29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 3 | 20230914 | 184300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230914 | 184200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230914 | 184100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230914 | 184000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230914 | 183900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230914 | 183800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230914 | 183700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230914 | 183600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230914 | 183500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230914 | 183400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230914 | 183300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230914 | 183200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230914 | 183100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230914 | 183000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230914 | 182900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230914 | 182800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230914 | 182700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230914 | 182600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230914 | 182500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230914 | 182400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230914 | 182300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230914 | 182200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230914 | 182100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230914 | 182000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230914 | 181900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230914 | 181800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230914 | 181700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230914 | 181600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230914 | 181500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230914 | 181400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 33 | 20230914 | 181300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230914 | 181200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230914 | 181100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230914 | 181000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230914 | 180900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230914 | 180800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230914 | 180700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230914 | 180600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230914 | 180500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230914 | 180400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230914 | 180300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230914 | 180200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230914 | 180100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230914 | 180000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230914 | 175900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230914 | 175800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230914 | 175700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230914 | 175600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230914 | 175500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230914 | 175400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230914 | 175300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230914 | 175200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230914 | 175100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230914 | 175000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230914 | 174900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230914 | 174800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230914 | 174700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230914 | 174600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230914 | 174500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230914 | 174400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 63 | 20230914 | 174300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230914 | 174200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230914 | 174100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230914 | 174000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230914 | 173900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230914 | 173800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230914 | 173700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230914 | 173600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230914 | 173500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230914 | 173400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230914 | 173300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230914 | 173200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230914 | 173100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230914 | 173000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230914 | 172900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230914 | 172800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230914 | 172700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230914 | 172600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230914 | 172500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230914 | 172400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230914 | 172300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230914 | 172200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230914 | 172100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230914 | 172000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230914 | 171900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230914 | 171800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230914 | 171700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230914 | 171600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230914 | 171500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230914 | 171400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 93 | 20230914 | 171300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230914 | 171200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230914 | 171100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230914 | 171000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230914 | 170900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230914 | 170800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230914 | 170700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230914 | 170600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230914 | 170500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230914 | 170400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230914 | 170300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230914 | 170200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230914 | 170100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230914 | 170000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230914 | 165900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230914 | 165800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230914 | 165700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230914 | 165600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230914 | 165500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230914 | 165400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230914 | 165300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230914 | 165200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230914 | 165100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230914 | 165000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230914 | 164900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230914 | 164800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230914 | 164700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230914 | 164600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230914 | 164500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230914 | 164400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 123 | 20230914 | 164300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230914 | 164200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230914 | 164100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230914 | 164000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230914 | 163900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230914 | 163800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230914 | 163700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230914 | 163600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230914 | 163500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230914 | 163400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230914 | 163300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230914 | 163200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230914 | 163100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230914 | 163000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230914 | 162900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230914 | 162800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230914 | 162700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230914 | 162600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230914 | 162500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230914 | 162400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230914 | 162300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230914 | 162200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230914 | 162100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230914 | 162000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230914 | 161900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230914 | 161800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230914 | 161700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230914 | 161600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230914 | 161500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230914 | 161400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 153 | 20230914 | 161300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230914 | 161200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230914 | 161100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230914 | 161000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230914 | 