| 310 | 20230914 | 134600 | 5363079760 | 4365 | 4370 | 4370 | 4365 | 377 |
| 311 | 20230914 | 134500 | 5361434145 | 4375 | 4375 | 4375 | 4370 | 1387 |
| 312 | 20230914 | 134400 | 5355366320 | 4375 | 4365 | 4380 | 4360 | 1510 |
| 313 | 20230914 | 134300 | 5348771635 | 4365 | 4370 | 4370 | 4360 | 1810 |
| 314 | 20230914 | 134200 | 5340870625 | 4370 | 4365 | 4370 | 4365 | 544 |
| 315 | 20230914 | 134100 | 5338495615 | 4365 | 4365 | 4365 | 4365 | 0 |
| 316 | 20230914 | 134000 | 5338495615 | 4365 | 4365 | 4365 | 4365 | 1484 |
| 317 | 20230914 | 133900 | 5332017955 | 4365 | 4365 | 4365 | 4360 | 3863 |
| 318 | 20230914 | 133800 | 5315171935 | 4365 | 4380 | 4380 | 4360 | 8365 |
| 319 | 20230914 | 133700 | 5278639135 | 4380 | 4370 | 4380 | 4370 | 4047 |
| 320 | 20230914 | 133600 | 5260951225 | 4370 | 4380 | 4380 | 4370 | 2475 |
| 321 | 20230914 | 133500 | 5250129655 | 4380 | 4380 | 4385 | 4380 | 2507 |
| 322 | 20230914 | 133400 | 5239148275 | 4380 | 4380 | 4380 | 4370 | 2532 |
| 323 | 20230914 | 133300 | 5228074195 | 4375 | 4380 | 4380 | 4375 | 2924 |
| 324 | 20230914 | 133200 | 5215272540 | 4380 | 4380 | 4385 | 4375 | 4314 |
| 325 | 20230914 | 133100 | 5196373585 | 4375 | 4375 | 4380 | 4375 | 232 |
| 326 | 20230914 | 133000 | 5195357545 | 4375 | 4375 | 4375 | 4375 | 1199 |
| 327 | 20230914 | 132900 | 5190111920 | 4375 | 4375 | 4380 | 4375 | 4345 |
| 328 | 20230914 | 132800 | 5171095920 | 4375 | 4375 | 4380 | 4375 | 1378 |
| 329 | 20230914 | 132700 | 5165066240 | 4380 | 4375 | 4380 | 4370 | 1431 |
| 330 | 20230914 | 132600 | 5158805090 | 4375 | 4370 | 4375 | 4370 | 116 |
| 331 | 20230914 | 132500 | 5158297605 | 4370 | 4375 | 4375 | 4370 | 70 |
| 332 | 20230914 | 132400 | 5157991410 | 4375 | 4375 | 4375 | 4375 | 10 |
| 333 | 20230914 | 132300 | 5157947660 | 4370 | 4370 | 4370 | 4370 | 103 |
| 334 | 20230914 | 132200 | 5157497550 | 4365 | 4370 | 4370 | 4365 | 3583 |
| 335 | 20230914 | 132100 | 5141840470 | 4370 | 4375 | 4380 | 4370 | 3056 |
| 336 | 20230914 | 132000 | 5128479365 | 4375 | 4375 | 4380 | 4375 | 2952 |
| 337 | 20230914 | 131900 | 5115561685 | 4375 | 4385 | 4385 | 4375 | 4688 |
| 338 | 20230914 | 131800 | 5095021635 | 4380 | 4385 | 4390 | 4380 | 3635 |
| 339 | 20230914 | 131700 | 5079097145 | 4385 | 4385 | 4385 | 4380 | 2843 |
| 340 | 20230914 | 131600 | 5066637150 | 4385 | 4390 | 4395 | 4385 | 2973 |
| 341 | 20230914 | 131500 | 5053591960 | 4390 | 4390 | 4390 | 4390 | 2836 |
| 342 | 20230914 | 131400 | 5041141920 | 4390 | 4395 | 4395 | 4390 | 5719 |
| 343 | 20230914 | 131300 | 5016031525 | 4390 | 4390 | 4395 | 4390 | 562 |
| 344 | 20230914 | 131200 | 5013562715 | 4390 | 4395 | 4395 | 4390 | 1753 |
| 345 | 20230914 | 131100 | 5005858435 | 4395 | 4395 | 4400 | 4395 | 1693 |
