30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 3 | 20230914 | 190700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 4 | 20230914 | 190600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 5 | 20230914 | 190500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 6 | 20230914 | 190400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 7 | 20230914 | 190300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 8 | 20230914 | 190200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 9 | 20230914 | 190100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 10 | 20230914 | 190000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 11 | 20230914 | 185900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 12 | 20230914 | 185800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 13 | 20230914 | 185700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 14 | 20230914 | 185600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 15 | 20230914 | 185500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 16 | 20230914 | 185400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 17 | 20230914 | 185300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 18 | 20230914 | 185200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 19 | 20230914 | 185100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 20 | 20230914 | 185000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 21 | 20230914 | 184900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 22 | 20230914 | 184800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 23 | 20230914 | 184700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 24 | 20230914 | 184600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 25 | 20230914 | 184500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 26 | 20230914 | 184400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 27 | 20230914 | 184300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 28 | 20230914 | 184200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 29 | 20230914 | 184100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 30 | 20230914 | 184000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 31 | 20230914 | 183900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 32 | 20230914 | 183800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 33 | 20230914 | 183700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 34 | 20230914 | 183600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 35 | 20230914 | 183500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 36 | 20230914 | 183400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 37 | 20230914 | 183300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 38 | 20230914 | 183200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 39 | 20230914 | 183100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 40 | 20230914 | 183000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 41 | 20230914 | 182900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 42 | 20230914 | 182800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 43 | 20230914 | 182700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 44 | 20230914 | 182600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 45 | 20230914 | 182500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 46 | 20230914 | 182400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 47 | 20230914 | 182300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 48 | 20230914 | 182200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 49 | 20230914 | 182100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 50 | 20230914 | 182000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 51 | 20230914 | 181900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 52 | 20230914 | 181800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 53 | 20230914 | 181700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 54 | 20230914 | 181600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 55 | 20230914 | 181500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 56 | 20230914 | 181400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 57 | 20230914 | 181300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 58 | 20230914 | 181200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 59 | 20230914 | 181100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 60 | 20230914 | 181000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 61 | 20230914 | 180900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 62 | 20230914 | 180800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 63 | 20230914 | 180700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 64 | 20230914 | 180600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 65 | 20230914 | 180500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 66 | 20230914 | 180400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 67 | 20230914 | 180300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 68 | 20230914 | 180200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 69 | 20230914 | 180100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 70 | 