30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 3 | 20230915 | 190300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20230915 | 190200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20230915 | 190100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20230915 | 190000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20230915 | 185900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20230915 | 185800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20230915 | 185700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20230915 | 185600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20230915 | 185500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20230915 | 185400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20230915 | 185300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20230915 | 185200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20230915 | 185100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20230915 | 185000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20230915 | 184900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20230915 | 184800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20230915 | 184700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20230915 | 184600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20230915 | 184500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20230915 | 184400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20230915 | 184300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20230915 | 184200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20230915 | 184100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20230915 | 184000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20230915 | 183900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20230915 | 183800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20230915 | 183700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20230915 | 183600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20230915 | 183500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20230915 | 183400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 33 | 20230915 | 183300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20230915 | 183200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20230915 | 183100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20230915 | 183000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20230915 | 182900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20230915 | 182800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20230915 | 182700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20230915 | 182600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20230915 | 182500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20230915 | 182400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20230915 | 182300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20230915 | 182200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20230915 | 182100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20230915 | 182000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20230915 | 181900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20230915 | 181800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20230915 | 181700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20230915 | 181600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20230915 | 181500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20230915 | 181400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20230915 | 181300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20230915 | 181200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20230915 | 181100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20230915 | 181000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20230915 | 180900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20230915 | 180800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20230915 | 180700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20230915 | 180600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20230915 | 180500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20230915 | 180400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 63 | 20230915 | 180300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20230915 | 180200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20230915 | 180100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20230915 | 180000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20230915 | 175900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20230915 | 175800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20230915 | 175700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20230915 | 175600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20230915 | 175500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20230915 | 175400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20230915 | 175300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20230915 | 175200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20230915 | 175100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20230915 | 175000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20230915 | 174900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20230915 | 174800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20230915 | 174700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20230915 | 174600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20230915 | 