| 346 | 20230914 | 131000 | 4998417680 | 4395 | 4405 | 4405 | 4395 | 2162 |
| 347 | 20230914 | 130900 | 4988904545 | 4400 | 4395 | 4400 | 4395 | 1256 |
| 348 | 20230914 | 130800 | 4983378370 | 4395 | 4405 | 4405 | 4395 | 1474 |
| 349 | 20230914 | 130700 | 4976891705 | 4400 | 4405 | 4405 | 4400 | 3648 |
| 350 | 20230914 | 130600 | 4960831835 | 4405 | 4395 | 4405 | 4390 | 2372 |
| 351 | 20230914 | 130500 | 4950397540 | 4390 | 4390 | 4395 | 4390 | 217 |
| 352 | 20230914 | 130400 | 4949443985 | 4395 | 4395 | 4395 | 4390 | 697 |
| 353 | 20230914 | 130300 | 4946381285 | 4390 | 4395 | 4395 | 4390 | 687 |
| 354 | 20230914 | 130200 | 4943362115 | 4390 | 4390 | 4395 | 4390 | 556 |
| 355 | 20230914 | 130100 | 4940918685 | 4395 | 4385 | 4405 | 4385 | 3269 |
| 356 | 20230914 | 130000 | 4926540095 | 4385 | 4385 | 4385 | 4380 | 1078 |
| 357 | 20230914 | 125900 | 4921813700 | 4385 | 4385 | 4385 | 4380 | 208 |
| 358 | 20230914 | 125800 | 4920901670 | 4380 | 4380 | 4385 | 4380 | 355 |
| 359 | 20230914 | 125700 | 4919345760 | 4380 | 4385 | 4385 | 4380 | 417 |
| 360 | 20230914 | 125600 | 4917517790 | 4380 | 4385 | 4385 | 4380 | 658 |
| 361 | 20230914 | 125500 | 4914633900 | 4390 | 4390 | 4390 | 4380 | 1772 |
| 362 | 20230914 | 125400 | 4906862995 | 4390 | 4385 | 4390 | 4380 | 1985 |
| 363 | 20230914 | 125300 | 4898162470 | 4380 | 4380 | 4385 | 4380 | 863 |
| 364 | 20230914 | 125200 | 4894381315 | 4380 | 4385 | 4385 | 4380 | 2864 |
| 365 | 20230914 | 125100 | 4881823390 | 4385 | 4390 | 4395 | 4385 | 7657 |
| 366 | 20230914 | 125000 | 4848207990 | 4390 | 4395 | 4395 | 4390 | 814 |
| 367 | 20230914 | 124900 | 4844633565 | 4390 | 4395 | 4395 | 4390 | 4186 |
| 368 | 20230914 | 124800 | 4826238970 | 4395 | 4400 | 4400 | 4395 | 1428 |
| 369 | 20230914 | 124700 | 4819959230 | 4400 | 4400 | 4405 | 4400 | 1753 |
| 370 | 20230914 | 124600 | 4812244530 | 4400 | 4400 | 4400 | 4395 | 2534 |
| 371 | 20230914 | 124500 | 4801095130 | 4400 | 4395 | 4400 | 4395 | 797 |
| 372 | 20230914 | 124400 | 4797592305 | 4400 | 4400 | 4400 | 4395 | 1042 |
| 373 | 20230914 | 124300 | 4793011275 | 4400 | 4400 | 4400 | 4395 | 155 |
| 374 | 20230914 | 124200 | 4792329580 | 4400 | 4405 | 4405 | 4395 | 913 |
| 375 | 20230914 | 124100 | 4788311890 | 4405 | 4405 | 4405 | 4400 | 16 |
| 376 | 20230914 | 124000 | 4788241435 | 4395 | 4405 | 4405 | 4395 | 947 |
| 377 | 20230914 | 123900 | 4784075840 | 4395 | 4395 | 4400 | 4395 | 5001 |
| 378 | 20230914 | 123800 | 4762082750 | 4400 | 4400 | 4400 | 4400 | 117 |
| 379 | 20230914 | 123700 | 4761567950 | 4395 | 4395 | 4400 | 4390 | 998 |
| 380 | 20230914 | 123600 | 4757184510 | 4395 | 4400 | 4400 | 4390 | 1864 |
| 381 | 20230914 | 123500 | 4748990910 | 4395 | 4395 | 4400 | 4395 | 164 |