20230914 | 180000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 71 | 20230914 | 175900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 72 | 20230914 | 175800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 73 | 20230914 | 175700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 74 | 20230914 | 175600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 75 | 20230914 | 175500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 76 | 20230914 | 175400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 77 | 20230914 | 175300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 78 | 20230914 | 175200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 79 | 20230914 | 175100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 80 | 20230914 | 175000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 81 | 20230914 | 174900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 82 | 20230914 | 174800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 83 | 20230914 | 174700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 84 | 20230914 | 174600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 85 | 20230914 | 174500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 86 | 20230914 | 174400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 87 | 20230914 | 174300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 88 | 20230914 | 174200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 89 | 20230914 | 174100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 90 | 20230914 | 174000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 91 | 20230914 | 173900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 92 | 20230914 | 173800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 93 | 20230914 | 173700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 94 | 20230914 | 173600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 95 | 20230914 | 173500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 96 | 20230914 | 173400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 97 | 20230914 | 173300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 98 | 20230914 | 173200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 99 | 20230914 | 173100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 100 | 20230914 | 173000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 101 | 20230914 | 172900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 102 | 20230914 | 172800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 103 | 20230914 | 172700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 104 | 20230914 | 172600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 105 | 20230914 | 172500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 106 | 20230914 | 172400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 107 | 20230914 | 172300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 108 | 20230914 | 172200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 109 | 20230914 | 172100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 110 | 20230914 | 172000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 111 | 20230914 | 171900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 112 | 20230914 | 171800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 113 | 20230914 | 171700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 114 | 20230914 | 171600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 115 | 20230914 | 171500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 116 | 20230914 | 171400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 117 | 20230914 | 171300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 118 | 20230914 | 171200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 119 | 20230914 | 171100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 120 | 20230914 | 171000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 121 | 20230914 | 170900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 122 | 20230914 | 170800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 123 | 20230914 | 170700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 124 | 20230914 | 170600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 125 | 20230914 | 170500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 126 | 20230914 | 170400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 127 | 20230914 | 170300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 128 | 20230914 | 170200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 129 | 20230914 | 170100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 130 | 20230914 | 170000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 131 | 20230914 | 165900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 132 | 20230914 | 165800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 133 | 20230914 | 165700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 134 | 20230914 | 165600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 135 | 20230914 | 165500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 136 | 20230914 | 165400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 137 | 20230914 | 