160900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230914 | 160800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230914 | 160700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230914 | 160600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230914 | 160500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230914 | 160400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230914 | 160300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230914 | 160200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230914 | 160100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230914 | 160000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230914 | 155900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230914 | 155800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230914 | 155700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230914 | 155600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230914 | 155500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230914 | 155400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230914 | 155300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230914 | 155200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230914 | 155100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230914 | 155000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230914 | 154900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230914 | 154800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230914 | 154700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230914 | 154600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230914 | 154500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230914 | 154400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 183 | 20230914 | 154300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230914 | 154200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230914 | 154100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230914 | 154000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230914 | 153900 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230914 | 153800 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230914 | 153700 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230914 | 153600 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230914 | 153500 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230914 | 153400 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230914 | 153300 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230914 | 153200 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230914 | 153100 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230914 | 153000 | 1763117850 | 3785 | 3785 | 3785 | 3785 | 9839 |
| 197 | 20230914 | 152900 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20230914 | 152800 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20230914 | 152700 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20230914 | 152600 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20230914 | 152500 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20230914 | 152400 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20230914 | 152300 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20230914 | 152200 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20230914 | 152100 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20230914 | 152000 | 1725877235 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20230914 | 151900 | 1725877235 | 3755 | 3760 | 3760 | 3750 | 1246 |
| 208 | 20230914 | 151800 | 1721193915 | 3765 | 3760 | 3765 | 3760 | 2038 |
| 209 | 20230914 | 151700 | 1713531025 | 3750 | 3755 | 3760 | 3750 | 2815 |
| 210 | 20230914 | 151600 | 1702955705 | 3755 | 3755 | 3755 | 3750 | 2508 |
| 211 | 20230914 | 151500 | 1693545695 | 3755 | 3765 | 3770 | 3755 | 9578 |
| 212 | 20230914 | 151400 | 1657538870 | 3765 | 3760 | 3765 | 3760 | 2546 |
| 213 | 20230914 | 151300 | 1647957530 | 3765 | 3760 | 3765 | 3760 | 1771 |
| 214 | 20230914 | 151200 | 1641298565 | 3765 | 3765 | 3765 | 3765 | 1670 |
| 215 | 20230914 | 151100 | 1635011015 | 3765 | 3770 | 3770 | 3765 | 958 |
| 216 | 20230914 | 151000 | 1631404140 | 3770 | 3760 | 3770 | 3760 | 2541 |
| 217 | 20230914 | 150900 | 1621841515 | 3765 | 3760 | 3765 | 3755 | 2118 |
| 218 | 20230914 | 150800 | 1613870065 | 3760 | 3765 | 3765 | 3760 | 3313 |
| 219 | 20230914 | 150700 | 1601413010 | 3765 | 3770 | 3770 | 3765 | 2361 |
| 220 | 20230914 | 150600 | 1592518020 | 3770 | 3770 | 3770 | 3770 | 1765 |
| 221 | 20230914 | 150500 | 1585863970 | 3770 | 3765 | 3770 | 3760 | 1508 |
| 222 | 20230914 | 150400 | 1580187945 | 3765 | 3765 | 3765 | 3765 | 3963 |
| 223 | 20230914 | 150300 | 1565267250 | 3765 | 3760 | 3765 | 3755 | 2698 |
| 224 | 20230914 | 150200 | 1555120315 | 3760 | 3765 | 3765 | 3760 | 1519 |
| 225 | 20230914 | 150100 | 1549403295 | 3765 | 3765 | 3765 | 3760 | 2043 |
| 226 | 20230914 | 150000 | 1541711570 | 3765 | 3765 | 3765 | 3755 | 3285 |
| 227 | 20230914 | 145900 | 1529361460 | 3760 | 3755 | 3760 | 3755 | 1929 |
| 228 | 20230914 | 145800 | 1522114660 | 3750 | 3745 | 3755 | 3745 | 366 |
| 229 | 20230914 | 145700 | 1520742635 | 3745 | 3760 | 3760 | 3745 | 2344 |
| 230 | 20230914 | 145600 | 1511952470 | 3755 | 3750 | 3760 | 3750 | 3118 |