| 382 | 20230914 | 123400 | 4748269630 | 4395 | 4395 | 4400 | 4390 | 428 |
| 383 | 20230914 | 123300 | 4746388120 | 4395 | 4395 | 4395 | 4390 | 1716 |
| 384 | 20230914 | 123200 | 4738846575 | 4390 | 4395 | 4395 | 4390 | 4387 |
| 385 | 20230914 | 123100 | 4719576205 | 4395 | 4400 | 4400 | 4390 | 1726 |
| 386 | 20230914 | 123000 | 4711989200 | 4395 | 4390 | 4400 | 4390 | 3885 |
| 387 | 20230914 | 122900 | 4694917405 | 4390 | 4390 | 4395 | 4390 | 2130 |
| 388 | 20230914 | 122800 | 4685565515 | 4390 | 4395 | 4395 | 4390 | 1787 |
| 389 | 20230914 | 122700 | 4677718720 | 4390 | 4395 | 4395 | 4385 | 1895 |
| 390 | 20230914 | 122600 | 4669401840 | 4390 | 4390 | 4395 | 4390 | 1440 |
| 391 | 20230914 | 122500 | 4663080185 | 4390 | 4390 | 4395 | 4390 | 1042 |
| 392 | 20230914 | 122400 | 4658501895 | 4390 | 4385 | 4390 | 4385 | 865 |
| 393 | 20230914 | 122300 | 4654708680 | 4385 | 4385 | 4390 | 4385 | 2396 |
| 394 | 20230914 | 122200 | 4644190945 | 4390 | 4390 | 4395 | 4380 | 6483 |
| 395 | 20230914 | 122100 | 4615741545 | 4390 | 4390 | 4395 | 4390 | 562 |
| 396 | 20230914 | 122000 | 4613271945 | 4390 | 4390 | 4395 | 4390 | 469 |
| 397 | 20230914 | 121900 | 4611213030 | 4395 | 4395 | 4395 | 4385 | 1653 |
| 398 | 20230914 | 121800 | 4603957520 | 4385 | 4385 | 4390 | 4385 | 623 |
| 399 | 20230914 | 121700 | 4601223330 | 4385 | 4390 | 4390 | 4385 | 1117 |
| 400 | 20230914 | 121600 | 4596320010 | 4390 | 4390 | 4395 | 4385 | 1021 |
| 401 | 20230914 | 121500 | 4591837900 | 4390 | 4390 | 4390 | 4385 | 5065 |
| 402 | 20230914 | 121400 | 4569609665 | 4385 | 4385 | 4390 | 4380 | 1353 |
| 403 | 20230914 | 121300 | 4563676270 | 4385 | 4395 | 4395 | 4385 | 5146 |
| 404 | 20230914 | 121200 | 4541088020 | 4395 | 4390 | 4395 | 4385 | 4780 |
| 405 | 20230914 | 121100 | 4520107505 | 4395 | 4400 | 4405 | 4390 | 5459 |
| 406 | 20230914 | 121000 | 4496090035 | 4400 | 4400 | 4405 | 4400 | 4049 |
| 407 | 20230914 | 120900 | 4478266685 | 4395 | 4400 | 4405 | 4395 | 16928 |
| 408 | 20230914 | 120800 | 4403783290 | 4395 | 4390 | 4400 | 4385 | 9862 |
| 409 | 20230914 | 120700 | 4360463190 | 4395 | 4390 | 4395 | 4385 | 3269 |
| 410 | 20230914 | 120600 | 4346113335 | 4385 | 4385 | 4385 | 4380 | 4633 |
| 411 | 20230914 | 120500 | 4325804810 | 4380 | 4380 | 4385 | 4375 | 2173 |
| 412 | 20230914 | 120400 | 4316290390 | 4380 | 4375 | 4385 | 4375 | 272 |
| 413 | 20230914 | 120300 | 4315097950 | 4375 | 4375 | 4375 | 4370 | 1562 |
| 414 | 20230914 | 120200 | 4308264520 | 4370 | 4370 | 4375 | 4370 | 467 |
| 415 | 20230914 | 120100 | 4306222475 | 4370 | 4380 | 4380 | 4370 | 3432 |
| 416 | 20230914 | 120000 | 4291198400 | 4380 | 4370 | 4380 | 4360 | 5030 |
| 417 | 20230914 | 115900 | 4269200700 | 4370 | 4370 | 4370 | 4370 | 873 |