174500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20230915 | 174400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20230915 | 174300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20230915 | 174200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20230915 | 174100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20230915 | 174000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20230915 | 173900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20230915 | 173800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20230915 | 173700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20230915 | 173600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20230915 | 173500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20230915 | 173400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 93 | 20230915 | 173300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20230915 | 173200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20230915 | 173100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20230915 | 173000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20230915 | 172900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20230915 | 172800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20230915 | 172700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20230915 | 172600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20230915 | 172500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20230915 | 172400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20230915 | 172300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20230915 | 172200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20230915 | 172100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20230915 | 172000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20230915 | 171900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20230915 | 171800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20230915 | 171700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20230915 | 171600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20230915 | 171500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20230915 | 171400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20230915 | 171300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20230915 | 171200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20230915 | 171100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20230915 | 171000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20230915 | 170900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20230915 | 170800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20230915 | 170700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20230915 | 170600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20230915 | 170500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20230915 | 170400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 123 | 20230915 | 170300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20230915 | 170200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20230915 | 170100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20230915 | 170000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20230915 | 165900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20230915 | 165800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20230915 | 165700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20230915 | 165600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20230915 | 165500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20230915 | 165400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20230915 | 165300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20230915 | 165200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20230915 | 165100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20230915 | 165000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20230915 | 164900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20230915 | 164800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20230915 | 164700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20230915 | 164600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20230915 | 164500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20230915 | 164400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20230915 | 164300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20230915 | 164200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20230915 | 164100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20230915 | 164000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20230915 | 163900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20230915 | 163800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20230915 | 163700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20230915 | 163600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20230915 | 163500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20230915 | 163400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 153 | 20230915 | 163300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20230915 | 163200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20230915 | 163100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20230915 | 163000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20230915 | 162900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20230915 | 162800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20230915 | 162700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20230915 | 