| 231 | 20230914 | 145500 | 1500241970 | 3750 | 3745 | 3760 | 3735 | 2530 |
| 232 | 20230914 | 145400 | 1490750595 | 3735 | 3745 | 3745 | 3735 | 1549 |
| 233 | 20230914 | 145300 | 1484950525 | 3745 | 3750 | 3750 | 3745 | 505 |
| 234 | 20230914 | 145200 | 1483057845 | 3740 | 3745 | 3745 | 3740 | 663 |
| 235 | 20230914 | 145100 | 1480578110 | 3745 | 3745 | 3760 | 3740 | 4754 |
| 236 | 20230914 | 145000 | 1462776145 | 3760 | 3755 | 3760 | 3750 | 425 |
| 237 | 20230914 | 144900 | 1461180980 | 3755 | 3755 | 3760 | 3750 | 559 |
| 238 | 20230914 | 144800 | 1459082020 | 3755 | 3750 | 3755 | 3750 | 2133 |
| 239 | 20230914 | 144700 | 1451072610 | 3745 | 3750 | 3755 | 3745 | 915 |
| 240 | 20230914 | 144600 | 1447640525 | 3750 | 3745 | 3755 | 3745 | 333 |
| 241 | 20230914 | 144500 | 1446391865 | 3750 | 3750 | 3755 | 3750 | 316 |
| 242 | 20230914 | 144400 | 1445206800 | 3755 | 3750 | 3755 | 3745 | 893 |
| 243 | 20230914 | 144300 | 1441856720 | 3750 | 3750 | 3755 | 3750 | 944 |
| 244 | 20230914 | 144200 | 1438314655 | 3740 | 3755 | 3755 | 3740 | 1832 |
| 245 | 20230914 | 144100 | 1431451370 | 3755 | 3755 | 3755 | 3750 | 1655 |
| 246 | 20230914 | 144000 | 1425245090 | 3750 | 3750 | 3750 | 3750 | 839 |
| 247 | 20230914 | 143900 | 1422098840 | 3745 | 3745 | 3745 | 3740 | 491 |
| 248 | 20230914 | 143800 | 1420261225 | 3740 | 3740 | 3740 | 3740 | 342 |
| 249 | 20230914 | 143700 | 1418982145 | 3745 | 3745 | 3745 | 3740 | 24 |
| 250 | 20230914 | 143600 | 1418892360 | 3735 | 3745 | 3745 | 3735 | 1558 |
| 251 | 20230914 | 143500 | 1413066655 | 3735 | 3740 | 3745 | 3735 | 288 |
| 252 | 20230914 | 143400 | 1411989445 | 3740 | 3740 | 3740 | 3735 | 37 |
| 253 | 20230914 | 143300 | 1411851155 | 3740 | 3740 | 3740 | 3740 | 33 |
| 254 | 20230914 | 143200 | 1411727735 | 3740 | 3740 | 3745 | 3740 | 539 |
| 255 | 20230914 | 143100 | 1409711870 | 3740 | 3745 | 3745 | 3740 | 21 |
| 256 | 20230914 | 143000 | 1409633230 | 3740 | 3745 | 3745 | 3740 | 309 |
| 257 | 20230914 | 142900 | 1408477485 | 3740 | 3740 | 3740 | 3740 | 311 |
| 258 | 20230914 | 142800 | 1407314345 | 3740 | 3755 | 3755 | 3740 | 568 |
| 259 | 20230914 | 142700 | 1405183900 | 3750 | 3750 | 3755 | 3745 | 1108 |
| 260 | 20230914 | 142600 | 1401027260 | 3750 | 3745 | 3750 | 3745 | 205 |
| 261 | 20230914 | 142500 | 1400259510 | 3745 | 3745 | 3750 | 3745 | 346 |
| 262 | 20230914 | 142400 | 1398962110 | 3745 | 3750 | 3750 | 3745 | 13 |
| 263 | 20230914 | 142300 | 1398913365 | 3750 | 3740 | 3750 | 3735 | 696 |
| 264 | 20230914 | 142200 | 1396307465 | 3740 | 3740 | 3745 | 3730 | 1326 |
| 265 | 20230914 | 142100 | 1391354820 | 3740 | 3735 | 3745 | 3735 | 870 |
| 266 | 20230914 | 142000 | 1388100980 | 3730 | 3730 | 3730 | 3730 | 20 |
| 267 | 20230914 | 141900 | 1388026380 | 3740 | 3735 | 3740 | 3730 | 728 |
| 268 | 20230914 | 141800 | 1385305730 | 3735 | 3730 | 3740 | 3730 | 717 |
| 269 | 20230914 | 141700 | 1382628705 | 3725 | 3735 | 3735 | 3725 | 1329 |
| 270 | 20230914 | 141600 | 1377669605 | 3735 | 3735 | 3735 | 3735 | 135 |
| 271 | 20230914 | 141500 | 1377165380 | 3740 | 3740 | 3740 | 3735 | 33 |
| 272 | 20230914 | 141400 | 1377042050 | 3735 | 3740 | 3740 | 3735 | 394 |
| 273 | 20230914 | 141300 | 1375568645 | 3735 | 3740 | 3740 | 3735 | 323 |
| 274 | 20230914 | 141200 | 1374362230 | 3740 | 3740 | 3740 | 3735 | 16 |
| 275 | 20230914 | 141100 | 1374302395 | 3735 | 3735 | 3735 | 3725 | 882 |
| 276 | 20230914 | 141000 | 1371008135 | 3735 | 3735 | 3735 | 3735 | 21 |
| 277 | 20230914 | 140900 | 1370929700 | 3740 | 3740 | 3740 | 3735 | 617 |
| 278 | 20230914 | 140800 | 1368622125 | 3740 | 3730 | 3740 | 3730 | 367 |
| 279 | 20230914 | 140700 | 1367250640 | 3730 | 3740 | 3740 | 3730 | 308 |
| 280 | 20230914 | 140600 | 1366098730 | 3730 | 3730 | 3730 | 3725 | 608 |
| 281 | 20230914 | 140500 | 1363830980 | 3730 | 3730 | 3730 | 3725 | 828 |
| 282 | 20230914 | 140400 | 1360746640 | 3725 | 3730 | 3730 | 3725 | 94 |
| 283 | 20230914 | 140300 | 1360396470 | 3730 | 3740 | 3740 | 3730 | 2142 |
| 284 | 20230914 | 140200 | 1352403535 | 3740 | 3735 | 3740 | 3730 | 732 |
| 285 | 20230914 | 140100 | 1349672010 | 3735 | 3735 | 3735 | 3735 | 269 |
| 286 | 20230914 | 140000 | 1348667295 | 3740 | 3735 | 3740 | 3735 | 331 |
| 287 | 20230914 | 135900 | 1347430450 | 3735 | 3740 | 3740 | 3735 | 889 |
| 288 | 20230914 | 135800 | 1344110030 | 3735 | 3730 | 3735 | 3730 | 274 |
| 289 | 20230914 | 135700 | 1343086735 | 3735 | 3740 | 3740 | 3735 | 1306 |
| 290 | 20230914 | 135600 | 1338208765 | 3740 | 3735 | 3740 | 3735 | 19 |
| 291 | 20230914 | 135500 | 1338137795 | 3740 | 3735 | 3740 | 3730 | 260 |
| 292 | 20230914 | 135400 | 1337166905 | 3735 | 3740 | 3740 | 3730 | 86 |
| 293 | 20230914 | 135300 | 1336845910 | 3730 | 3735 | 3740 | 3730 | 419 |
| 294 | 20230914 | 135200 | 1335281210 | 3730 | 3740 | 3745 | 3730 | 889 |
| 295 | 20230914 | 135100 | 1331958485 | 3740 | 3740 | 3745 | 3740 | 438 |
| 296 | 20230914 | 135000 | 1330320305 | 3745 | 3745 | 3745 | 3745 | 320 |
| 297 | 20230914 | 134900 | 1329121905 | 3740 | 3740 | 3745 | 3740 | 324 |
| 298 | 20230914 | 134800 | 1327909120 | 3735 | 3735 | 3745 | 3735 | 270 |
| 299 | 20230914 | 134700 | 1326900050 | 3745 | 3735 | 3745 | 3735 | 314 |
| 300 | 20230914 | 134600 | 1325725720 | 3740 | 3740 | 3745 | 3740 | 637 |
| 301 | 20230914 | 134500 | 1323342530 | 3740 | 3740 | 3740 | 3740 | 288 |