165300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 138 | 20230914 | 165200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 139 | 20230914 | 165100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 140 | 20230914 | 165000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 141 | 20230914 | 164900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 142 | 20230914 | 164800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 143 | 20230914 | 164700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 144 | 20230914 | 164600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 145 | 20230914 | 164500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 146 | 20230914 | 164400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 147 | 20230914 | 164300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 148 | 20230914 | 164200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 149 | 20230914 | 164100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 150 | 20230914 | 164000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 151 | 20230914 | 163900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 152 | 20230914 | 163800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 153 | 20230914 | 163700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 154 | 20230914 | 163600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 155 | 20230914 | 163500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 156 | 20230914 | 163400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 157 | 20230914 | 163300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 158 | 20230914 | 163200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 159 | 20230914 | 163100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 160 | 20230914 | 163000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 161 | 20230914 | 162900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 162 | 20230914 | 162800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 163 | 20230914 | 162700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 164 | 20230914 | 162600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 165 | 20230914 | 162500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 166 | 20230914 | 162400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 167 | 20230914 | 162300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 168 | 20230914 | 162200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 169 | 20230914 | 162100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 170 | 20230914 | 162000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 171 | 20230914 | 161900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 172 | 20230914 | 161800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 173 | 20230914 | 161700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 174 | 20230914 | 161600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 175 | 20230914 | 161500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 176 | 20230914 | 161400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 177 | 20230914 | 161300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 178 | 20230914 | 161200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 179 | 20230914 | 161100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 180 | 20230914 | 161000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 181 | 20230914 | 160900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 182 | 20230914 | 160800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 183 | 20230914 | 160700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 184 | 20230914 | 160600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 185 | 20230914 | 160500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 186 | 20230914 | 160400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 187 | 20230914 | 160300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 188 | 20230914 | 160200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 189 | 20230914 | 160100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 190 | 20230914 | 160000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 191 | 20230914 | 155900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 192 | 20230914 | 155800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 193 | 20230914 | 155700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 194 | 20230914 | 155600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 195 | 20230914 | 155500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 196 | 20230914 | 155400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 197 | 20230914 | 155300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 198 | 20230914 | 155200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 199 | 20230914 | 155100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 200 | 20230914 | 155000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 201 | 20230914 | 154900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 202 | 20230914 | 154800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 203 | 20230914 | 154700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 204 | 20230914 | 