162600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20230915 | 162500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20230915 | 162400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20230915 | 162300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20230915 | 162200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20230915 | 162100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20230915 | 162000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20230915 | 161900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20230915 | 161800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20230915 | 161700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20230915 | 161600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20230915 | 161500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20230915 | 161400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20230915 | 161300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20230915 | 161200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20230915 | 161100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20230915 | 161000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20230915 | 160900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20230915 | 160800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20230915 | 160700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20230915 | 160600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20230915 | 160500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20230915 | 160400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 183 | 20230915 | 160300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20230915 | 160200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20230915 | 160100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20230915 | 160000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20230915 | 155900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20230915 | 155800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20230915 | 155700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20230915 | 155600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20230915 | 155500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20230915 | 155400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20230915 | 155300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20230915 | 155200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20230915 | 155100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20230915 | 155000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20230915 | 154900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20230915 | 154800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20230915 | 154700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20230915 | 154600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20230915 | 154500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20230915 | 154400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20230915 | 154300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20230915 | 154200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20230915 | 154100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20230915 | 154000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20230915 | 153900 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20230915 | 153800 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20230915 | 153700 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20230915 | 153600 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20230915 | 153500 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20230915 | 153400 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 213 | 20230915 | 153300 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20230915 | 153200 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20230915 | 153100 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20230915 | 153000 | 4875945510 | 3470 | 3470 | 3470 | 3470 | 23113 |
| 217 | 20230915 | 152900 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20230915 | 152800 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20230915 | 152700 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20230915 | 152600 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20230915 | 152500 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20230915 | 152400 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20230915 | 152300 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20230915 | 152200 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20230915 | 152100 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20230915 | 152000 | 4795743400 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20230915 | 151900 | 4795743400 | 3460 | 3465 | 3470 | 3455 | 4955 |
| 228 | 20230915 | 151800 | 4778585265 | 3470 | 3465 | 3470 | 3460 | 2779 |
| 229 | 20230915 | 151700 | 4768951955 | 3460 | 3470 | 3470 | 3460 | 770 |
| 230 | 20230915 | 151600 | 4766284775 | 3460 | 3465 | 3470 | 3460 | 6370 |
| 231 | 20230915 | 151500 | 4744203865 | 3465 | 3465 | 3470 | 3455 | 9632 |
| 232 | 20230915 | 151400 | 4710839330 | 3455 | 3460 | 3465 | 3455 | 8530 |
| 233 | 20230915 | 151300 | 4681319490 | 3465 | 3460 | 3465 | 3455 | 2225 |
| 234 | 20230915 | 151200 | 4673616880 | 3460 | 3455 | 3460 | 3450 | 1029 |
| 235 | 20230915 | 151100 | 4670059005 | 3460 | 3460 | 3460 | 3450 | 1485 |
| 236 | 20230915 | 151000 | 4664927025 | 3450 | 3455 | 3460 | 3450 | 7816 |
| 237 | 20230915 | 150900 | 4637915030 | 3460 | 3460 | 3460 | 3455 | 881 |