| 302 | 20230914 | 134400 | 1322265410 | 3735 | 3740 | 3740 | 3735 | 20 |
| 303 | 20230914 | 134300 | 1322190705 | 3730 | 3725 | 3740 | 3725 | 4 |
| 304 | 20230914 | 134200 | 1322175775 | 3725 | 3735 | 3735 | 3725 | 668 |
| 305 | 20230914 | 134100 | 1319685005 | 3735 | 3735 | 3735 | 3735 | 6 |
| 306 | 20230914 | 134000 | 1319662595 | 3740 | 3745 | 3745 | 3740 | 479 |
| 307 | 20230914 | 133900 | 1317871130 | 3730 | 3735 | 3745 | 3730 | 736 |
| 308 | 20230914 | 133800 | 1315122145 | 3740 | 3740 | 3740 | 3740 | 450 |
| 309 | 20230914 | 133700 | 1313439145 | 3740 | 3745 | 3745 | 3740 | 745 |
| 310 | 20230914 | 133600 | 1310649340 | 3745 | 3730 | 3745 | 3730 | 374 |
| 311 | 20230914 | 133500 | 1309250880 | 3730 | 3730 | 3730 | 3730 | 124 |
| 312 | 20230914 | 133400 | 1308788360 | 3730 | 3730 | 3730 | 3730 | 96 |
| 313 | 20230914 | 133300 | 1308430280 | 3730 | 3740 | 3740 | 3725 | 577 |
| 314 | 20230914 | 133200 | 1306277025 | 3735 | 3740 | 3740 | 3735 | 1016 |
| 315 | 20230914 | 133100 | 1302480715 | 3740 | 3735 | 3740 | 3735 | 317 |
| 316 | 20230914 | 133000 | 1301295230 | 3735 | 3730 | 3740 | 3730 | 1116 |
| 317 | 20230914 | 132900 | 1297132385 | 3720 | 3715 | 3730 | 3715 | 24 |
| 318 | 20230914 | 132800 | 1297043185 | 3730 | 3730 | 3730 | 3730 | 804 |
| 319 | 20230914 | 132700 | 1294044265 | 3715 | 3715 | 3730 | 3715 | 831 |
| 320 | 20230914 | 132600 | 1290955635 | 3715 | 3710 | 3715 | 3705 | 261 |
| 321 | 20230914 | 132500 | 1289986095 | 3710 | 3715 | 3720 | 3705 | 314 |
| 322 | 20230914 | 132400 | 1288818180 | 3715 | 3715 | 3715 | 3705 | 1681 |
| 323 | 20230914 | 132300 | 1282575855 | 3705 | 3710 | 3715 | 3705 | 6957 |
| 324 | 20230914 | 132200 | 1256763500 | 3710 | 3715 | 3715 | 3710 | 3486 |
| 325 | 20230914 | 132100 | 1243821790 | 3715 | 3720 | 3720 | 3715 | 38 |
| 326 | 20230914 | 132000 | 1243680560 | 3720 | 3720 | 3720 | 3720 | 964 |
| 327 | 20230914 | 131900 | 1240094480 | 3720 | 3720 | 3720 | 3720 | 318 |
| 328 | 20230914 | 131800 | 1238911520 | 3725 | 3725 | 3725 | 3725 | 1012 |
| 329 | 20230914 | 131700 | 1235141820 | 3715 | 3720 | 3720 | 3715 | 824 |
| 330 | 20230914 | 131600 | 1232076545 | 3725 | 3725 | 3725 | 3725 | 325 |
| 331 | 20230914 | 131500 | 1230865920 | 3730 | 3725 | 3730 | 3725 | 517 |
| 332 | 20230914 | 131400 | 1228938405 | 3725 | 3720 | 3725 | 3720 | 347 |
| 333 | 20230914 | 131300 | 1227645855 | 3715 | 3730 | 3730 | 3715 | 611 |
| 334 | 20230914 | 131200 | 1225372570 | 3730 | 3720 | 3730 | 3715 | 328 |
| 335 | 20230914 | 131100 | 1224152450 | 3715 | 3715 | 3715 | 3710 | 161 |
| 336 | 20230914 | 131000 | 1223555070 | 3710 | 3720 | 3720 | 3710 | 1019 |
| 337 | 20230914 | 130900 | 1219771345 | 3720 | 3715 | 3735 | 3710 | 4388 |
| 338 | 20230914 | 130800 | 1203434855 | 3710 | 3710 | 3730 | 3700 | 1496 |
| 339 | 20230914 | 130700 | 1197884450 | 3700 | 3725 | 3730 | 3700 | 14358 |
| 340 | 20230914 | 130600 | 1144659460 | 3725 | 3740 | 3760 | 3720 | 4234 |
| 341 | 20230914 | 130500 | 1128891950 | 3735 | 3725 | 3760 | 3725 | 1057 |
| 342 | 20230914 | 130400 | 1124934670 | 3725 | 3735 | 3740 | 3720 | 5991 |
| 343 | 20230914 | 130300 | 1102593045 | 3740 | 3745 | 3745 | 3735 | 419 |
| 344 | 20230914 | 130200 | 1101024510 | 3740 | 3740 | 3745 | 3740 | 1376 |
| 345 | 20230914 | 130100 | 1095876820 | 3740 | 3740 | 3740 | 3740 | 487 |
| 346 | 20230914 | 130000 | 1094055440 | 3745 | 3745 | 3750 | 3740 | 1061 |
| 347 | 20230914 | 125900 | 1090082435 | 3745 | 3750 | 3755 | 3745 | 1575 |
| 348 | 20230914 | 125800 | 1084180615 | 3745 | 3745 | 3745 | 3745 | 19 |
| 349 | 20230914 | 125700 | 1084109460 | 3755 | 3755 | 3755 | 3745 | 1213 |
| 350 | 20230914 | 125600 | 1079562725 | 3750 | 3755 | 3755 | 3750 | 630 |
| 351 | 20230914 | 125500 | 1077197175 | 3760 | 3745 | 3760 | 3745 | 221 |
| 352 | 20230914 | 125400 | 1076369490 | 3740 | 3760 | 3760 | 3740 | 6485 |
| 353 | 20230914 | 125300 | 1052076770 | 3755 | 3755 | 3760 | 3755 | 275 |
| 354 | 20230914 | 125200 | 1051043990 | 3755 | 3755 | 3755 | 3755 | 341 |
| 355 | 20230914 | 125100 | 1049763535 | 3750 | 3755 | 3755 | 3750 | 30 |
| 356 | 20230914 | 125000 | 1049650975 | 3755 | 3750 | 3755 | 3745 | 275 |
| 357 | 20230914 | 124900 | 1048619775 | 3750 | 3750 | 3760 | 3750 | 624 |
| 358 | 20230914 | 124800 | 1046275665 | 3740 | 3760 | 3760 | 3740 | 3630 |
| 359 | 20230914 | 124700 | 1032660240 | 3760 | 3760 | 3760 | 3760 | 1 |
| 360 | 20230914 | 124600 | 1032656480 | 3755 | 3755 | 3760 | 3755 | 21 |
| 361 | 20230914 | 124500 | 1032577620 | 3760 | 3760 | 3760 | 3760 | 12 |
| 362 | 20230914 | 124400 | 1032532500 | 3750 | 3760 | 3760 | 3750 | 1367 |
| 363 | 20230914 | 124300 | 1027395780 | 3760 | 3760 | 3765 | 3760 | 206 |
| 364 | 20230914 | 124200 | 1026621210 | 3765 | 3765 | 3765 | 3765 | 314 |
| 365 | 20230914 | 124100 | 1025439000 | 3765 | 3765 | 3765 | 3760 | 708 |
| 366 | 20230914 | 124000 | 1022773970 | 3760 | 3760 | 3760 | 3760 | 1500 |
| 367 | 20230914 | 123900 | 1017133970 | 3760 | 3765 | 3765 | 3760 | 32 |
| 368 | 20230914 | 123800 | 1017013585 | 3765 | 3760 | 3765 | 3755 | 2209 |
| 369 | 20230914 | 123700 | 1008704910 | 3760 | 3760 | 3760 | 3760 | 663 |
| 370 | 20230914 | 123600 | 1006212030 | 3755 | 3755 | 3760 | 3755 | 1051 |
| 371 | 20230914 | 123500 | 1002265465 | 3755 | 3755 | 3755 | 3755 | 263 |
| 372 | 20230914 | 123400 | 1001277900 | 3750 | 3755 | 3755 | 3750 | 375 |