154600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 205 | 20230914 | 154500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 206 | 20230914 | 154400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 207 | 20230914 | 154300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 208 | 20230914 | 154200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 209 | 20230914 | 154100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 210 | 20230914 | 154000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 211 | 20230914 | 153900 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 212 | 20230914 | 153800 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 213 | 20230914 | 153700 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 214 | 20230914 | 153600 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 215 | 20230914 | 153500 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 216 | 20230914 | 153400 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 217 | 20230914 | 153300 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 218 | 20230914 | 153200 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 219 | 20230914 | 153100 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 220 | 20230914 | 153000 | 8966456220 | 3805 | 3805 | 3805 | 3805 | 28385 |
| 221 | 20230914 | 152900 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230914 | 152800 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230914 | 152700 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230914 | 152600 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230914 | 152500 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230914 | 152400 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20230914 | 152300 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20230914 | 152200 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20230914 | 152100 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20230914 | 152000 | 8858451295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20230914 | 151900 | 8858451295 | 3800 | 3795 | 3800 | 3795 | 4694 |
| 232 | 20230914 | 151800 | 8840633710 | 3800 | 3795 | 3800 | 3790 | 12129 |
| 233 | 20230914 | 151700 | 8794583535 | 3795 | 3795 | 3795 | 3790 | 3968 |
| 234 | 20230914 | 151600 | 8779529400 | 3790 | 3785 | 3790 | 3785 | 13040 |
| 235 | 20230914 | 151500 | 8730129165 | 3790 | 3790 | 3795 | 3785 | 1929 |
| 236 | 20230914 | 151400 | 8722822270 | 3790 | 3795 | 3800 | 3790 | 6107 |
| 237 | 20230914 | 151300 | 8699655585 | 3800 | 3795 | 3800 | 3795 | 3919 |
| 238 | 20230914 | 151200 | 8684767515 | 3795 | 3790 | 3795 | 3790 | 3530 |
| 239 | 20230914 | 151100 | 8671372590 | 3795 | 3790 | 3795 | 3790 | 1576 |
| 240 | 20230914 | 151000 | 8665394330 | 3795 | 3790 | 3795 | 3790 | 3245 |
| 241 | 20230914 | 150900 | 8653093180 | 3790 | 3780 | 3790 | 3780 | 11165 |
| 242 | 20230914 | 150800 | 8610833165 | 3780 | 3780 | 3785 | 3780 | 5274 |
| 243 | 20230914 | 150700 | 8590895650 | 3785 | 3790 | 3790 | 3785 | 1890 |
| 244 | 20230914 | 150600 | 8583738640 | 3790 | 3785 | 3790 | 3785 | 925 |
| 245 | 20230914 | 150500 | 8580234855 | 3790 | 3790 | 3795 | 3790 | 2190 |
| 246 | 20230914 | 150400 | 8571932855 | 3795 | 3795 | 3795 | 3790 | 960 |
| 247 | 20230914 | 150300 | 8568292105 | 3795 | 3795 | 3795 | 3790 | 1796 |
| 248 | 20230914 | 150200 | 8561477305 | 3795 | 3790 | 3795 | 3790 | 1049 |
| 249 | 20230914 | 150100 | 8557498545 | 3795 | 3785 | 3800 | 3785 | 2322 |
| 250 | 20230914 | 150000 | 8548698660 | 3785 | 3785 | 3785 | 3780 | 3041 |
| 251 | 20230914 | 145900 | 8537191465 | 3785 | 3785 | 3785 | 3780 | 1276 |
| 252 | 20230914 | 145800 | 8532364970 | 3780 | 3785 | 3785 | 3780 | 2215 |
| 253 | 20230914 | 145700 | 8523987430 | 3780 | 3780 | 3785 | 3780 | 1704 |
| 254 | 20230914 | 145600 | 8517541000 | 3785 | 3775 | 3785 | 3770 | 6926 |
| 255 | 20230914 | 145500 | 8491415490 | 3780 | 3770 | 3785 | 3765 | 28463 |
| 256 | 20230914 | 145400 | 8384073750 | 3770 | 3780 | 3785 | 3765 | 14997 |
| 257 | 20230914 | 145300 | 8327494060 | 3785 | 3785 | 3790 | 3780 | 1873 |
| 258 | 20230914 | 145200 | 8320404880 | 3785 | 3790 | 3795 | 3780 | 6432 |
| 259 | 20230914 | 145100 | 8296079155 | 3790 | 3795 | 3800 | 3790 | 2369 |
| 260 | 20230914 | 145000 | 8287088330 | 3800 | 3795 | 3800 | 3785 | 3362 |
| 261 | 20230914 | 144900 | 8274326555 | 3790 | 3800 | 3805 | 3790 | 4393 |
| 262 | 20230914 | 144800 | 8257630840 | 3805 | 3805 | 3810 | 3800 | 7648 |
| 263 | 20230914 | 144700 | 8228539650 | 3800 | 3805 | 3805 | 3795 | 3094 |
| 264 | 20230914 | 144600 | 8216782105 | 3800 | 3795 | 3800 | 3795 | 7441 |
| 265 | 20230914 | 144500 | 8188507455 | 3800 | 3795 | 3800 | 3790 | 4830 |
| 266 | 20230914 | 144400 | 8170177160 | 3795 | 3795 | 3800 | 3790 | 2480 |
| 267 | 20230914 | 144300 | 8160771090 | 3795 | 3785 | 3795 | 3785 | 6009 |
| 268 | 20230914 | 144200 | 8137980105 | 3790 | 3790 | 3795 | 3785 | 2111 |
| 269 | 20230914 | 144100 | 8129980670 | 3790 | 3790 | 3790 | 3785 | 1565 |
| 270 | 20230914 | 144000 | 8124050540 | 3785 | 3785 | 3790 | 3785 | 1206 |
| 271 | 20230914 | 143900 | 8119482485 | 3785 | 3785 | 3790 | 3780 | 5175 |