| 238 | 20230915 | 150800 | 4634867135 | 3460 | 3465 | 3465 | 3455 | 5687 |
| 239 | 20230915 | 150700 | 4615182310 | 3465 | 3450 | 3465 | 3450 | 6156 |
| 240 | 20230915 | 150600 | 4593876325 | 3455 | 3450 | 3460 | 3445 | 3943 |
| 241 | 20230915 | 150500 | 4580262705 | 3460 | 3465 | 3465 | 3445 | 4660 |
| 242 | 20230915 | 150400 | 4564158165 | 3460 | 3465 | 3465 | 3455 | 2098 |
| 243 | 20230915 | 150300 | 4556890860 | 3465 | 3465 | 3470 | 3455 | 5415 |
| 244 | 20230915 | 150200 | 4538135025 | 3465 | 3465 | 3470 | 3460 | 2564 |
| 245 | 20230915 | 150100 | 4529253470 | 3465 | 3455 | 3470 | 3455 | 9506 |
| 246 | 20230915 | 150000 | 4496309170 | 3455 | 3455 | 3455 | 3450 | 3004 |
| 247 | 20230915 | 145900 | 4485938830 | 3455 | 3460 | 3460 | 3445 | 1726 |
| 248 | 20230915 | 145800 | 4479984340 | 3460 | 3455 | 3460 | 3445 | 6276 |
| 249 | 20230915 | 145700 | 4458326820 | 3455 | 3455 | 3465 | 3450 | 17483 |
| 250 | 20230915 | 145600 | 4397876745 | 3455 | 3435 | 3455 | 3435 | 15241 |
| 251 | 20230915 | 145500 | 4345324285 | 3440 | 3420 | 3440 | 3415 | 4627 |
| 252 | 20230915 | 145400 | 4329426920 | 3430 | 3430 | 3430 | 3425 | 825 |
| 253 | 20230915 | 145300 | 4326601285 | 3430 | 3430 | 3430 | 3425 | 1252 |
| 254 | 20230915 | 145200 | 4322312650 | 3430 | 3425 | 3430 | 3420 | 1457 |
| 255 | 20230915 | 145100 | 4317317705 | 3425 | 3420 | 3425 | 3420 | 487 |
| 256 | 20230915 | 145000 | 4315652155 | 3430 | 3430 | 3430 | 3415 | 1356 |
| 257 | 20230915 | 144900 | 4311014480 | 3430 | 3415 | 3430 | 3415 | 6779 |
| 258 | 20230915 | 144800 | 4287833070 | 3420 | 3410 | 3420 | 3410 | 3116 |
| 259 | 20230915 | 144700 | 4277188600 | 3415 | 3410 | 3415 | 3410 | 2489 |
| 260 | 20230915 | 144600 | 4268701080 | 3415 | 3415 | 3415 | 3410 | 213 |
| 261 | 20230915 | 144500 | 4267973960 | 3415 | 3410 | 3415 | 3410 | 147 |
| 262 | 20230915 | 144400 | 4267472635 | 3415 | 3410 | 3415 | 3410 | 3033 |
| 263 | 20230915 | 144300 | 4257129680 | 3410 | 3405 | 3410 | 3405 | 547 |
| 264 | 20230915 | 144200 | 4255265030 | 3410 | 3405 | 3410 | 3405 | 345 |
| 265 | 20230915 | 144100 | 4254089445 | 3410 | 3405 | 3410 | 3400 | 3176 |
| 266 | 20230915 | 144000 | 4243276445 | 3405 | 3390 | 3405 | 3390 | 4319 |
| 267 | 20230915 | 143900 | 4228603865 | 3390 | 3390 | 3390 | 3385 | 1836 |
| 268 | 20230915 | 143800 | 4222388645 | 3390 | 3390 | 3395 | 3390 | 291 |
| 269 | 20230915 | 143700 | 4221402145 | 3395 | 3390 | 3395 | 3390 | 837 |
| 270 | 20230915 | 143600 | 4218564705 | 3395 | 3395 | 3400 | 3395 | 1901 |
| 271 | 20230915 | 143500 | 4212110645 | 3395 | 3390 | 3395 | 3390 | 138 |
| 272 | 20230915 | 143400 | 4211642820 | 3390 | 3385 | 3390 | 3385 | 114 |
| 273 | 20230915 | 143300 | 4211256915 | 3390 | 3390 | 3390 | 3380 | 538 |
| 274 | 20230915 | 143200 | 4209436375 | 3390 | 3375 | 3390 | 3375 | 1340 |
| 275 | 20230915 | 143100 | 4204895590 | 3390 | 3375 | 3390 | 3375 | 3499 |
| 276 | 20230915 | 143000 | 4193074320 | 3380 | 3375 | 3380 | 3375 | 286 |
| 277 | 20230915 | 142900 | 4192109040 | 3380 | 3380 | 3390 | 3375 | 860 |
| 278 | 20230915 | 142800 | 4189203150 | 3390 | 3380 | 3390 | 3380 | 362 |
| 279 | 20230915 | 142700 | 4187979580 | 3380 | 3390 | 3390 | 3375 | 621 |
| 280 | 20230915 | 142600 | 4185881880 | 3375 | 3390 | 3400 | 3375 | 920 |
| 281 | 20230915 | 142500 | 4182764200 | 3400 | 3400 | 3400 | 3390 | 245 |
| 282 | 20230915 | 142400 | 4181933580 | 3400 | 3370 | 3400 | 3365 | 1329 |
| 283 | 20230915 | 142300 | 4177425175 | 3380 | 3375 | 3380 | 3350 | 6638 |
| 284 | 20230915 | 142200 | 4155103110 | 3370 | 3380 | 3380 | 3370 | 1804 |
| 285 | 20230915 | 142100 | 4149023050 | 3380 | 3385 | 3400 | 3375 | 2567 |
| 286 | 20230915 | 142000 | 4140347830 | 3400 | 3400 | 3400 | 3400 | 0 |
| 287 | 20230915 | 141900 | 4140347830 | 3400 | 3385 | 3400 | 3385 | 127 |
| 288 | 20230915 | 141800 | 4139917725 | 3400 | 3385 | 3400 | 3385 | 383 |
| 289 | 20230915 | 141700 | 4138621225 | 3400 | 3385 | 3400 | 3380 | 918 |
| 290 | 20230915 | 141600 | 4135505205 | 3400 | 3390 | 3400 | 3385 | 988 |
| 291 | 20230915 | 141500 | 4132159175 | 3405 | 3390 | 3405 | 3385 | 596 |
| 292 | 20230915 | 141400 | 4130134075 | 3400 | 3390 | 3400 | 3380 | 1180 |
| 293 | 20230915 | 141300 | 4126139160 | 3400 | 3385 | 3405 | 3380 | 500 |
| 294 | 20230915 | 141200 | 4124445820 | 3390 | 3400 | 3405 | 3380 | 15531 |
| 295 | 20230915 | 141100 | 4071725905 | 3405 | 3405 | 3410 | 3400 | 4089 |
| 296 | 20230915 | 141000 | 4057802820 | 3410 | 3400 | 3415 | 3400 | 11 |
| 297 | 20230915 | 140900 | 4057765380 | 3415 | 3405 | 3415 | 3400 | 1292 |
| 298 | 20230915 | 140800 | 4053366610 | 3415 | 3415 | 3420 | 3400 | 6713 |
| 299 | 20230915 | 140700 | 4030479935 | 3420 | 3420 | 3420 | 3420 | 194 |
| 300 | 20230915 | 140600 | 4029816455 | 3435 | 3425 | 3435 | 3415 | 3183 |
| 301 | 20230915 | 140500 | 4018929855 | 3440 | 3440 | 3440 | 3440 | 10 |
| 302 | 20230915 | 140400 | 4018895455 | 3425 | 3440 | 3440 | 3425 | 1645 |
| 303 | 20230915 | 140300 | 4013251670 | 3425 | 3440 | 3440 | 3425 | 2014 |
| 304 | 20230915 | 140200 | 4006349885 | 3440 | 3435 | 3445 | 3425 | 3771 |
| 305 | 20230915 | 140100 | 3993416095 | 3445 | 3440 | 3450 | 3435 | 2079 |
| 306 | 20230915 | 140000 | 3986260395 | 3440 | 3445 | 3455 | 3425 | 12568 |
| 307 | 20230915 | 135900 | 3942902390 | 3445 | 3435 | 3445 | 3425 | 12058 |
| 308 | 20230915 | 135800 | 3901403530 | 3435 | 3430 | 3435 | 3430 | 259 |
| 309 | 20230915 | 135700 | 3900514650 | 3420 | 3435 | 3440 | 3420 | 4921 |
| 310 | 20230915 | 135600 | 3883641465 | 3440 | 3435 | 3440 | 3435 | 51 |