| 418 | 20230914 | 115800 | 4265385690 | 4370 | 4375 | 4375 | 4370 | 1176 |
| 419 | 20230914 | 115700 | 4260246075 | 4370 | 4370 | 4370 | 4365 | 808 |
| 420 | 20230914 | 115600 | 4256715165 | 4370 | 4370 | 4370 | 4365 | 331 |
| 421 | 20230914 | 115500 | 4255268780 | 4365 | 4365 | 4365 | 4360 | 2778 |
| 422 | 20230914 | 115400 | 4243142865 | 4365 | 4360 | 4365 | 4360 | 127 |
| 423 | 20230914 | 115300 | 4242589075 | 4360 | 4365 | 4365 | 4360 | 98 |
| 424 | 20230914 | 115200 | 4242161680 | 4360 | 4360 | 4360 | 4360 | 1 |
| 425 | 20230914 | 115100 | 4242157320 | 4355 | 4365 | 4370 | 4355 | 2826 |
| 426 | 20230914 | 115000 | 4229827560 | 4365 | 4375 | 4375 | 4365 | 4099 |
| 427 | 20230914 | 114900 | 4211906185 | 4380 | 4375 | 4380 | 4375 | 105 |
| 428 | 20230914 | 114800 | 4211446760 | 4380 | 4380 | 4380 | 4375 | 413 |
| 429 | 20230914 | 114700 | 4209637915 | 4380 | 4375 | 4380 | 4375 | 14 |
| 430 | 20230914 | 114600 | 4209576645 | 4370 | 4370 | 4375 | 4370 | 223 |
| 431 | 20230914 | 114500 | 4208602130 | 4370 | 4370 | 4375 | 4365 | 2530 |
| 432 | 20230914 | 114400 | 4197541710 | 4370 | 4370 | 4370 | 4365 | 502 |
| 433 | 20230914 | 114300 | 4195348130 | 4365 | 4370 | 4370 | 4365 | 442 |
| 434 | 20230914 | 114200 | 4193417430 | 4365 | 4360 | 4365 | 4360 | 853 |
| 435 | 20230914 | 114100 | 4189696650 | 4365 | 4370 | 4370 | 4360 | 1176 |
| 436 | 20230914 | 114000 | 4184563435 | 4370 | 4370 | 4375 | 4370 | 1298 |
| 437 | 20230914 | 113900 | 4178890670 | 4370 | 4365 | 4370 | 4360 | 1245 |
| 438 | 20230914 | 113800 | 4173456290 | 4365 | 4365 | 4365 | 4360 | 156 |
| 439 | 20230914 | 113700 | 4172775480 | 4360 | 4360 | 4365 | 4360 | 1366 |
| 440 | 20230914 | 113600 | 4166815525 | 4360 | 4355 | 4370 | 4355 | 8929 |
| 441 | 20230914 | 113500 | 4127880000 | 4360 | 4360 | 4360 | 4355 | 116 |
| 442 | 20230914 | 113400 | 4127374805 | 4360 | 4355 | 4360 | 4350 | 574 |
| 443 | 20230914 | 113300 | 4124875785 | 4360 | 4360 | 4360 | 4360 | 62 |
| 444 | 20230914 | 113200 | 4124605465 | 4360 | 4355 | 4360 | 4350 | 1468 |
| 445 | 20230914 | 113100 | 4118212565 | 4355 | 4355 | 4355 | 4355 | 1240 |
| 446 | 20230914 | 113000 | 4112812365 | 4350 | 4340 | 4355 | 4340 | 3573 |
| 447 | 20230914 | 112900 | 4097290825 | 4340 | 4340 | 4350 | 4335 | 2015 |
| 448 | 20230914 | 112800 | 4088544340 | 4340 | 4345 | 4345 | 4340 | 394 |
| 449 | 20230914 | 112700 | 4086833835 | 4340 | 4350 | 4350 | 4340 | 745 |
| 450 | 20230914 | 112600 | 4083596375 | 4345 | 4350 | 4350 | 4345 | 213 |
| 451 | 20230914 | 112500 | 4082669885 | 4350 | 4345 | 4355 | 4340 | 635 |
| 452 | 20230914 | 112400 | 4079910855 | 4340 | 4340 | 4345 | 4340 | 92 |
| 453 | 20230914 | 112300 | 4079511325 | 4340 | 4345 | 4345 | 4340 | 2528 |