| 272 | 20230914 | 143800 | 8099913110 | 3780 | 3780 | 3785 | 3775 | 3684 |
| 273 | 20230914 | 143700 | 8085988650 | 3780 | 3775 | 3785 | 3770 | 8345 |
| 274 | 20230914 | 143600 | 8054495105 | 3780 | 3805 | 3805 | 3765 | 83286 |
| 275 | 20230914 | 143500 | 7740152075 | 3800 | 3795 | 3805 | 3795 | 1924 |
| 276 | 20230914 | 143400 | 7732834785 | 3800 | 3795 | 3800 | 3795 | 1362 |
| 277 | 20230914 | 143300 | 7727660730 | 3800 | 3795 | 3800 | 3790 | 2515 |
| 278 | 20230914 | 143200 | 7718115420 | 3795 | 3790 | 3795 | 3790 | 1270 |
| 279 | 20230914 | 143100 | 7713296695 | 3795 | 3795 | 3800 | 3790 | 1394 |
| 280 | 20230914 | 143000 | 7708009010 | 3800 | 3795 | 3800 | 3790 | 9824 |
| 281 | 20230914 | 142900 | 7670710450 | 3795 | 3790 | 3795 | 3790 | 898 |
| 282 | 20230914 | 142800 | 7667303970 | 3790 | 3795 | 3795 | 3790 | 1476 |
| 283 | 20230914 | 142700 | 7661703425 | 3790 | 3795 | 3795 | 3790 | 2824 |
| 284 | 20230914 | 142600 | 7650998385 | 3795 | 3790 | 3795 | 3790 | 3592 |
| 285 | 20230914 | 142500 | 7637367355 | 3790 | 3790 | 3795 | 3790 | 1039 |
| 286 | 20230914 | 142400 | 7633425100 | 3790 | 3790 | 3795 | 3790 | 1212 |
| 287 | 20230914 | 142300 | 7628831040 | 3790 | 3790 | 3795 | 3785 | 2137 |
| 288 | 20230914 | 142200 | 7620725645 | 3790 | 3795 | 3795 | 3785 | 6149 |
| 289 | 20230914 | 142100 | 7597425950 | 3790 | 3790 | 3795 | 3790 | 3077 |
| 290 | 20230914 | 142000 | 7585756210 | 3790 | 3800 | 3800 | 3790 | 2936 |
| 291 | 20230914 | 141900 | 7574624485 | 3795 | 3795 | 3800 | 3790 | 3348 |
| 292 | 20230914 | 141800 | 7561918475 | 3800 | 3830 | 3830 | 3800 | 12421 |
| 293 | 20230914 | 141700 | 7514562935 | 3830 | 3815 | 3830 | 3810 | 12829 |
| 294 | 20230914 | 141600 | 7465476825 | 3815 | 3820 | 3820 | 3800 | 18535 |
| 295 | 20230914 | 141500 | 7394891435 | 3820 | 3840 | 3840 | 3820 | 10995 |
| 296 | 20230914 | 141400 | 7352806145 | 3840 | 3825 | 3840 | 3825 | 17492 |
| 297 | 20230914 | 141300 | 7285795765 | 3825 | 3825 | 3830 | 3820 | 5247 |
| 298 | 20230914 | 141200 | 7265728975 | 3825 | 3825 | 3830 | 3820 | 16745 |
| 299 | 20230914 | 141100 | 7201654090 | 3820 | 3800 | 3820 | 3795 | 44788 |
| 300 | 20230914 | 141000 | 7030869455 | 3800 | 3795 | 3800 | 3795 | 3244 |
| 301 | 20230914 | 140900 | 7018548525 | 3795 | 3795 | 3795 | 3790 | 7480 |
| 302 | 20230914 | 140800 | 6990166250 | 3795 | 3795 | 3795 | 3790 | 2542 |
| 303 | 20230914 | 140700 | 6980521120 | 3790 | 3790 | 3795 | 3790 | 1006 |
| 304 | 20230914 | 140600 | 6976705215 | 3790 | 3790 | 3790 | 3785 | 1281 |
| 305 | 20230914 | 140500 | 6971853140 | 3790 | 3795 | 3795 | 3785 | 1679 |
| 306 | 20230914 | 140400 | 6965490570 | 3795 | 3790 | 3795 | 3785 | 8313 |
| 307 | 20230914 | 140300 | 6933985530 | 3790 | 3790 | 3790 | 3785 | 1878 |
| 308 | 20230914 | 140200 | 6926869465 | 3790 | 3795 | 3795 | 3785 | 3123 |
| 309 | 20230914 | 140100 | 6915034275 | 3790 | 3790 | 3795 | 3790 | 1885 |
| 310 | 20230914 | 140000 | 6907882760 | 3790 | 3780 | 3795 | 3780 | 24071 |
| 311 | 20230914 | 135900 | 6816724090 | 3780 | 3780 | 3785 | 3775 | 1595 |
| 312 | 20230914 | 135800 | 6810694900 | 3785 | 3785 | 3785 | 3775 | 1584 |
| 313 | 20230914 | 135700 | 6804710715 | 3780 | 3790 | 3795 | 3780 | 4528 |
| 314 | 20230914 | 135600 | 6787578525 | 3790 | 3780 | 3790 | 3775 | 9005 |
| 315 | 20230914 | 135500 | 6753492615 | 3785 | 3780 | 3785 | 3780 | 2732 |
| 316 | 20230914 | 135400 | 6743156785 | 3780 | 3780 | 3790 | 3780 | 6200 |
| 317 | 20230914 | 135300 | 6719687785 | 3785 | 3780 | 3785 | 3775 | 3443 |
| 318 | 20230914 | 135200 | 6706673520 | 3785 | 3785 | 3785 | 3775 | 1655 |
| 319 | 20230914 | 135100 | 6700413340 | 3775 | 3780 | 3785 | 3775 | 1623 |
| 320 | 20230914 | 135000 | 6694275145 | 3785 | 3790 | 3790 | 3785 | 1211 |
| 321 | 20230914 | 134900 | 6689687165 | 3785 | 3785 | 3795 | 3785 | 1472 |
| 322 | 20230914 | 134800 | 6684110550 | 3785 | 3790 | 3790 | 3780 | 3588 |
| 323 | 20230914 | 134700 | 6670533200 | 3795 | 3780 | 3795 | 3770 | 6142 |
| 324 | 20230914 | 134600 | 6647301070 | 3780 | 3775 | 3780 | 3770 | 10825 |
| 325 | 20230914 | 134500 | 6606435485 | 3770 | 3775 | 3775 | 3770 | 6542 |
| 326 | 20230914 | 134400 | 6581746230 | 3780 | 3780 | 3785 | 3775 | 2382 |
| 327 | 20230914 | 134300 | 6572747405 | 3785 | 3785 | 3790 | 3780 | 2772 |
| 328 | 20230914 | 134200 | 6562250100 | 3785 | 3795 | 3795 | 3785 | 3474 |
| 329 | 20230914 | 134100 | 6549085845 | 3795 | 3795 | 3795 | 3790 | 1775 |
| 330 | 20230914 | 134000 | 6542352725 | 3795 | 3790 | 3795 | 3790 | 1153 |
| 331 | 20230914 | 133900 | 6537980075 | 3795 | 3790 | 3795 | 3790 | 4766 |
| 332 | 20230914 | 133800 | 6519908850 | 3795 | 3790 | 3795 | 3790 | 4409 |
| 333 | 20230914 | 133700 | 6503190620 | 3790 | 3795 | 3795 | 3790 | 3051 |
| 334 | 20230914 | 133600 | 6491618660 | 3795 | 3790 | 3795 | 3790 | 3406 |
| 335 | 20230914 | 133500 | 6478707620 | 3790 | 3800 | 3800 | 3790 | 1834 |
| 336 | 20230914 | 133400 | 6471752025 | 3800 | 3795 | 3800 | 3790 | 2357 |
| 337 | 20230914 | 133300 | 6462804600 | 3795 | 3790 | 3795 | 3790 | 1016 |
| 338 | 20230914 | 133200 | 6458951050 | 3790 | 3800 | 3800 | 3785 | 8727 |
| 339 | 20230914 | 133100 | 6425808160 | 3795 | 3775 | 3795 | 3775 | 28874 |