| 311 | 20230915 | 135500 | 3883466265 | 3435 | 3435 | 3435 | 3430 | 364 |
| 312 | 20230915 | 135400 | 3882216175 | 3440 | 3435 | 3440 | 3430 | 1678 |
| 313 | 20230915 | 135300 | 3876451185 | 3435 | 3440 | 3440 | 3435 | 140 |
| 314 | 20230915 | 135200 | 3875970230 | 3435 | 3430 | 3440 | 3430 | 196 |
| 315 | 20230915 | 135100 | 3875296985 | 3440 | 3440 | 3445 | 3430 | 2991 |
| 316 | 20230915 | 135000 | 3865016910 | 3440 | 3440 | 3440 | 3435 | 2644 |
| 317 | 20230915 | 134900 | 3855928460 | 3440 | 3430 | 3440 | 3430 | 9 |
| 318 | 20230915 | 134800 | 3855897520 | 3450 | 3440 | 3450 | 3430 | 4646 |
| 319 | 20230915 | 134700 | 3839891855 | 3430 | 3430 | 3435 | 3430 | 1230 |
| 320 | 20230915 | 134600 | 3835672705 | 3430 | 3440 | 3440 | 3425 | 2822 |
| 321 | 20230915 | 134500 | 3825995575 | 3430 | 3435 | 3435 | 3430 | 1484 |
| 322 | 20230915 | 134400 | 3820900845 | 3440 | 3440 | 3450 | 3440 | 1231 |
| 323 | 20230915 | 134300 | 3816665350 | 3435 | 3440 | 3445 | 3435 | 442 |
| 324 | 20230915 | 134200 | 3815145030 | 3440 | 3440 | 3445 | 3435 | 1389 |
| 325 | 20230915 | 134100 | 3810366900 | 3440 | 3455 | 3455 | 3440 | 2067 |
| 326 | 20230915 | 134000 | 3803254015 | 3440 | 3445 | 3450 | 3430 | 2489 |
| 327 | 20230915 | 133900 | 3794688695 | 3445 | 3455 | 3455 | 3440 | 11323 |
| 328 | 20230915 | 133800 | 3755598210 | 3455 | 3445 | 3455 | 3440 | 10355 |
| 329 | 20230915 | 133700 | 3719882375 | 3445 | 3420 | 3445 | 3420 | 30172 |
| 330 | 20230915 | 133600 | 3616147375 | 3405 | 3400 | 3405 | 3400 | 525 |
| 331 | 20230915 | 133500 | 3614359755 | 3400 | 3410 | 3415 | 3400 | 3785 |
| 332 | 20230915 | 133400 | 3601451470 | 3415 | 3410 | 3415 | 3410 | 11 |
| 333 | 20230915 | 133300 | 3601413955 | 3410 | 3410 | 3410 | 3410 | 50 |
| 334 | 20230915 | 133200 | 3601243455 | 3410 | 3415 | 3415 | 3410 | 413 |
| 335 | 20230915 | 133100 | 3599833335 | 3415 | 3410 | 3415 | 3410 | 3288 |
| 336 | 20230915 | 133000 | 3588620415 | 3405 | 3405 | 3405 | 3405 | 999 |
| 337 | 20230915 | 132900 | 3585218820 | 3405 | 3400 | 3405 | 3400 | 404 |
| 338 | 20230915 | 132800 | 3583845215 | 3400 | 3400 | 3400 | 3400 | 303 |
| 339 | 20230915 | 132700 | 3582815015 | 3410 | 3400 | 3410 | 3400 | 3944 |
| 340 | 20230915 | 132600 | 3569385265 | 3400 | 3405 | 3410 | 3400 | 534 |
| 341 | 20230915 | 132500 | 3567565595 | 3410 | 3405 | 3410 | 3405 | 457 |
| 342 | 20230915 | 132400 | 3566007975 | 3420 | 3420 | 3420 | 3420 | 3 |
| 343 | 20230915 | 132300 | 3565997715 | 3420 | 3400 | 3420 | 3400 | 252 |
| 344 | 20230915 | 132200 | 3565139375 | 3420 | 3400 | 3420 | 3400 | 334 |
| 345 | 20230915 | 132100 | 3564003320 | 3400 | 3405 | 3415 | 3400 | 3497 |
| 346 | 20230915 | 132000 | 3552105395 | 3405 | 3420 | 3420 | 3405 | 2279 |
| 347 | 20230915 | 131900 | 3544338665 | 3420 | 3420 | 3420 | 3420 | 3609 |
| 348 | 20230915 | 131800 | 3531995885 | 3420 | 3425 | 3425 | 3410 | 2731 |
| 349 | 20230915 | 131700 | 3522663150 | 3430 | 3430 | 3430 | 3420 | 1897 |
| 350 | 20230915 | 131600 | 3516161440 | 3425 | 3430 | 3440 | 3425 | 3395 |
| 351 | 20230915 | 131500 | 3504509895 | 3440 | 3435 | 3445 | 3425 | 5599 |
| 352 | 20230915 | 131400 | 3485271415 | 3435 | 3415 | 3435 | 3405 | 12132 |
| 353 | 20230915 | 131300 | 3443763110 | 3410 | 3395 | 3410 | 3395 | 5546 |
| 354 | 20230915 | 131200 | 3424871945 | 3395 | 3395 | 3395 | 3395 | 1932 |
| 355 | 20230915 | 131100 | 3418312805 | 3395 | 3395 | 3395 | 3395 | 432 |
| 356 | 20230915 | 131000 | 3416846165 | 3395 | 3395 | 3400 | 3395 | 209 |
| 357 | 20230915 | 130900 | 3416136580 | 3395 | 3395 | 3395 | 3395 | 1096 |
| 358 | 20230915 | 130800 | 3412415660 | 3400 | 3400 | 3400 | 3400 | 38 |
| 359 | 20230915 | 130700 | 3412286460 | 3400 | 3400 | 3400 | 3400 | 39 |
| 360 | 20230915 | 130600 | 3412153860 | 3405 | 3405 | 3405 | 3405 | 81 |
| 361 | 20230915 | 130500 | 3411878055 | 3400 | 3400 | 3400 | 3400 | 534 |
| 362 | 20230915 | 130400 | 3410062455 | 3395 | 3395 | 3395 | 3395 | 1 |
| 363 | 20230915 | 130300 | 3410059060 | 3390 | 3400 | 3400 | 3390 | 791 |
| 364 | 20230915 | 130200 | 3407374610 | 3405 | 3410 | 3410 | 3405 | 1301 |
| 365 | 20230915 | 130100 | 3402938205 | 3410 | 3395 | 3410 | 3390 | 2830 |
| 366 | 20230915 | 130000 | 3393311845 | 3390 | 3390 | 3390 | 3390 | 260 |
| 367 | 20230915 | 125900 | 3392430445 | 3395 | 3395 | 3395 | 3390 | 2388 |
| 368 | 20230915 | 125800 | 3384329040 | 3410 | 3400 | 3410 | 3395 | 1392 |
| 369 | 20230915 | 125700 | 3379597395 | 3400 | 3400 | 3400 | 3400 | 1313 |
| 370 | 20230915 | 125600 | 3375133195 | 3400 | 3400 | 3400 | 3400 | 251 |
| 371 | 20230915 | 125500 | 3374279795 | 3400 | 3405 | 3410 | 3400 | 216 |
| 372 | 20230915 | 125400 | 3373544670 | 3400 | 3400 | 3400 | 3400 | 594 |
| 373 | 20230915 | 125300 | 3371525070 | 3400 | 3410 | 3410 | 3400 | 2673 |
| 374 | 20230915 | 125200 | 3362412040 | 3410 | 3400 | 3410 | 3400 | 121 |
| 375 | 20230915 | 125100 | 3362000520 | 3415 | 3410 | 3415 | 3400 | 1338 |
| 376 | 20230915 | 125000 | 3357435035 | 3415 | 3410 | 3420 | 3410 | 1039 |
| 377 | 20230915 | 124900 | 3353885475 | 3410 | 3405 | 3410 | 3405 | 2916 |
| 378 | 20230915 | 124800 | 3343956485 | 3400 | 3400 | 3400 | 3400 | 337 |
| 379 | 20230915 | 124700 | 3342810685 | 3395 | 3395 | 3395 | 3395 | 72 |
| 380 | 20230915 | 124600 | 3342566245 | 3390 | 3415 | 3420 | 3390 | 3042 |
| 381 | 20230915 | 124500 | 3332214390 | 3415 | 3410 | 3415 | 3400 | 1112 |
| 382 | 20230915 | 124400 | 3328431935 | 3415 | 3410 | 3420 | 3400 | 7216 |
| 383 | 20230915 | 124300 | 3303883760 | 3420 | 3425 | 3425 | 3415 | 3298 |
| 384 | 20230915 | 124200 | 3292603695 | 3425 | 3430 | 3440 | 3425 | 12352 |