| 454 | 20230914 | 112200 | 4068539305 | 4345 | 4345 | 4355 | 4340 | 1801 |
| 455 | 20230914 | 112100 | 4060714165 | 4345 | 4350 | 4355 | 4345 | 4135 |
| 456 | 20230914 | 112000 | 4042730605 | 4350 | 4355 | 4355 | 4350 | 775 |
| 457 | 20230914 | 111900 | 4039355655 | 4355 | 4355 | 4360 | 4355 | 235 |
| 458 | 20230914 | 111800 | 4038332225 | 4355 | 4360 | 4360 | 4355 | 2691 |
| 459 | 20230914 | 111700 | 4026605015 | 4360 | 4365 | 4365 | 4355 | 1127 |
| 460 | 20230914 | 111600 | 4021688185 | 4365 | 4365 | 4365 | 4360 | 319 |
| 461 | 20230914 | 111500 | 4020295805 | 4365 | 4355 | 4370 | 4355 | 851 |
| 462 | 20230914 | 111400 | 4016580060 | 4365 | 4370 | 4370 | 4355 | 1071 |
| 463 | 20230914 | 111300 | 4011915660 | 4355 | 4370 | 4370 | 4355 | 1276 |
| 464 | 20230914 | 111200 | 4006355100 | 4370 | 4365 | 4370 | 4355 | 4752 |
| 465 | 20230914 | 111100 | 3985603075 | 4355 | 4355 | 4360 | 4355 | 1486 |
| 466 | 20230914 | 111000 | 3979125910 | 4355 | 4360 | 4360 | 4350 | 2286 |
| 467 | 20230914 | 110900 | 3969169390 | 4360 | 4360 | 4360 | 4355 | 336 |
| 468 | 20230914 | 110800 | 3967704535 | 4355 | 4355 | 4360 | 4350 | 2921 |
| 469 | 20230914 | 110700 | 3954973185 | 4360 | 4360 | 4360 | 4350 | 1059 |
| 470 | 20230914 | 110600 | 3950357830 | 4360 | 4365 | 4365 | 4360 | 3063 |
| 471 | 20230914 | 110500 | 3937000060 | 4360 | 4370 | 4370 | 4360 | 2776 |
| 472 | 20230914 | 110400 | 3924882035 | 4370 | 4370 | 4370 | 4370 | 467 |
| 473 | 20230914 | 110300 | 3922841245 | 4370 | 4375 | 4375 | 4370 | 202 |
| 474 | 20230914 | 110200 | 3921957550 | 4370 | 4375 | 4375 | 4370 | 297 |
| 475 | 20230914 | 110100 | 3920658260 | 4365 | 4375 | 4375 | 4365 | 2774 |
| 476 | 20230914 | 110000 | 3908531415 | 4370 | 4370 | 4380 | 4365 | 3611 |
| 477 | 20230914 | 105900 | 3892724310 | 4375 | 4375 | 4375 | 4365 | 979 |
| 478 | 20230914 | 105800 | 3888444920 | 4375 | 4370 | 4380 | 4365 | 3927 |
| 479 | 20230914 | 105700 | 3871272035 | 4370 | 4365 | 4370 | 4360 | 2143 |
| 480 | 20230914 | 105600 | 3861920275 | 4370 | 4370 | 4375 | 4365 | 6477 |
| 481 | 20230914 | 105500 | 3833630420 | 4375 | 4370 | 4375 | 4365 | 2500 |
| 482 | 20230914 | 105400 | 3822705780 | 4375 | 4375 | 4380 | 4370 | 2956 |
| 483 | 20230914 | 105300 | 3809767970 | 4375 | 4375 | 4380 | 4360 | 1519 |
| 484 | 20230914 | 105200 | 3803130045 | 4370 | 4370 | 4380 | 4365 | 3893 |
| 485 | 20230914 | 105100 | 3786099975 | 4370 | 4365 | 4370 | 4360 | 1932 |
| 486 | 20230914 | 105000 | 3777659970 | 4360 | 4360 | 4365 | 4350 | 2829 |
| 487 | 20230914 | 104900 | 3765316255 | 4355 | 4355 | 4360 | 4350 | 1644 |
| 488 | 20230914 | 104800 | 3758157940 | 4365 | 4355 | 4365 | 4355 | 2716 |
| 489 | 20230914 | 104700 | 3746325795 | 4360 | 4360 | 4365 | 4355 | 3271 |