| 340 | 20230914 | 133000 | 6316467440 | 3780 | 3780 | 3780 | 3775 | 983 |
| 341 | 20230914 | 132900 | 6312751890 | 3780 | 3775 | 3780 | 3770 | 10408 |
| 342 | 20230914 | 132800 | 6273463640 | 3780 | 3775 | 3780 | 3775 | 820 |
| 343 | 20230914 | 132700 | 6270367010 | 3780 | 3775 | 3785 | 3770 | 8703 |
| 344 | 20230914 | 132600 | 6237483015 | 3775 | 3780 | 3780 | 3770 | 1045 |
| 345 | 20230914 | 132500 | 6233536735 | 3775 | 3780 | 3780 | 3770 | 8527 |
| 346 | 20230914 | 132400 | 6201319095 | 3780 | 3775 | 3780 | 3775 | 1441 |
| 347 | 20230914 | 132300 | 6195874155 | 3775 | 3780 | 3780 | 3775 | 1299 |
| 348 | 20230914 | 132200 | 6190965725 | 3780 | 3770 | 3780 | 3770 | 3864 |
| 349 | 20230914 | 132100 | 6176364715 | 3770 | 3780 | 3780 | 3770 | 4650 |
| 350 | 20230914 | 132000 | 6158814710 | 3775 | 3785 | 3785 | 3775 | 1941 |
| 351 | 20230914 | 131900 | 6151472780 | 3785 | 3780 | 3785 | 3780 | 4669 |
| 352 | 20230914 | 131800 | 6133808585 | 3785 | 3775 | 3785 | 3775 | 11535 |
| 353 | 20230914 | 131700 | 6090222925 | 3775 | 3775 | 3780 | 3770 | 1836 |
| 354 | 20230914 | 131600 | 6083286955 | 3775 | 3775 | 3780 | 3770 | 2565 |
| 355 | 20230914 | 131500 | 6073605040 | 3770 | 3775 | 3775 | 3765 | 1328 |
| 356 | 20230914 | 131400 | 6068598205 | 3775 | 3780 | 3780 | 3770 | 1162 |
| 357 | 20230914 | 131300 | 6064208800 | 3780 | 3780 | 3780 | 3775 | 5872 |
| 358 | 20230914 | 131200 | 6042036995 | 3780 | 3780 | 3780 | 3775 | 2091 |
| 359 | 20230914 | 131100 | 6034133080 | 3780 | 3775 | 3780 | 3775 | 1950 |
| 360 | 20230914 | 131000 | 6026764935 | 3780 | 3780 | 3780 | 3775 | 788 |
| 361 | 20230914 | 130900 | 6023786435 | 3780 | 3780 | 3780 | 3775 | 3103 |
| 362 | 20230914 | 130800 | 6012067275 | 3780 | 3780 | 3780 | 3775 | 785 |
| 363 | 20230914 | 130700 | 6009100210 | 3780 | 3780 | 3780 | 3775 | 873 |
| 364 | 20230914 | 130600 | 6005800925 | 3780 | 3770 | 3780 | 3765 | 13561 |
| 365 | 20230914 | 130500 | 5954678045 | 3770 | 3770 | 3770 | 3765 | 20669 |
| 366 | 20230914 | 130400 | 5876764585 | 3775 | 3780 | 3780 | 3770 | 1083 |
| 367 | 20230914 | 130300 | 5872677290 | 3780 | 3775 | 3780 | 3770 | 1008 |
| 368 | 20230914 | 130200 | 5868871860 | 3775 | 3770 | 3780 | 3770 | 2697 |
| 369 | 20230914 | 130100 | 5858689550 | 3770 | 3780 | 3780 | 3770 | 228 |
| 370 | 20230914 | 130000 | 5857828715 | 3780 | 3775 | 3780 | 3770 | 2464 |
| 371 | 20230914 | 125900 | 5848519705 | 3780 | 3770 | 3780 | 3770 | 1721 |
| 372 | 20230914 | 125800 | 5842021115 | 3775 | 3775 | 3775 | 3765 | 760 |
| 373 | 20230914 | 125700 | 5839152510 | 3775 | 3775 | 3775 | 3765 | 7992 |
| 374 | 20230914 | 125600 | 5809025125 | 3775 | 3770 | 3775 | 3770 | 1876 |
| 375 | 20230914 | 125500 | 5801946820 | 3775 | 3775 | 3775 | 3770 | 2416 |
| 376 | 20230914 | 125400 | 5792832595 | 3775 | 3775 | 3775 | 3770 | 1088 |
| 377 | 20230914 | 125300 | 5788729465 | 3775 | 3775 | 3780 | 3770 | 1273 |
| 378 | 20230914 | 125200 | 5783924705 | 3780 | 3780 | 3780 | 3775 | 709 |
| 379 | 20230914 | 125100 | 5781245805 | 3780 | 3775 | 3780 | 3775 | 728 |
| 380 | 20230914 | 125000 | 5778495185 | 3780 | 3785 | 3785 | 3775 | 2913 |
| 381 | 20230914 | 124900 | 5767481935 | 3780 | 3780 | 3785 | 3780 | 269 |
| 382 | 20230914 | 124800 | 5766464110 | 3785 | 3785 | 3790 | 3780 | 7969 |
| 383 | 20230914 | 124700 | 5736267635 | 3785 | 3790 | 3790 | 3785 | 1327 |
| 384 | 20230914 | 124600 | 5731240500 | 3790 | 3790 | 3790 | 3785 | 3763 |
| 385 | 20230914 | 124500 | 5716979300 | 3790 | 3790 | 3790 | 3785 | 3203 |
| 386 | 20230914 | 124400 | 5704840350 | 3785 | 3775 | 3785 | 3770 | 12994 |
| 387 | 20230914 | 124300 | 5655705130 | 3775 | 3775 | 3780 | 3775 | 2642 |
| 388 | 20230914 | 124200 | 5645720135 | 3775 | 3770 | 3780 | 3770 | 1058 |
| 389 | 20230914 | 124100 | 5641725815 | 3780 | 3775 | 3780 | 3770 | 10994 |
| 390 | 20230914 | 124000 | 5600252810 | 3775 | 3770 | 3780 | 3770 | 1458 |
| 391 | 20230914 | 123900 | 5594748965 | 3775 | 3775 | 3780 | 3770 | 8250 |
| 392 | 20230914 | 123800 | 5563615685 | 3770 | 3775 | 3775 | 3770 | 1565 |
| 393 | 20230914 | 123700 | 5557710060 | 3775 | 3775 | 3775 | 3770 | 407 |
| 394 | 20230914 | 123600 | 5556174695 | 3775 | 3775 | 3775 | 3770 | 1068 |
| 395 | 20230914 | 123500 | 5552143245 | 3775 | 3770 | 3775 | 3770 | 1593 |
| 396 | 20230914 | 123400 | 5546135605 | 3775 | 3775 | 3775 | 3770 | 1161 |
| 397 | 20230914 | 123300 | 5541754130 | 3775 | 3770 | 3780 | 3765 | 5440 |
| 398 | 20230914 | 123200 | 5521236990 | 3770 | 3775 | 3775 | 3765 | 7058 |
| 399 | 20230914 | 123100 | 5494646365 | 3775 | 3770 | 3775 | 3765 | 3073 |
| 400 | 20230914 | 123000 | 5483053195 | 3770 | 3770 | 3770 | 3765 | 1639 |
| 401 | 20230914 | 122900 | 5476875450 | 3770 | 3770 | 3775 | 3765 | 3737 |
| 402 | 20230914 | 122800 | 5462789020 | 3770 | 3780 | 3780 | 3765 | 7069 |
| 403 | 20230914 | 122700 | 5436154900 | 3775 | 3775 | 3785 | 3765 | 4810 |
| 404 | 20230914 | 122600 | 5417996360 | 3775 | 3780 | 3780 | 3770 | 1106 |
| 405 | 20230914 | 122500 | 5413821975 | 3770 | 3785 | 3785 | 3765 | 22814 |
| 406 | 20230914 | 122400 | 5327821340 | 3780 | 3780 | 3785 | 3775 | 2110 |
| 407 | 20230914 | 122300 | 5319843480 | 3775 | 3780 | 3780 | 3775 | 2813 |