| 385 | 20230915 | 124100 | 3250199800 | 3430 | 3420 | 3430 | 3410 | 2298 |
| 386 | 20230915 | 124000 | 3242337245 | 3425 | 3425 | 3425 | 3410 | 2335 |
| 387 | 20230915 | 123900 | 3234357065 | 3430 | 3410 | 3435 | 3410 | 20165 |
| 388 | 20230915 | 123800 | 3165394605 | 3410 | 3395 | 3410 | 3395 | 7978 |
| 389 | 20230915 | 123700 | 3138264105 | 3400 | 3400 | 3400 | 3385 | 125 |
| 390 | 20230915 | 123600 | 3137839935 | 3400 | 3395 | 3400 | 3380 | 1266 |
| 391 | 20230915 | 123500 | 3133546375 | 3400 | 3400 | 3405 | 3395 | 844 |
| 392 | 20230915 | 123400 | 3130676450 | 3400 | 3395 | 3400 | 3395 | 385 |
| 393 | 20230915 | 123300 | 3129367480 | 3400 | 3400 | 3400 | 3395 | 311 |
| 394 | 20230915 | 123200 | 3128310105 | 3400 | 3400 | 3400 | 3395 | 1110 |
| 395 | 20230915 | 123100 | 3124537465 | 3400 | 3395 | 3400 | 3395 | 1243 |
| 396 | 20230915 | 123000 | 3120312560 | 3395 | 3400 | 3400 | 3395 | 71 |
| 397 | 20230915 | 122900 | 3120071510 | 3400 | 3400 | 3400 | 3400 | 29 |
| 398 | 20230915 | 122800 | 3119972910 | 3400 | 3400 | 3400 | 3395 | 92 |
| 399 | 20230915 | 122700 | 3119660140 | 3400 | 3405 | 3405 | 3400 | 1122 |
| 400 | 20230915 | 122600 | 3115845300 | 3405 | 3395 | 3405 | 3395 | 4460 |
| 401 | 20230915 | 122500 | 3100679780 | 3395 | 3390 | 3395 | 3380 | 656 |
| 402 | 20230915 | 122400 | 3098455170 | 3390 | 3400 | 3400 | 3380 | 211 |
| 403 | 20230915 | 122300 | 3097739550 | 3400 | 3385 | 3400 | 3385 | 1071 |
| 404 | 20230915 | 122200 | 3094108410 | 3390 | 3385 | 3390 | 3385 | 19 |
| 405 | 20230915 | 122100 | 3094044085 | 3390 | 3395 | 3395 | 3390 | 73 |
| 406 | 20230915 | 122000 | 3093796565 | 3400 | 3385 | 3400 | 3380 | 6545 |
| 407 | 20230915 | 121900 | 3071638685 | 3390 | 3390 | 3390 | 3385 | 3155 |
| 408 | 20230915 | 121800 | 3060945455 | 3395 | 3400 | 3400 | 3395 | 2647 |
| 409 | 20230915 | 121700 | 3051958815 | 3405 | 3400 | 3410 | 3395 | 474 |
| 410 | 20230915 | 121600 | 3050349175 | 3410 | 3405 | 3410 | 3405 | 106 |
| 411 | 20230915 | 121500 | 3049988220 | 3410 | 3410 | 3410 | 3410 | 0 |
| 412 | 20230915 | 121400 | 3049988220 | 3410 | 3400 | 3415 | 3400 | 3477 |
| 413 | 20230915 | 121300 | 3038138005 | 3395 | 3400 | 3400 | 3395 | 63 |
| 414 | 20230915 | 121200 | 3037924085 | 3400 | 3395 | 3400 | 3395 | 340 |
| 415 | 20230915 | 121100 | 3036769765 | 3395 | 3400 | 3400 | 3395 | 165 |
| 416 | 20230915 | 121000 | 3036209530 | 3400 | 3400 | 3410 | 3400 | 61 |
| 417 | 20230915 | 120900 | 3036002100 | 3410 | 3415 | 3415 | 3400 | 208 |
| 418 | 20230915 | 120800 | 3035293645 | 3415 | 3410 | 3415 | 3405 | 617 |
| 419 | 20230915 | 120700 | 3033188075 | 3410 | 3385 | 3410 | 3385 | 3149 |
| 420 | 20230915 | 120600 | 3022476275 | 3395 | 3390 | 3395 | 3385 | 1416 |
| 421 | 20230915 | 120500 | 3017676295 | 3390 | 3390 | 3390 | 3390 | 1407 |
| 422 | 20230915 | 120400 | 3012906565 | 3390 | 3390 | 3390 | 3390 | 100 |
| 423 | 20230915 | 120300 | 3012567565 | 3395 | 3395 | 3395 | 3395 | 795 |
| 424 | 20230915 | 120200 | 3009868540 | 3395 | 3395 | 3395 | 3390 | 737 |
| 425 | 20230915 | 120100 | 3007369095 | 3395 | 3400 | 3400 | 3395 | 780 |
| 426 | 20230915 | 120000 | 3004717455 | 3410 | 3410 | 3410 | 3400 | 447 |
| 427 | 20230915 | 115900 | 3003193285 | 3410 | 3410 | 3410 | 3410 | 352 |
| 428 | 20230915 | 115800 | 3001992965 | 3410 | 3395 | 3410 | 3370 | 15769 |
| 429 | 20230915 | 115700 | 2948425115 | 3395 | 3395 | 3405 | 3395 | 739 |
| 430 | 20230915 | 115600 | 2945913940 | 3395 | 3395 | 3400 | 3390 | 5370 |
| 431 | 20230915 | 115500 | 2927664800 | 3390 | 3375 | 3395 | 3375 | 4731 |
| 432 | 20230915 | 115400 | 2911627755 | 3390 | 3395 | 3395 | 3390 | 489 |
| 433 | 20230915 | 115300 | 2909970040 | 3395 | 3365 | 3395 | 3365 | 12250 |
| 434 | 20230915 | 115200 | 2868415560 | 3360 | 3360 | 3360 | 3360 | 58 |
| 435 | 20230915 | 115100 | 2868220680 | 3360 | 3355 | 3360 | 3355 | 459 |
| 436 | 20230915 | 115000 | 2866680165 | 3360 | 3360 | 3360 | 3360 | 2506 |
| 437 | 20230915 | 114900 | 2858260005 | 3365 | 3365 | 3370 | 3365 | 1972 |
| 438 | 20230915 | 114800 | 2851624220 | 3370 | 3370 | 3370 | 3370 | 1279 |
| 439 | 20230915 | 114700 | 2847313990 | 3370 | 3365 | 3370 | 3365 | 477 |
| 440 | 20230915 | 114600 | 2845708060 | 3375 | 3375 | 3375 | 3375 | 458 |
| 441 | 20230915 | 114500 | 2844162310 | 3375 | 3360 | 3380 | 3360 | 694 |
| 442 | 20230915 | 114400 | 2841819630 | 3375 | 3375 | 3375 | 3375 | 0 |
| 443 | 20230915 | 114300 | 2841819630 | 3375 | 3365 | 3380 | 3335 | 22759 |
| 444 | 20230915 | 114200 | 2765539260 | 3365 | 3370 | 3370 | 3365 | 5729 |
| 445 | 20230915 | 114100 | 2746232540 | 3370 | 3370 | 3370 | 3370 | 2368 |
| 446 | 20230915 | 114000 | 2738252380 | 3370 | 3380 | 3380 | 3370 | 28 |
| 447 | 20230915 | 113900 | 2738157790 | 3385 | 3380 | 3385 | 3380 | 24 |
| 448 | 20230915 | 113800 | 2738076610 | 3380 | 3390 | 3390 | 3380 | 1778 |
| 449 | 20230915 | 113700 | 2732061640 | 3390 | 3375 | 3390 | 3370 | 5463 |
| 450 | 20230915 | 113600 | 2713627145 | 3375 | 3390 | 3400 | 3375 | 9777 |
| 451 | 20230915 | 113500 | 2680554805 | 3390 | 3395 | 3405 | 3390 | 3530 |
| 452 | 20230915 | 113400 | 2668584970 | 3395 | 3395 | 3410 | 3395 | 502 |
| 453 | 20230915 | 113300 | 2666880665 | 3395 | 3395 | 3410 | 3395 | 7 |
| 454 | 20230915 | 113200 | 2666856875 | 3395 | 3400 | 3415 | 3395 | 4074 |
| 455 | 20230915 | 113100 | 2653020600 | 3400 | 3395 | 3415 | 3395 | 606 |
| 456 | 20230915 | 113000 | 2650959380 | 3420 | 3415 | 3420 | 3400 | 3207 |
| 457 | 20230915 | 112900 | 2640042750 | 3400 | 3415 | 3420 | 3395 | 1299 |
| 458 | 20230915 | 112800 | 2635626820 | 3415 | 3410 | 3415 | 3395 | 5259 |