| 490 | 20230914 | 104600 | 3732068185 | 4360 | 4360 | 4360 | 4350 | 2674 |
| 491 | 20230914 | 104500 | 3720416810 | 4350 | 4345 | 4360 | 4330 | 5845 |
| 492 | 20230914 | 104400 | 3695026945 | 4330 | 4345 | 4345 | 4330 | 2004 |
| 493 | 20230914 | 104300 | 3686326015 | 4340 | 4330 | 4340 | 4325 | 3138 |
| 494 | 20230914 | 104200 | 3672725785 | 4325 | 4335 | 4335 | 4325 | 2278 |
| 495 | 20230914 | 104100 | 3662858225 | 4330 | 4330 | 4335 | 4330 | 2287 |
| 496 | 20230914 | 104000 | 3652949905 | 4330 | 4330 | 4340 | 4330 | 2838 |
| 497 | 20230914 | 103900 | 3640661355 | 4330 | 4330 | 4335 | 4330 | 3430 |
| 498 | 20230914 | 103800 | 3625799595 | 4330 | 4335 | 4335 | 4325 | 1963 |
| 499 | 20230914 | 103700 | 3617297425 | 4330 | 4320 | 4340 | 4320 | 3209 |
| 500 | 20230914 | 103600 | 3603388000 | 4320 | 4340 | 4340 | 4320 | 6273 |
| 501 | 20230914 | 103500 | 3576235180 | 4335 | 4340 | 4340 | 4330 | 2573 |
| 502 | 20230914 | 103400 | 3565091555 | 4335 | 4335 | 4340 | 4335 | 2335 |
| 503 | 20230914 | 103300 | 3554967540 | 4335 | 4335 | 4340 | 4330 | 7745 |
| 504 | 20230914 | 103200 | 3521387785 | 4335 | 4330 | 4345 | 4325 | 3443 |
| 505 | 20230914 | 103100 | 3506475750 | 4330 | 4335 | 4340 | 4330 | 2536 |
| 506 | 20230914 | 103000 | 3495484425 | 4325 | 4335 | 4340 | 4325 | 3694 |
| 507 | 20230914 | 102900 | 3479492950 | 4325 | 4330 | 4335 | 4325 | 2861 |
| 508 | 20230914 | 102800 | 3467106035 | 4330 | 4330 | 4335 | 4330 | 2552 |
| 509 | 20230914 | 102700 | 3456055340 | 4340 | 4335 | 4340 | 4330 | 2354 |
| 510 | 20230914 | 102600 | 3445860400 | 4330 | 4330 | 4335 | 4325 | 2315 |
| 511 | 20230914 | 102500 | 3435831685 | 4325 | 4330 | 4335 | 4325 | 986 |
| 512 | 20230914 | 102400 | 3431561015 | 4325 | 4320 | 4330 | 4320 | 6027 |
| 513 | 20230914 | 102300 | 3405484845 | 4320 | 4320 | 4320 | 4320 | 3751 |
| 514 | 20230914 | 102200 | 3389280525 | 4325 | 4320 | 4325 | 4320 | 769 |
| 515 | 20230914 | 102100 | 3385955785 | 4320 | 4320 | 4325 | 4320 | 1496 |
| 516 | 20230914 | 102000 | 3379489170 | 4320 | 4320 | 4325 | 4320 | 3308 |
| 517 | 20230914 | 101900 | 3365190940 | 4315 | 4315 | 4320 | 4310 | 1756 |
| 518 | 20230914 | 101800 | 3357612155 | 4315 | 4310 | 4320 | 4310 | 2147 |
| 519 | 20230914 | 101700 | 3348351730 | 4315 | 4320 | 4320 | 4315 | 3660 |
| 520 | 20230914 | 101600 | 3332557020 | 4315 | 4315 | 4320 | 4310 | 4083 |
| 521 | 20230914 | 101500 | 3314950115 | 4315 | 4325 | 4325 | 4315 | 4437 |
| 522 | 20230914 | 101400 | 3295782915 | 4320 | 4325 | 4330 | 4320 | 7211 |
| 523 | 20230914 | 101300 | 3264588950 | 4330 | 4320 | 4330 | 4315 | 8340 |
| 524 | 20230914 | 101200 | 3228530255 | 4310 | 4310 | 4320 | 4305 | 7225 |