| 408 | 20230914 | 122200 | 5309221960 | 3780 | 3785 | 3785 | 3775 | 4947 |
| 409 | 20230914 | 122100 | 5290519530 | 3780 | 3785 | 3790 | 3780 | 4772 |
| 410 | 20230914 | 122000 | 5272441895 | 3790 | 3785 | 3790 | 3785 | 2379 |
| 411 | 20230914 | 121900 | 5263431470 | 3785 | 3785 | 3785 | 3780 | 5966 |
| 412 | 20230914 | 121800 | 5240850450 | 3780 | 3780 | 3785 | 3780 | 3067 |
| 413 | 20230914 | 121700 | 5229255595 | 3775 | 3780 | 3785 | 3775 | 1638 |
| 414 | 20230914 | 121600 | 5223064475 | 3780 | 3775 | 3780 | 3775 | 1129 |
| 415 | 20230914 | 121500 | 5218800745 | 3775 | 3775 | 3780 | 3775 | 4789 |
| 416 | 20230914 | 121400 | 5200720565 | 3775 | 3775 | 3780 | 3770 | 3582 |
| 417 | 20230914 | 121300 | 5187195620 | 3775 | 3770 | 3780 | 3770 | 2864 |
| 418 | 20230914 | 121200 | 5176383495 | 3775 | 3770 | 3775 | 3770 | 6815 |
| 419 | 20230914 | 121100 | 5150683525 | 3770 | 3775 | 3775 | 3770 | 5411 |
| 420 | 20230914 | 121000 | 5130280730 | 3775 | 3785 | 3785 | 3775 | 4787 |
| 421 | 20230914 | 120900 | 5112191985 | 3785 | 3780 | 3785 | 3775 | 11785 |
| 422 | 20230914 | 120800 | 5067651810 | 3780 | 3780 | 3785 | 3780 | 10064 |
| 423 | 20230914 | 120700 | 5029607905 | 3785 | 3785 | 3785 | 3780 | 2669 |
| 424 | 20230914 | 120600 | 5019509085 | 3780 | 3800 | 3800 | 3780 | 6172 |
| 425 | 20230914 | 120500 | 4996135280 | 3800 | 3795 | 3800 | 3795 | 1374 |
| 426 | 20230914 | 120400 | 4990915270 | 3795 | 3810 | 3810 | 3795 | 5514 |
| 427 | 20230914 | 120300 | 4969917265 | 3810 | 3790 | 3815 | 3785 | 17552 |
| 428 | 20230914 | 120200 | 4903238615 | 3790 | 3795 | 3795 | 3785 | 2417 |
| 429 | 20230914 | 120100 | 4894074740 | 3795 | 3780 | 3795 | 3770 | 18489 |
| 430 | 20230914 | 120000 | 4824125860 | 3780 | 3785 | 3790 | 3780 | 6716 |
| 431 | 20230914 | 115900 | 4798728995 | 3785 | 3780 | 3785 | 3780 | 6033 |
| 432 | 20230914 | 115800 | 4775918445 | 3780 | 3785 | 3790 | 3770 | 10232 |
| 433 | 20230914 | 115700 | 4737240310 | 3790 | 3805 | 3805 | 3785 | 13958 |
| 434 | 20230914 | 115600 | 4684247025 | 3805 | 3805 | 3815 | 3805 | 11711 |
| 435 | 20230914 | 115500 | 4639645985 | 3810 | 3800 | 3820 | 3800 | 37261 |
| 436 | 20230914 | 115400 | 4497620330 | 3810 | 3800 | 3815 | 3800 | 34021 |
| 437 | 20230914 | 115300 | 4368081730 | 3800 | 3790 | 3800 | 3785 | 23341 |
| 438 | 20230914 | 115200 | 4279501055 | 3785 | 3795 | 3795 | 3785 | 10141 |
| 439 | 20230914 | 115100 | 4241058825 | 3795 | 3780 | 3800 | 3780 | 50743 |
| 440 | 20230914 | 115000 | 4048789345 | 3775 | 3780 | 3785 | 3775 | 3714 |
| 441 | 20230914 | 114900 | 4034752690 | 3780 | 3785 | 3785 | 3780 | 4837 |
| 442 | 20230914 | 114800 | 4016457475 | 3780 | 3780 | 3785 | 3775 | 23072 |
| 443 | 20230914 | 114700 | 3929278015 | 3785 | 3785 | 3790 | 3780 | 8703 |
| 444 | 20230914 | 114600 | 3896321200 | 3790 | 3765 | 3790 | 3760 | 20919 |
| 445 | 20230914 | 114500 | 3817371915 | 3770 | 3780 | 3790 | 3765 | 30675 |
| 446 | 20230914 | 114400 | 3701422645 | 3780 | 3775 | 3785 | 3775 | 12522 |
| 447 | 20230914 | 114300 | 3654088690 | 3780 | 3775 | 3780 | 3770 | 6302 |
| 448 | 20230914 | 114200 | 3630285155 | 3775 | 3775 | 3780 | 3770 | 9384 |
| 449 | 20230914 | 114100 | 3594859440 | 3775 | 3770 | 3775 | 3765 | 11687 |
| 450 | 20230914 | 114000 | 3550781835 | 3770 | 3770 | 3775 | 3765 | 11194 |
| 451 | 20230914 | 113900 | 3508571055 | 3770 | 3765 | 3775 | 3765 | 10635 |
| 452 | 20230914 | 113800 | 3468485655 | 3765 | 3755 | 3770 | 3755 | 26214 |
| 453 | 20230914 | 113700 | 3369913240 | 3760 | 3755 | 3760 | 3755 | 4526 |
| 454 | 20230914 | 113600 | 3352906680 | 3755 | 3755 | 3765 | 3750 | 23129 |
| 455 | 20230914 | 113500 | 3265950235 | 3755 | 3745 | 3760 | 3745 | 24783 |
| 456 | 20230914 | 113400 | 3172948765 | 3750 | 3735 | 3750 | 3735 | 13829 |
| 457 | 20230914 | 113300 | 3121200220 | 3730 | 3730 | 3735 | 3725 | 8442 |
| 458 | 20230914 | 113200 | 3089676515 | 3725 | 3715 | 3735 | 3710 | 15076 |
| 459 | 20230914 | 113100 | 3033528540 | 3715 | 3710 | 3725 | 3710 | 13887 |
| 460 | 20230914 | 113000 | 2981889545 | 3710 | 3710 | 3715 | 3705 | 8065 |
| 461 | 20230914 | 112900 | 2951964480 | 3705 | 3705 | 3715 | 3700 | 9399 |
| 462 | 20230914 | 112800 | 2917100810 | 3700 | 3695 | 3700 | 3690 | 3160 |
| 463 | 20230914 | 112700 | 2905419920 | 3690 | 3695 | 3695 | 3690 | 1599 |
| 464 | 20230914 | 112600 | 2899511915 | 3695 | 3705 | 3705 | 3685 | 5022 |
| 465 | 20230914 | 112500 | 2880981185 | 3700 | 3695 | 3710 | 3695 | 3437 |
| 466 | 20230914 | 112400 | 2868254860 | 3695 | 3695 | 3705 | 3695 | 2862 |
| 467 | 20230914 | 112300 | 2857671125 | 3700 | 3705 | 3710 | 3700 | 10139 |
| 468 | 20230914 | 112200 | 2820123825 | 3710 | 3700 | 3710 | 3700 | 4522 |
| 469 | 20230914 | 112100 | 2803373590 | 3700 | 3715 | 3720 | 3690 | 6454 |
| 470 | 20230914 | 112000 | 2779491655 | 3715 | 3680 | 3730 | 3675 | 56803 |
| 471 | 20230914 | 111900 | 2569179180 | 3680 | 3685 | 3685 | 3680 | 5182 |
| 472 | 20230914 | 111800 | 2550086835 | 3685 | 3690 | 3690 | 3680 | 12515 |
| 473 | 20230914 | 111700 | 2503960770 | 3690 | 3685 | 3690 | 3675 | 11938 |
| 474 | 20230914 | 111600 | 2459964415 | 3685 | 3675 | 3685 | 3665 | 5862 |