| 373 | 20230914 | 123300 | 999869870 | 3755 | 3750 | 3755 | 3750 | 80 |
| 374 | 20230914 | 123200 | 999569560 | 3750 | 3750 | 3750 | 3750 | 0 |
| 375 | 20230914 | 123100 | 999569560 | 3750 | 3750 | 3750 | 3750 | 1130 |
| 376 | 20230914 | 123000 | 995332060 | 3755 | 3755 | 3755 | 3755 | 13 |
| 377 | 20230914 | 122900 | 995283245 | 3755 | 3750 | 3755 | 3750 | 304 |
| 378 | 20230914 | 122800 | 994141820 | 3755 | 3755 | 3755 | 3755 | 623 |
| 379 | 20230914 | 122700 | 991802455 | 3750 | 3755 | 3755 | 3750 | 98 |
| 380 | 20230914 | 122600 | 991434560 | 3750 | 3750 | 3755 | 3750 | 294 |
| 381 | 20230914 | 122500 | 990332010 | 3755 | 3745 | 3755 | 3745 | 285 |
| 382 | 20230914 | 122400 | 989261895 | 3745 | 3750 | 3755 | 3745 | 947 |
| 383 | 20230914 | 122300 | 985711275 | 3745 | 3745 | 3745 | 3745 | 30 |
| 384 | 20230914 | 122200 | 985598925 | 3745 | 3745 | 3745 | 3740 | 168 |
| 385 | 20230914 | 122100 | 984969770 | 3745 | 3740 | 3745 | 3740 | 115 |
| 386 | 20230914 | 122000 | 984539190 | 3745 | 3750 | 3750 | 3745 | 1097 |
| 387 | 20230914 | 121900 | 980430515 | 3750 | 3745 | 3750 | 3745 | 46 |
| 388 | 20230914 | 121800 | 980258110 | 3750 | 3750 | 3750 | 3745 | 46 |
| 389 | 20230914 | 121700 | 980085765 | 3740 | 3750 | 3750 | 3740 | 1053 |
| 390 | 20230914 | 121600 | 976144010 | 3750 | 3750 | 3750 | 3750 | 29 |
| 391 | 20230914 | 121500 | 976035260 | 3750 | 3755 | 3755 | 3750 | 524 |
| 392 | 20230914 | 121400 | 974070140 | 3750 | 3750 | 3750 | 3745 | 337 |
| 393 | 20230914 | 121300 | 972806480 | 3750 | 3755 | 3755 | 3750 | 304 |
| 394 | 20230914 | 121200 | 971666470 | 3750 | 3755 | 3755 | 3750 | 618 |
| 395 | 20230914 | 121100 | 969348900 | 3755 | 3755 | 3755 | 3755 | 1 |
| 396 | 20230914 | 121000 | 969345145 | 3750 | 3750 | 3750 | 3750 | 1339 |
| 397 | 20230914 | 120900 | 964323895 | 3750 | 3755 | 3755 | 3750 | 943 |
| 398 | 20230914 | 120800 | 960787525 | 3755 | 3755 | 3755 | 3755 | 0 |
| 399 | 20230914 | 120700 | 960787525 | 3755 | 3750 | 3755 | 3750 | 44 |
| 400 | 20230914 | 120600 | 960622405 | 3755 | 3755 | 3765 | 3755 | 1093 |
| 401 | 20230914 | 120500 | 956515385 | 3755 | 3765 | 3765 | 3755 | 214 |
| 402 | 20230914 | 120400 | 955711775 | 3765 | 3755 | 3765 | 3755 | 2412 |
| 403 | 20230914 | 120300 | 946642735 | 3765 | 3760 | 3765 | 3760 | 442 |
| 404 | 20230914 | 120200 | 944979690 | 3760 | 3750 | 3760 | 3750 | 301 |
| 405 | 20230914 | 120100 | 943848120 | 3760 | 3750 | 3760 | 3750 | 354 |
| 406 | 20230914 | 120000 | 942517090 | 3760 | 3750 | 3760 | 3750 | 659 |
| 407 | 20230914 | 115900 | 940040035 | 3750 | 3750 | 3750 | 3750 | 197 |
| 408 | 20230914 | 115800 | 939301285 | 3750 | 3750 | 3750 | 3740 | 1035 |
| 409 | 20230914 | 115700 | 935427090 | 3750 | 3750 | 3750 | 3740 | 256 |
| 410 | 20230914 | 115600 | 934468155 | 3750 | 3750 | 3750 | 3750 | 199 |
| 411 | 20230914 | 115500 | 933721905 | 3755 | 3755 | 3755 | 3745 | 20 |
| 412 | 20230914 | 115400 | 933646985 | 3740 | 3745 | 3755 | 3740 | 493 |
| 413 | 20230914 | 115300 | 931802140 | 3745 | 3750 | 3750 | 3745 | 388 |
| 414 | 20230914 | 115200 | 930347175 | 3750 | 3745 | 3750 | 3745 | 411 |
| 415 | 20230914 | 115100 | 928807970 | 3760 | 3755 | 3760 | 3745 | 2698 |
| 416 | 20230914 | 115000 | 918676815 | 3755 | 3750 | 3755 | 3745 | 362 |
| 417 | 20230914 | 114900 | 917318695 | 3750 | 3750 | 3750 | 3750 | 30 |
| 418 | 20230914 | 114800 | 917206195 | 3750 | 3755 | 3755 | 3745 | 42 |
| 419 | 20230914 | 114700 | 917048730 | 3755 | 3740 | 3755 | 3740 | 240 |
| 420 | 20230914 | 114600 | 916148600 | 3750 | 3750 | 3750 | 3750 | 67 |
| 421 | 20230914 | 114500 | 915897350 | 3750 | 3755 | 3755 | 3750 | 16 |
| 422 | 20230914 | 114400 | 915837280 | 3755 | 3735 | 3755 | 3735 | 202 |
| 423 | 20230914 | 114300 | 915079790 | 3735 | 3750 | 3750 | 3735 | 21 |
| 424 | 20230914 | 114200 | 915001325 | 3750 | 3750 | 3750 | 3750 | 2836 |
| 425 | 20230914 | 114100 | 904366325 | 3730 | 3735 | 3745 | 3730 | 3192 |
| 426 | 20230914 | 114000 | 892417530 | 3730 | 3735 | 3735 | 3730 | 69 |
| 427 | 20230914 | 113900 | 892159910 | 3735 | 3735 | 3735 | 3735 | 169 |
| 428 | 20230914 | 113800 | 891528695 | 3735 | 3740 | 3750 | 3735 | 267 |
| 429 | 20230914 | 113700 | 890529155 | 3720 | 3720 | 3720 | 3720 | 1 |
| 430 | 20230914 | 113600 | 890525435 | 3720 | 3725 | 3740 | 3720 | 3860 |
| 431 | 20230914 | 113500 | 876156230 | 3720 | 3725 | 3725 | 3720 | 1933 |
| 432 | 20230914 | 113400 | 868958305 | 3745 | 3725 | 3745 | 3725 | 2086 |
| 433 | 20230914 | 113300 | 861183905 | 3730 | 3735 | 3735 | 3730 | 2198 |
| 434 | 20230914 | 113200 | 852985105 | 3735 | 3730 | 3735 | 3730 | 700 |
| 435 | 20230914 | 113100 | 850371605 | 3730 | 3750 | 3750 | 3730 | 3058 |
| 436 | 20230914 | 113000 | 838945470 | 3750 | 3750 | 3750 | 3750 | 18 |
| 437 | 20230914 | 112900 | 838877970 | 3735 | 3740 | 3750 | 3735 | 234 |
| 438 | 20230914 | 112800 | 838002755 | 3735 | 3740 | 3740 | 3735 | 1226 |
| 439 | 20230914 | 112700 | 833422350 | 3740 | 3740 | 3740 | 3740 | 347 |
| 440 | 20230914 | 112600 | 832124570 | 3735 | 3740 | 3740 | 3735 | 1966 |
| 441 | 20230914 | 112500 | 824778725 | 3740 | 3740 | 3740 | 3740 | 442 |
| 442 | 20230914 | 112400 | 823125645 | 3740 | 3750 | 3750 | 3740 | 1608 |
| 443 | 20230914 | 112300 | 817110110 | 3740 | 3740 | 3740 | 3740 | 100 |