| 525 | 20230914 | 101100 | 3197365540 | 4310 | 4310 | 4315 | 4310 | 2701 |
| 526 | 20230914 | 101000 | 3185723775 | 4310 | 4315 | 4315 | 4305 | 4422 |
| 527 | 20230914 | 100900 | 3166664855 | 4315 | 4315 | 4315 | 4310 | 5026 |
| 528 | 20230914 | 100800 | 3144982960 | 4315 | 4315 | 4315 | 4305 | 1644 |
| 529 | 20230914 | 100700 | 3137905080 | 4305 | 4305 | 4310 | 4305 | 4954 |
| 530 | 20230914 | 100600 | 3116568295 | 4310 | 4315 | 4315 | 4305 | 4411 |
| 531 | 20230914 | 100500 | 3097561395 | 4315 | 4315 | 4320 | 4310 | 5157 |
| 532 | 20230914 | 100400 | 3075308430 | 4315 | 4315 | 4320 | 4305 | 5415 |
| 533 | 20230914 | 100300 | 3051941335 | 4315 | 4300 | 4320 | 4295 | 53336 |
| 534 | 20230914 | 100200 | 2822546790 | 4290 | 4305 | 4305 | 4290 | 29751 |
| 535 | 20230914 | 100100 | 2694668375 | 4310 | 4320 | 4325 | 4300 | 32482 |
| 536 | 20230914 | 100000 | 2554799275 | 4325 | 4320 | 4325 | 4310 | 1788 |
| 537 | 20230914 | 095900 | 2547084215 | 4320 | 4325 | 4325 | 4310 | 7866 |
| 538 | 20230914 | 095800 | 2513123615 | 4320 | 4315 | 4325 | 4310 | 6641 |
| 539 | 20230914 | 095700 | 2484455010 | 4310 | 4310 | 4315 | 4310 | 2796 |
| 540 | 20230914 | 095600 | 2472398880 | 4315 | 4320 | 4320 | 4305 | 5856 |
| 541 | 20230914 | 095500 | 2447154100 | 4315 | 4315 | 4320 | 4305 | 8857 |
| 542 | 20230914 | 095400 | 2408976280 | 4315 | 4310 | 4315 | 4300 | 27356 |
| 543 | 20230914 | 095300 | 2291202340 | 4315 | 4330 | 4330 | 4305 | 11052 |
| 544 | 20230914 | 095200 | 2243566745 | 4305 | 4330 | 4335 | 4305 | 19525 |
| 545 | 20230914 | 095100 | 2159299020 | 4325 | 4330 | 4335 | 4320 | 5131 |
| 546 | 20230914 | 095000 | 2137093225 | 4335 | 4320 | 4335 | 4315 | 5052 |
| 547 | 20230914 | 094900 | 2115249970 | 4320 | 4325 | 4325 | 4305 | 21803 |
| 548 | 20230914 | 094800 | 2021189015 | 4325 | 4305 | 4330 | 4300 | 16517 |
| 549 | 20230914 | 094700 | 1950036260 | 4305 | 4305 | 4320 | 4300 | 20537 |
| 550 | 20230914 | 094600 | 1861630980 | 4320 | 4340 | 4345 | 4300 | 39492 |
| 551 | 20230914 | 094500 | 1690770655 | 4340 | 4335 | 4345 | 4330 | 9681 |
| 552 | 20230914 | 094400 | 1648782630 | 4335 | 4345 | 4345 | 4330 | 19139 |
| 553 | 20230914 | 094300 | 1565812735 | 4340 | 4355 | 4360 | 4335 | 15903 |
| 554 | 20230914 | 094200 | 1496756100 | 4360 | 4370 | 4370 | 4360 | 8527 |
| 555 | 20230914 | 094100 | 1459524255 | 4370 | 4365 | 4370 | 4360 | 4408 |
| 556 | 20230914 | 094000 | 1440272315 | 4365 | 4370 | 4375 | 4360 | 7574 |
| 557 | 20230914 | 093900 | 1407201895 | 4370 | 4380 | 4380 | 4365 | 8166 |
| 558 | 20230914 | 093800 | 1371517610 | 4375 | 4375 | 4385 | 4375 | 8107 |
| 559 | 20230914 | 093700 | 1336005795 | 4385 | 4375 | 4385 | 4370 | 1810 |
| 560 | 20230914 | 093600 | 1328088085 | 4375 | 4370 | 4375 | 4360 | 30603 |