| 459 | 20230915 | 112700 | 2617711330 | 3410 | 3390 | 3410 | 3390 | 7075 |
| 460 | 20230915 | 112600 | 2593628455 | 3390 | 3405 | 3410 | 3390 | 13078 |
| 461 | 20230915 | 112500 | 2549200580 | 3405 | 3410 | 3415 | 3405 | 1484 |
| 462 | 20230915 | 112400 | 2544142910 | 3415 | 3410 | 3415 | 3405 | 5446 |
| 463 | 20230915 | 112300 | 2525569900 | 3410 | 3420 | 3420 | 3410 | 1832 |
| 464 | 20230915 | 112200 | 2519312250 | 3420 | 3435 | 3435 | 3420 | 371 |
| 465 | 20230915 | 112100 | 2518039985 | 3435 | 3425 | 3435 | 3425 | 12921 |
| 466 | 20230915 | 112000 | 2473673765 | 3415 | 3420 | 3430 | 3405 | 4083 |
| 467 | 20230915 | 111900 | 2459705355 | 3405 | 3405 | 3425 | 3405 | 4067 |
| 468 | 20230915 | 111800 | 2445843735 | 3410 | 3425 | 3425 | 3410 | 1425 |
| 469 | 20230915 | 111700 | 2440983830 | 3410 | 3425 | 3425 | 3410 | 1625 |
| 470 | 20230915 | 111600 | 2435425855 | 3415 | 3420 | 3420 | 3415 | 357 |
| 471 | 20230915 | 111500 | 2434205320 | 3420 | 3420 | 3440 | 3420 | 412 |
| 472 | 20230915 | 111400 | 2432792275 | 3435 | 3415 | 3440 | 3410 | 7008 |
| 473 | 20230915 | 111300 | 2408744945 | 3430 | 3410 | 3435 | 3410 | 9971 |
| 474 | 20230915 | 111200 | 2374590275 | 3410 | 3400 | 3420 | 3395 | 6882 |
| 475 | 20230915 | 111100 | 2351186520 | 3400 | 3405 | 3415 | 3400 | 4244 |
| 476 | 20230915 | 111000 | 2336756035 | 3400 | 3415 | 3415 | 3400 | 16490 |
| 477 | 20230915 | 110900 | 2280583610 | 3415 | 3420 | 3425 | 3410 | 8471 |
| 478 | 20230915 | 110800 | 2251635130 | 3420 | 3415 | 3430 | 3415 | 1138 |
| 479 | 20230915 | 110700 | 2247739465 | 3415 | 3435 | 3445 | 3405 | 14749 |
| 480 | 20230915 | 110600 | 2197093475 | 3435 | 3430 | 3435 | 3400 | 19988 |
| 481 | 20230915 | 110500 | 2128732035 | 3435 | 3410 | 3435 | 3400 | 47610 |
| 482 | 20230915 | 110400 | 1965841775 | 3410 | 3405 | 3415 | 3400 | 7948 |
| 483 | 20230915 | 110300 | 1938731630 | 3405 | 3390 | 3410 | 3390 | 5067 |
| 484 | 20230915 | 110200 | 1921487430 | 3400 | 3385 | 3400 | 3380 | 3786 |
| 485 | 20230915 | 110100 | 1908666040 | 3395 | 3415 | 3415 | 3385 | 8861 |
| 486 | 20230915 | 110000 | 1878530055 | 3415 | 3380 | 3415 | 3365 | 29042 |
| 487 | 20230915 | 105900 | 1779906695 | 3380 | 3390 | 3400 | 3375 | 7391 |
| 488 | 20230915 | 105800 | 1754847230 | 3395 | 3380 | 3400 | 3380 | 31083 |
| 489 | 20230915 | 105700 | 1649354895 | 3385 | 3380 | 3390 | 3375 | 8655 |
| 490 | 20230915 | 105600 | 1620078330 | 3375 | 3370 | 3385 | 3360 | 7116 |
| 491 | 20230915 | 105500 | 1596066340 | 3370 | 3380 | 3390 | 3365 | 13869 |
| 492 | 20230915 | 105400 | 1549170320 | 3380 | 3370 | 3380 | 3350 | 11587 |
| 493 | 20230915 | 105300 | 1510172505 | 3375 | 3350 | 3375 | 3345 | 10972 |
| 494 | 20230915 | 105200 | 1473323525 | 3355 | 3340 | 3360 | 3340 | 4943 |
| 495 | 20230915 | 105100 | 1456754230 | 3340 | 3340 | 3360 | 3335 | 19561 |
| 496 | 20230915 | 105000 | 1391394090 | 3350 | 3360 | 3385 | 3330 | 13495 |
| 497 | 20230915 | 104900 | 1346193240 | 3360 | 3360 | 3400 | 3315 | 73119 |
| 498 | 20230915 | 104800 | 1099897390 | 3375 | 3310 | 3375 | 3305 | 42391 |
| 499 | 20230915 | 104700 | 958701540 | 3310 | 3290 | 3310 | 3290 | 10189 |
| 500 | 20230915 | 104600 | 925019260 | 3285 | 3275 | 3285 | 3275 | 402 |
| 501 | 20230915 | 104500 | 923702695 | 3275 | 3285 | 3290 | 3275 | 1361 |
| 502 | 20230915 | 104400 | 919228495 | 3285 | 3285 | 3305 | 3285 | 11652 |
| 503 | 20230915 | 104300 | 880806385 | 3280 | 3265 | 3280 | 3265 | 3233 |
| 504 | 20230915 | 104200 | 870229880 | 3260 | 3265 | 3265 | 3260 | 3 |
| 505 | 20230915 | 104100 | 870220090 | 3260 | 3260 | 3260 | 3260 | 4 |
| 506 | 20230915 | 104000 | 870207050 | 3260 | 3260 | 3260 | 3260 | 10 |
| 507 | 20230915 | 103900 | 870174450 | 3265 | 3265 | 3265 | 3260 | 9 |
| 508 | 20230915 | 103800 | 870145095 | 3265 | 3265 | 3265 | 3260 | 1926 |
| 509 | 20230915 | 103700 | 863856865 | 3270 | 3270 | 3270 | 3270 | 234 |
| 510 | 20230915 | 103600 | 863091685 | 3265 | 3265 | 3265 | 3265 | 247 |
| 511 | 20230915 | 103500 | 862285230 | 3265 | 3265 | 3265 | 3265 | 1290 |
| 512 | 20230915 | 103400 | 858073380 | 3265 | 3265 | 3265 | 3265 | 141 |
| 513 | 20230915 | 103300 | 857613015 | 3265 | 3270 | 3270 | 3265 | 846 |
| 514 | 20230915 | 103200 | 854850775 | 3270 | 3265 | 3270 | 3265 | 487 |
| 515 | 20230915 | 103100 | 853260235 | 3265 | 3270 | 3270 | 3265 | 4 |
| 516 | 20230915 | 103000 | 853247170 | 3270 | 3270 | 3270 | 3270 | 2 |
| 517 | 20230915 | 102900 | 853240630 | 3270 | 3265 | 3270 | 3265 | 14 |
| 518 | 20230915 | 102800 | 853194870 | 3270 | 3270 | 3270 | 3270 | 380 |
| 519 | 20230915 | 102700 | 851952270 | 3270 | 3270 | 3270 | 3265 | 1204 |
| 520 | 20230915 | 102600 | 848021040 | 3270 | 3265 | 3270 | 3265 | 371 |
| 521 | 20230915 | 102500 | 846807885 | 3270 | 3265 | 3270 | 3265 | 25 |
| 522 | 20230915 | 102400 | 846726255 | 3265 | 3265 | 3270 | 3265 | 430 |
| 523 | 20230915 | 102300 | 845322300 | 3270 | 3265 | 3270 | 3265 | 8 |
| 524 | 20230915 | 102200 | 845296170 | 3270 | 3270 | 3270 | 3270 | 0 |
| 525 | 20230915 | 102100 | 845296170 | 3270 | 3270 | 3275 | 3270 | 301 |
| 526 | 20230915 | 102000 | 844311895 | 3270 | 3270 | 3270 | 3270 | 0 |
| 527 | 20230915 | 101900 | 844311895 | 3270 | 3265 | 3270 | 3265 | 807 |
| 528 | 20230915 | 101800 | 841677030 | 3275 | 3275 | 3275 | 3275 | 62 |
| 529 | 20230915 | 101700 | 841473980 | 3280 | 3275 | 3280 | 3275 | 190 |
| 530 | 20230915 | 101600 | 840851570 | 3280 | 3275 | 3280 | 3275 | 731 |
| 531 | 20230915 | 101500 | 838454345 | 3275 | 3260 | 3275 | 3255 | 1634 |
| 532 | 20230915 | 101400 | 833114940 | 3265 | 3265 | 3265 | 3265 | 0 |