| 444 | 20230914 | 112200 | 816736110 | 3740 | 3745 | 3750 | 3740 | 23 |
| 445 | 20230914 | 112100 | 816650045 | 3740 | 3735 | 3750 | 3735 | 509 |
| 446 | 20230914 | 112000 | 814747435 | 3735 | 3735 | 3735 | 3735 | 0 |
| 447 | 20230914 | 111900 | 814747435 | 3735 | 3740 | 3740 | 3735 | 353 |
| 448 | 20230914 | 111800 | 813427310 | 3735 | 3740 | 3750 | 3735 | 1232 |
| 449 | 20230914 | 111700 | 808821090 | 3740 | 3745 | 3745 | 3740 | 320 |
| 450 | 20230914 | 111600 | 807622950 | 3740 | 3740 | 3750 | 3740 | 28 |
| 451 | 20230914 | 111500 | 807518210 | 3740 | 3745 | 3755 | 3740 | 2700 |
| 452 | 20230914 | 111400 | 797412230 | 3745 | 3745 | 3745 | 3745 | 282 |
| 453 | 20230914 | 111300 | 796356140 | 3755 | 3750 | 3755 | 3745 | 1313 |
| 454 | 20230914 | 111200 | 791432640 | 3755 | 3775 | 3775 | 3755 | 236 |
| 455 | 20230914 | 111100 | 790545095 | 3765 | 3750 | 3765 | 3750 | 20 |
| 456 | 20230914 | 111000 | 790470080 | 3775 | 3775 | 3775 | 3775 | 0 |
| 457 | 20230914 | 110900 | 790470080 | 3775 | 3765 | 3775 | 3755 | 367 |
| 458 | 20230914 | 110800 | 789087505 | 3760 | 3755 | 3760 | 3755 | 3577 |
| 459 | 20230914 | 110700 | 775640860 | 3760 | 3775 | 3775 | 3760 | 1452 |
| 460 | 20230914 | 110600 | 770181085 | 3775 | 3750 | 3775 | 3750 | 35 |
| 461 | 20230914 | 110500 | 770049435 | 3750 | 3770 | 3770 | 3750 | 5989 |
| 462 | 20230914 | 110400 | 747489390 | 3755 | 3765 | 3765 | 3755 | 3314 |
| 463 | 20230914 | 110300 | 735033425 | 3765 | 3780 | 3780 | 3765 | 297 |
| 464 | 20230914 | 110200 | 733913640 | 3765 | 3760 | 3765 | 3760 | 391 |
| 465 | 20230914 | 110100 | 732441535 | 3760 | 3760 | 3780 | 3760 | 635 |
| 466 | 20230914 | 110000 | 730053230 | 3760 | 3760 | 3780 | 3760 | 1318 |
| 467 | 20230914 | 105900 | 725081590 | 3765 | 3770 | 3775 | 3765 | 3165 |
| 468 | 20230914 | 105800 | 713153385 | 3775 | 3775 | 3775 | 3775 | 1156 |
| 469 | 20230914 | 105700 | 708789485 | 3775 | 3780 | 3780 | 3775 | 134 |
| 470 | 20230914 | 105600 | 708283150 | 3780 | 3780 | 3780 | 3780 | 379 |
| 471 | 20230914 | 105500 | 706850530 | 3780 | 3780 | 3780 | 3780 | 19 |
| 472 | 20230914 | 105400 | 706778710 | 3790 | 3795 | 3795 | 3790 | 2407 |
| 473 | 20230914 | 105300 | 697656105 | 3790 | 3795 | 3795 | 3790 | 982 |
| 474 | 20230914 | 105200 | 693932470 | 3795 | 3795 | 3795 | 3790 | 543 |
| 475 | 20230914 | 105100 | 691874455 | 3795 | 3795 | 3795 | 3795 | 120 |
| 476 | 20230914 | 105000 | 691419055 | 3795 | 3800 | 3800 | 3790 | 583 |
| 477 | 20230914 | 104900 | 689205045 | 3800 | 3800 | 3805 | 3795 | 993 |
| 478 | 20230914 | 104800 | 685435750 | 3800 | 3800 | 3805 | 3795 | 3470 |
| 479 | 20230914 | 104700 | 672243365 | 3800 | 3790 | 3800 | 3785 | 3155 |
| 480 | 20230914 | 104600 | 660280925 | 3785 | 3785 | 3785 | 3785 | 388 |
| 481 | 20230914 | 104500 | 658812345 | 3785 | 3785 | 3785 | 3775 | 34 |
| 482 | 20230914 | 104400 | 658683845 | 3775 | 3775 | 3775 | 3775 | 679 |
| 483 | 20230914 | 104300 | 656120620 | 3775 | 3785 | 3785 | 3770 | 437 |
| 484 | 20230914 | 104200 | 654472520 | 3780 | 3790 | 3790 | 3780 | 1772 |
| 485 | 20230914 | 104100 | 647765135 | 3790 | 3785 | 3790 | 3785 | 1672 |
| 486 | 20230914 | 104000 | 641430185 | 3780 | 3765 | 3780 | 3765 | 1514 |
| 487 | 20230914 | 103900 | 635716155 | 3765 | 3775 | 3775 | 3765 | 434 |
| 488 | 20230914 | 103800 | 634082005 | 3765 | 3775 | 3775 | 3760 | 852 |
| 489 | 20230914 | 103700 | 630874305 | 3765 | 3760 | 3765 | 3760 | 250 |
| 490 | 20230914 | 103600 | 629933150 | 3765 | 3765 | 3765 | 3760 | 19 |
| 491 | 20230914 | 103500 | 629861640 | 3760 | 3770 | 3770 | 3760 | 1223 |
| 492 | 20230914 | 103400 | 625257280 | 3770 | 3765 | 3770 | 3765 | 263 |
| 493 | 20230914 | 103300 | 624266085 | 3760 | 3760 | 3760 | 3760 | 418 |
| 494 | 20230914 | 103200 | 622694405 | 3745 | 3745 | 3745 | 3745 | 219 |
| 495 | 20230914 | 103100 | 621874250 | 3745 | 3750 | 3750 | 3745 | 441 |
| 496 | 20230914 | 103000 | 620220505 | 3745 | 3760 | 3760 | 3745 | 10038 |
| 497 | 20230914 | 102900 | 582626195 | 3760 | 3760 | 3760 | 3760 | 0 |
| 498 | 20230914 | 102800 | 582626195 | 3760 | 3750 | 3760 | 3750 | 131 |
| 499 | 20230914 | 102700 | 582134915 | 3750 | 3760 | 3760 | 3750 | 1438 |
| 500 | 20230914 | 102600 | 576742395 | 3750 | 3760 | 3760 | 3750 | 1061 |
| 501 | 20230914 | 102500 | 572763510 | 3760 | 3765 | 3765 | 3755 | 2398 |
| 502 | 20230914 | 102400 | 563757425 | 3755 | 3750 | 3755 | 3750 | 356 |
| 503 | 20230914 | 102300 | 562421425 | 3750 | 3750 | 3750 | 3750 | 229 |
| 504 | 20230914 | 102200 | 561562675 | 3750 | 3755 | 3755 | 3750 | 4030 |
| 505 | 20230914 | 102100 | 546440525 | 3760 | 3765 | 3765 | 3755 | 417 |
| 506 | 20230914 | 102000 | 544872990 | 3765 | 3765 | 3765 | 3755 | 244 |
| 507 | 20230914 | 101900 | 543954520 | 3765 | 3765 | 3765 | 3755 | 3035 |
| 508 | 20230914 | 101800 | 532542250 | 3770 | 3770 | 3770 | 3760 | 217 |
| 509 | 20230914 | 101700 | 531724350 | 3770 | 3770 | 3770 | 3770 | 193 |
| 510 | 20230914 | 101600 | 530996740 | 3770 | 3775 | 3775 | 3770 | 388 |
| 511 | 20230914 | 101500 | 529533950 | 3770 | 3775 | 3775 | 3770 | 168 |
| 512 | 20230914 | 101400 | 528900275 | 3770 | 3770 | 3775 | 3770 | 179 |
| 513 | 20230914 | 101300 | 528225115 | 3770 | 3765 | 3770 | 3760 | 30 |
| 514 | 20230914 | 101200 | 528112300 | 3770 | 3780 | 3780 | 3765 | 762 |
| 515 | 20230914 | 101100 | 525243125 | 3780 | 3775 | 3780 | 3765 | 442 |