| 561 | 20230914 | 093500 | 1194521525 | 4375 | 4390 | 4390 | 4375 | 10346 |
| 562 | 20230914 | 093400 | 1149203045 | 4390 | 4380 | 4390 | 4380 | 1130 |
| 563 | 20230914 | 093300 | 1144242970 | 4380 | 4380 | 4390 | 4380 | 3734 |
| 564 | 20230914 | 093200 | 1127881510 | 4380 | 4385 | 4385 | 4380 | 1349 |
| 565 | 20230914 | 093100 | 1121966505 | 4380 | 4400 | 4400 | 4380 | 15856 |
| 566 | 20230914 | 093000 | 1052389855 | 4400 | 4400 | 4400 | 4395 | 3819 |
| 567 | 20230914 | 092900 | 1035586825 | 4395 | 4395 | 4395 | 4390 | 1614 |
| 568 | 20230914 | 092800 | 1028496240 | 4395 | 4385 | 4395 | 4385 | 1239 |
| 569 | 20230914 | 092700 | 1023059355 | 4385 | 4385 | 4390 | 4380 | 1617 |
| 570 | 20230914 | 092600 | 1015967455 | 4385 | 4390 | 4395 | 4385 | 2086 |
| 571 | 20230914 | 092500 | 1006809430 | 4385 | 4395 | 4395 | 4385 | 1076 |
| 572 | 20230914 | 092400 | 1002084355 | 4390 | 4395 | 4405 | 4390 | 2178 |
| 573 | 20230914 | 092300 | 992510170 | 4395 | 4405 | 4410 | 4385 | 12422 |
| 574 | 20230914 | 092200 | 937891060 | 4410 | 4410 | 4410 | 4400 | 2267 |
| 575 | 20230914 | 092100 | 927907880 | 4415 | 4395 | 4420 | 4390 | 6491 |
| 576 | 20230914 | 092000 | 899282635 | 4395 | 4385 | 4410 | 4375 | 28404 |
| 577 | 20230914 | 091900 | 774563965 | 4375 | 4380 | 4385 | 4375 | 2895 |
| 578 | 20230914 | 091800 | 761882830 | 4385 | 4390 | 4390 | 4370 | 4560 |
| 579 | 20230914 | 091700 | 741913150 | 4385 | 4390 | 4390 | 4385 | 2736 |
| 580 | 20230914 | 091600 | 729914405 | 4385 | 4390 | 4390 | 4375 | 1166 |
| 581 | 20230914 | 091500 | 724800345 | 4390 | 4395 | 4395 | 4385 | 3245 |
| 582 | 20230914 | 091400 | 710550070 | 4400 | 4405 | 4405 | 4395 | 1376 |
| 583 | 20230914 | 091300 | 704497905 | 4395 | 4405 | 4405 | 4390 | 4456 |
| 584 | 20230914 | 091200 | 684899810 | 4400 | 4370 | 4400 | 4340 | 30308 |
| 585 | 20230914 | 091100 | 552436115 | 4370 | 4380 | 4380 | 4370 | 5018 |
| 586 | 20230914 | 091000 | 530482565 | 4380 | 4365 | 4380 | 4360 | 4626 |
| 587 | 20230914 | 090900 | 510277425 | 4365 | 4345 | 4375 | 4345 | 3147 |
| 588 | 20230914 | 090800 | 496545735 | 4375 | 4355 | 4375 | 4330 | 26228 |
| 589 | 20230914 | 090700 | 382470730 | 4355 | 4345 | 4355 | 4345 | 13635 |
| 590 | 20230914 | 090600 | 323169330 | 4350 | 4380 | 4380 | 4350 | 22326 |
| 591 | 20230914 | 090500 | 225766045 | 4385 | 4395 | 4400 | 4385 | 7364 |
| 592 | 20230914 | 090400 | 193426175 | 4390 | 4390 | 4395 | 4390 | 5589 |
| 593 | 20230914 | 090300 | 168889960 | 4395 | 4400 | 4405 | 4395 | 4201 |
| 594 | 20230914 | 090200 | 150413550 | 4405 | 4400 | 4415 | 4400 | 2816 |
| 595 | 20230914 | 090100 | 138002185 | 4395 | 4380 | 4400 | 4380 | 8975 |
| 596 | 20230914 | 090000 | 98637950 | 4390 | 4380 | 4410 | 4365 | 21661 |