| 533 | 20230915 | 101300 | 833114940 | 3265 | 3250 | 3270 | 3250 | 835 |
| 534 | 20230915 | 101200 | 830399415 | 3250 | 3260 | 3270 | 3250 | 523 |
| 535 | 20230915 | 101100 | 828694405 | 3245 | 3245 | 3245 | 3245 | 23 |
| 536 | 20230915 | 101000 | 828619770 | 3245 | 3245 | 3250 | 3245 | 1009 |
| 537 | 20230915 | 100900 | 825342395 | 3245 | 3245 | 3245 | 3245 | 122 |
| 538 | 20230915 | 100800 | 824946505 | 3245 | 3250 | 3250 | 3245 | 149 |
| 539 | 20230915 | 100700 | 824462480 | 3250 | 3250 | 3250 | 3250 | 152 |
| 540 | 20230915 | 100600 | 823968480 | 3250 | 3250 | 3250 | 3250 | 958 |
| 541 | 20230915 | 100500 | 820854980 | 3250 | 3250 | 3270 | 3250 | 391 |
| 542 | 20230915 | 100400 | 819582810 | 3250 | 3265 | 3265 | 3245 | 3090 |
| 543 | 20230915 | 100300 | 809546000 | 3270 | 3255 | 3270 | 3250 | 14482 |
| 544 | 20230915 | 100200 | 762389490 | 3255 | 3260 | 3260 | 3255 | 2405 |
| 545 | 20230915 | 100100 | 754559790 | 3260 | 3260 | 3265 | 3260 | 403 |
| 546 | 20230915 | 100000 | 753246005 | 3260 | 3265 | 3270 | 3260 | 3371 |
| 547 | 20230915 | 095900 | 742249895 | 3265 | 3270 | 3270 | 3265 | 1241 |
| 548 | 20230915 | 095800 | 738197010 | 3270 | 3280 | 3285 | 3270 | 7467 |
| 549 | 20230915 | 095700 | 713746220 | 3280 | 3265 | 3285 | 3265 | 1715 |
| 550 | 20230915 | 095600 | 708119930 | 3270 | 3285 | 3285 | 3270 | 3748 |
| 551 | 20230915 | 095500 | 695834285 | 3285 | 3285 | 3285 | 3280 | 542 |
| 552 | 20230915 | 095400 | 694053820 | 3290 | 3285 | 3290 | 3285 | 1483 |
| 553 | 20230915 | 095300 | 689180945 | 3285 | 3285 | 3290 | 3285 | 1781 |
| 554 | 20230915 | 095200 | 683330005 | 3285 | 3295 | 3300 | 3285 | 1852 |
| 555 | 20230915 | 095100 | 677222570 | 3295 | 3285 | 3295 | 3285 | 10189 |
| 556 | 20230915 | 095000 | 643728145 | 3290 | 3285 | 3290 | 3285 | 2826 |
| 557 | 20230915 | 094900 | 634444725 | 3285 | 3290 | 3295 | 3280 | 1420 |
| 558 | 20230915 | 094800 | 629769590 | 3275 | 3275 | 3290 | 3275 | 2913 |
| 559 | 20230915 | 094700 | 620213885 | 3270 | 3275 | 3300 | 3265 | 14967 |
| 560 | 20230915 | 094600 | 570936405 | 3275 | 3275 | 3275 | 3275 | 913 |
| 561 | 20230915 | 094500 | 567946330 | 3275 | 3275 | 3280 | 3255 | 6009 |
| 562 | 20230915 | 094400 | 548292865 | 3275 | 3280 | 3285 | 3255 | 8828 |
| 563 | 20230915 | 094300 | 519317555 | 3260 | 3265 | 3285 | 3255 | 17280 |
| 564 | 20230915 | 094200 | 462748155 | 3270 | 3245 | 3270 | 3245 | 17787 |
| 565 | 20230915 | 094100 | 404736815 | 3245 | 3250 | 3250 | 3240 | 587 |
| 566 | 20230915 | 094000 | 402832605 | 3250 | 3240 | 3250 | 3235 | 2313 |
| 567 | 20230915 | 093900 | 395327935 | 3245 | 3240 | 3245 | 3235 | 959 |
| 568 | 20230915 | 093800 | 392224925 | 3240 | 3240 | 3245 | 3235 | 2954 |
| 569 | 20230915 | 093700 | 382649360 | 3245 | 3245 | 3245 | 3240 | 957 |
| 570 | 20230915 | 093600 | 379546315 | 3245 | 3235 | 3245 | 3235 | 1436 |
| 571 | 20230915 | 093500 | 374890135 | 3245 | 3245 | 3245 | 3235 | 59 |
| 572 | 20230915 | 093400 | 374698770 | 3240 | 3240 | 3240 | 3240 | 298 |
| 573 | 20230915 | 093300 | 373733250 | 3230 | 3240 | 3240 | 3230 | 915 |
| 574 | 20230915 | 093200 | 370768660 | 3240 | 3235 | 3245 | 3235 | 6100 |
| 575 | 20230915 | 093100 | 350980350 | 3230 | 3230 | 3235 | 3230 | 267 |
| 576 | 20230915 | 093000 | 350117855 | 3235 | 3235 | 3235 | 3230 | 2133 |
| 577 | 20230915 | 092900 | 343225465 | 3235 | 3245 | 3245 | 3230 | 78 |
| 578 | 20230915 | 092800 | 342972665 | 3230 | 3245 | 3245 | 3230 | 394 |
| 579 | 20230915 | 092700 | 341694255 | 3245 | 3250 | 3250 | 3230 | 1968 |
| 580 | 20230915 | 092600 | 335315475 | 3250 | 3230 | 3250 | 3230 | 6329 |
| 581 | 20230915 | 092500 | 314819235 | 3235 | 3220 | 3235 | 3220 | 4575 |
| 582 | 20230915 | 092400 | 300078990 | 3235 | 3235 | 3235 | 3235 | 308 |
| 583 | 20230915 | 092300 | 299082610 | 3240 | 3220 | 3240 | 3220 | 9 |
| 584 | 20230915 | 092200 | 299053610 | 3220 | 3220 | 3220 | 3220 | 323 |
| 585 | 20230915 | 092100 | 298013550 | 3220 | 3220 | 3220 | 3220 | 21 |
| 586 | 20230915 | 092000 | 297945930 | 3220 | 3215 | 3240 | 3215 | 3519 |
| 587 | 20230915 | 091900 | 286581865 | 3215 | 3220 | 3220 | 3215 | 1100 |
| 588 | 20230915 | 091800 | 283043135 | 3220 | 3235 | 3235 | 3220 | 2520 |
| 589 | 20230915 | 091700 | 274909800 | 3235 | 3215 | 3245 | 3215 | 11166 |
| 590 | 20230915 | 091600 | 238833470 | 3235 | 3220 | 3235 | 3210 | 25153 |
| 591 | 20230915 | 091500 | 157666790 | 3220 | 3210 | 3220 | 3210 | 5347 |
| 592 | 20230915 | 091400 | 140452515 | 3210 | 3200 | 3220 | 3200 | 795 |
| 593 | 20230915 | 091300 | 137899690 | 3205 | 3205 | 3215 | 3195 | 1068 |
| 594 | 20230915 | 091200 | 134466730 | 3200 | 3185 | 3200 | 3185 | 6024 |
| 595 | 20230915 | 091100 | 115199205 | 3185 | 3185 | 3185 | 3185 | 246 |
| 596 | 20230915 | 091000 | 114415695 | 3185 | 3190 | 3200 | 3185 | 2274 |
| 597 | 20230915 | 090900 | 107145630 | 3175 | 3190 | 3190 | 3175 | 1828 |
| 598 | 20230915 | 090800 | 101329080 | 3190 | 3190 | 3190 | 3190 | 1720 |
| 599 | 20230915 | 090700 | 95842280 | 3185 | 3195 | 3230 | 3185 | 10536 |
| 600 | 20230915 | 090600 | 62106925 | 3195 | 3185 | 3195 | 3180 | 2541 |
| 601 | 20230915 | 090500 | 53994145 | 3185 | 3180 | 3185 | 3170 | 3176 |
| 602 | 20230915 | 090400 | 43880945 | 3185 | 3175 | 3185 | 3170 | 1053 |
| 603 | 20230915 | 090300 | 40542515 | 3170 | 3190 | 3190 | 3170 | 5638 |
| 604 | 20230915 | 090200 | 22618170 | 3205 | 3190 | 3205 | 3185 | 2665 |
| 605 | 20230915 | 090100 | 14095460 | 3180 | 3185 | 3195 | 3180 | 2552 |
| 606 | 20230915 | 090000 | 5962825 | 3180 | 3175 | 3180 | 3170 | 1877 |