| 516 | 20230914 | 101000 | 523576570 | 3775 | 3755 | 3785 | 3755 | 19 |
| 517 | 20230914 | 100900 | 523504880 | 3785 | 3770 | 3785 | 3750 | 1958 |
| 518 | 20230914 | 100800 | 516117050 | 3740 | 3760 | 3760 | 3740 | 20608 |
| 519 | 20230914 | 100700 | 439027600 | 3755 | 3770 | 3770 | 3755 | 1022 |
| 520 | 20230914 | 100600 | 435186140 | 3765 | 3760 | 3775 | 3755 | 1385 |
| 521 | 20230914 | 100500 | 429974815 | 3755 | 3755 | 3760 | 3755 | 540 |
| 522 | 20230914 | 100400 | 427946865 | 3765 | 3765 | 3765 | 3755 | 193 |
| 523 | 20230914 | 100300 | 427220415 | 3755 | 3750 | 3765 | 3750 | 533 |
| 524 | 20230914 | 100200 | 425219330 | 3760 | 3750 | 3760 | 3750 | 73 |
| 525 | 20230914 | 100100 | 424944860 | 3750 | 3755 | 3755 | 3750 | 261 |
| 526 | 20230914 | 100000 | 423966055 | 3765 | 3750 | 3765 | 3750 | 348 |
| 527 | 20230914 | 095900 | 422659605 | 3750 | 3740 | 3755 | 3740 | 1371 |
| 528 | 20230914 | 095800 | 417531990 | 3740 | 3740 | 3740 | 3740 | 10 |
| 529 | 20230914 | 095700 | 417494590 | 3730 | 3740 | 3740 | 3730 | 316 |
| 530 | 20230914 | 095600 | 416313340 | 3735 | 3735 | 3740 | 3735 | 10036 |
| 531 | 20230914 | 095500 | 378828875 | 3735 | 3735 | 3740 | 3735 | 2937 |
| 532 | 20230914 | 095400 | 367857350 | 3735 | 3740 | 3740 | 3735 | 939 |
| 533 | 20230914 | 095300 | 364350110 | 3740 | 3745 | 3745 | 3740 | 4243 |
| 534 | 20230914 | 095200 | 348470415 | 3745 | 3750 | 3750 | 3745 | 358 |
| 535 | 20230914 | 095100 | 347128005 | 3755 | 3755 | 3755 | 3750 | 335 |
| 536 | 20230914 | 095000 | 345870230 | 3750 | 3750 | 3750 | 3750 | 23 |
| 537 | 20230914 | 094900 | 345783980 | 3750 | 3750 | 3750 | 3750 | 1 |
| 538 | 20230914 | 094800 | 345780230 | 3755 | 3755 | 3755 | 3755 | 101 |
| 539 | 20230914 | 094700 | 345400975 | 3745 | 3750 | 3750 | 3745 | 477 |
| 540 | 20230914 | 094600 | 343613315 | 3740 | 3745 | 3745 | 3740 | 2127 |
| 541 | 20230914 | 094500 | 335657050 | 3750 | 3755 | 3755 | 3750 | 117 |
| 542 | 20230914 | 094400 | 335217755 | 3750 | 3745 | 3750 | 3745 | 582 |
| 543 | 20230914 | 094300 | 333036740 | 3750 | 3755 | 3755 | 3750 | 959 |
| 544 | 20230914 | 094200 | 329438175 | 3755 | 3755 | 3760 | 3755 | 105 |
| 545 | 20230914 | 094100 | 329043825 | 3755 | 3755 | 3755 | 3755 | 466 |
| 546 | 20230914 | 094000 | 327293995 | 3755 | 3755 | 3760 | 3755 | 673 |
| 547 | 20230914 | 093900 | 324766870 | 3760 | 3765 | 3765 | 3760 | 648 |
| 548 | 20230914 | 093800 | 322329660 | 3765 | 3760 | 3765 | 3760 | 450 |
| 549 | 20230914 | 093700 | 320637555 | 3755 | 3760 | 3760 | 3750 | 84 |
| 550 | 20230914 | 093600 | 320321960 | 3760 | 3760 | 3760 | 3760 | 217 |
| 551 | 20230914 | 093500 | 319506040 | 3750 | 3755 | 3765 | 3750 | 482 |
| 552 | 20230914 | 093400 | 317695975 | 3755 | 3755 | 3755 | 3750 | 210 |
| 553 | 20230914 | 093300 | 316907765 | 3755 | 3760 | 3770 | 3755 | 3957 |
| 554 | 20230914 | 093200 | 302032665 | 3765 | 3770 | 3770 | 3760 | 1264 |
| 555 | 20230914 | 093100 | 297272675 | 3775 | 3775 | 3780 | 3760 | 2248 |
| 556 | 20230914 | 093000 | 288799440 | 3775 | 3770 | 3775 | 3770 | 430 |
| 557 | 20230914 | 092900 | 287178330 | 3770 | 3760 | 3770 | 3760 | 65 |
| 558 | 20230914 | 092800 | 286933920 | 3760 | 3760 | 3770 | 3760 | 1325 |
| 559 | 20230914 | 092700 | 281949425 | 3760 | 3770 | 3770 | 3760 | 17 |
| 560 | 20230914 | 092600 | 281885355 | 3770 | 3765 | 3770 | 3765 | 515 |
| 561 | 20230914 | 092500 | 279945850 | 3770 | 3755 | 3770 | 3750 | 4263 |
| 562 | 20230914 | 092400 | 263949855 | 3760 | 3760 | 3765 | 3760 | 1324 |
| 563 | 20230914 | 092300 | 258971605 | 3765 | 3760 | 3765 | 3745 | 989 |
| 564 | 20230914 | 092200 | 255249005 | 3765 | 3735 | 3765 | 3735 | 900 |
| 565 | 20230914 | 092100 | 251879365 | 3735 | 3750 | 3750 | 3730 | 1905 |
| 566 | 20230914 | 092000 | 244767335 | 3755 | 3740 | 3755 | 3735 | 1432 |
| 567 | 20230914 | 091900 | 239417975 | 3735 | 3765 | 3765 | 3735 | 570 |
| 568 | 20230914 | 091800 | 237280015 | 3740 | 3755 | 3755 | 3740 | 416 |
| 569 | 20230914 | 091700 | 235722430 | 3755 | 3755 | 3755 | 3740 | 705 |
| 570 | 20230914 | 091600 | 233082605 | 3755 | 3745 | 3755 | 3735 | 727 |
| 571 | 20230914 | 091500 | 230359205 | 3745 | 3760 | 3760 | 3745 | 1983 |
| 572 | 20230914 | 091400 | 222909150 | 3760 | 3745 | 3760 | 3745 | 3227 |
| 573 | 20230914 | 091300 | 210782060 | 3745 | 3735 | 3745 | 3735 | 602 |
| 574 | 20230914 | 091200 | 208533570 | 3730 | 3725 | 3730 | 3725 | 7836 |
| 575 | 20230914 | 091100 | 179320755 | 3725 | 3715 | 3725 | 3715 | 461 |
| 576 | 20230914 | 091000 | 177605880 | 3725 | 3725 | 3730 | 3725 | 306 |
| 577 | 20230914 | 090900 | 176465060 | 3725 | 3710 | 3730 | 3710 | 35 |
| 578 | 20230914 | 090800 | 176334820 | 3705 | 3725 | 3725 | 3705 | 4940 |
| 579 | 20230914 | 090700 | 158012910 | 3730 | 3720 | 3730 | 3715 | 5504 |
| 580 | 20230914 | 090600 | 137494760 | 3720 | 3710 | 3720 | 3705 | 2378 |
| 581 | 20230914 | 090500 | 128667965 | 3710 | 3715 | 3720 | 3710 | 1251 |
| 582 | 20230914 | 090400 | 124024500 | 3705 | 3730 | 3730 | 3705 | 5926 |
| 583 | 20230914 | 090300 | 102019530 | 3730 | 3730 | 3745 | 3730 | 8090 |
| 584 | 20230914 | 090200 | 71816640 | 3730 | 3740 | 3740 | 3715 | 2261 |
| 585 | 20230914 | 090100 | 63366815 | 3740 | 3705 | 3740 | 3705 | 954 |
| 586 | 20230914 | 090000 | 59826230 | 3705 | 3700 | 3745 | 3690 | 16016 |