| 475 | 20230914 | 111500 | 2438408810 | 3675 | 3655 | 3680 | 3655 | 8234 |
| 476 | 20230914 | 111400 | 2408192510 | 3650 | 3665 | 3665 | 3650 | 4912 |
| 477 | 20230914 | 111300 | 2390249625 | 3660 | 3660 | 3700 | 3660 | 9629 |
| 478 | 20230914 | 111200 | 2354863235 | 3655 | 3635 | 3700 | 3635 | 66961 |
| 479 | 20230914 | 111100 | 2108911940 | 3635 | 3630 | 3635 | 3630 | 781 |
| 480 | 20230914 | 111000 | 2106073295 | 3635 | 3630 | 3640 | 3625 | 1184 |
| 481 | 20230914 | 110900 | 2101769510 | 3630 | 3630 | 3630 | 3625 | 960 |
| 482 | 20230914 | 110800 | 2098286255 | 3630 | 3635 | 3635 | 3630 | 1574 |
| 483 | 20230914 | 110700 | 2092570350 | 3640 | 3645 | 3650 | 3635 | 7130 |
| 484 | 20230914 | 110600 | 2066575660 | 3640 | 3620 | 3645 | 3615 | 16063 |
| 485 | 20230914 | 110500 | 2008222780 | 3615 | 3615 | 3620 | 3615 | 1041 |
| 486 | 20230914 | 110400 | 2004456490 | 3615 | 3620 | 3620 | 3615 | 3143 |
| 487 | 20230914 | 110300 | 1993092865 | 3620 | 3620 | 3620 | 3615 | 2279 |
| 488 | 20230914 | 110200 | 1984847590 | 3620 | 3615 | 3620 | 3615 | 2155 |
| 489 | 20230914 | 110100 | 1977051430 | 3615 | 3610 | 3615 | 3610 | 1234 |
| 490 | 20230914 | 110000 | 1972592130 | 3615 | 3610 | 3615 | 3610 | 2918 |
| 491 | 20230914 | 105900 | 1962055255 | 3610 | 3605 | 3610 | 3605 | 1403 |
| 492 | 20230914 | 105800 | 1956995290 | 3615 | 3600 | 3615 | 3600 | 2699 |
| 493 | 20230914 | 105700 | 1947258545 | 3600 | 3610 | 3610 | 3600 | 613 |
| 494 | 20230914 | 105600 | 1945049925 | 3610 | 3600 | 3610 | 3600 | 3334 |
| 495 | 20230914 | 105500 | 1933034485 | 3600 | 3610 | 3610 | 3600 | 1164 |
| 496 | 20230914 | 105400 | 1928832755 | 3610 | 3610 | 3610 | 3580 | 5920 |
| 497 | 20230914 | 105300 | 1907530455 | 3615 | 3615 | 3620 | 3610 | 2436 |
| 498 | 20230914 | 105200 | 1898722555 | 3615 | 3615 | 3615 | 3615 | 79 |
| 499 | 20230914 | 105100 | 1898436970 | 3620 | 3610 | 3620 | 3605 | 4633 |
| 500 | 20230914 | 105000 | 1881697135 | 3610 | 3615 | 3615 | 3605 | 1839 |
| 501 | 20230914 | 104900 | 1875056275 | 3615 | 3615 | 3620 | 3595 | 3277 |
| 502 | 20230914 | 104800 | 1863234870 | 3615 | 3610 | 3620 | 3610 | 986 |
| 503 | 20230914 | 104700 | 1859672435 | 3610 | 3615 | 3615 | 3600 | 3078 |
| 504 | 20230914 | 104600 | 1848571490 | 3615 | 3620 | 3625 | 3615 | 6430 |
| 505 | 20230914 | 104500 | 1825293315 | 3620 | 3615 | 3620 | 3615 | 3003 |
| 506 | 20230914 | 104400 | 1814424950 | 3620 | 3605 | 3620 | 3605 | 2999 |
| 507 | 20230914 | 104300 | 1803580630 | 3615 | 3615 | 3620 | 3600 | 9823 |
| 508 | 20230914 | 104200 | 1768093870 | 3615 | 3605 | 3615 | 3600 | 4360 |
| 509 | 20230914 | 104100 | 1752353865 | 3580 | 3610 | 3615 | 3580 | 5874 |
| 510 | 20230914 | 104000 | 1731208515 | 3610 | 3610 | 3620 | 3610 | 4811 |
| 511 | 20230914 | 103900 | 1713828940 | 3610 | 3605 | 3610 | 3600 | 8475 |
| 512 | 20230914 | 103800 | 1683240275 | 3605 | 3600 | 3605 | 3595 | 9135 |
| 513 | 20230914 | 103700 | 1650345760 | 3600 | 3595 | 3600 | 3595 | 2639 |
| 514 | 20230914 | 103600 | 1640857510 | 3600 | 3585 | 3600 | 3585 | 12386 |
| 515 | 20230914 | 103500 | 1596397285 | 3585 | 3590 | 3590 | 3580 | 2094 |
| 516 | 20230914 | 103400 | 1588890345 | 3585 | 3565 | 3585 | 3565 | 10556 |
| 517 | 20230914 | 103300 | 1551100100 | 3560 | 3570 | 3570 | 3560 | 594 |
| 518 | 20230914 | 103200 | 1548981355 | 3570 | 3565 | 3570 | 3560 | 2910 |
| 519 | 20230914 | 103100 | 1538601345 | 3565 | 3565 | 3565 | 3560 | 2198 |
| 520 | 20230914 | 103000 | 1530773300 | 3565 | 3560 | 3565 | 3560 | 559 |
| 521 | 20230914 | 102900 | 1528781825 | 3565 | 3555 | 3565 | 3555 | 1344 |
| 522 | 20230914 | 102800 | 1523993785 | 3555 | 3560 | 3560 | 3545 | 2531 |
| 523 | 20230914 | 102700 | 1515005740 | 3555 | 3565 | 3565 | 3555 | 1272 |
| 524 | 20230914 | 102600 | 1510480810 | 3565 | 3560 | 3565 | 3560 | 1514 |
| 525 | 20230914 | 102500 | 1505090960 | 3565 | 3550 | 3565 | 3550 | 1778 |
| 526 | 20230914 | 102400 | 1498764385 | 3555 | 3555 | 3560 | 3545 | 1689 |
| 527 | 20230914 | 102300 | 1492765995 | 3555 | 3560 | 3560 | 3540 | 19374 |
| 528 | 20230914 | 102200 | 1424026695 | 3560 | 3555 | 3560 | 3555 | 1353 |
| 529 | 20230914 | 102100 | 1419210155 | 3555 | 3555 | 3560 | 3550 | 5692 |
| 530 | 20230914 | 102000 | 1398979505 | 3555 | 3565 | 3565 | 3555 | 5712 |
| 531 | 20230914 | 101900 | 1378663965 | 3565 | 3560 | 3565 | 3560 | 641 |
| 532 | 20230914 | 101800 | 1376379370 | 3565 | 3565 | 3565 | 3560 | 1413 |
| 533 | 20230914 | 101700 | 1371344825 | 3570 | 3560 | 3570 | 3560 | 1708 |
| 534 | 20230914 | 101600 | 1365253550 | 3565 | 3570 | 3570 | 3560 | 14254 |
| 535 | 20230914 | 101500 | 1314487730 | 3570 | 3565 | 3570 | 3565 | 1063 |
| 536 | 20230914 | 101400 | 1310693600 | 3570 | 3570 | 3570 | 3565 | 1785 |
| 537 | 20230914 | 101300 | 1304323535 | 3570 | 3570 | 3570 | 3565 | 1434 |
| 538 | 20230914 | 101200 | 1299206785 | 3570 | 3570 | 3575 | 3570 | 2243 |
| 539 | 20230914 | 101100 | 1291197710 | 3575 | 3570 | 3580 | 3570 | 2103 |
| 540 | 20230914 | 101000 | 1283685920 | 3575 | 3575 | 3575 | 3570 | 2225 |
| 541 | 20230914 | 100900 | 1275731575 | 3575 | 3570 | 3575 | 3565 | 12533 |
| 542 | 20230914 | 100800 | 1230980695 | 3570 | 3570 | 3570 | 3565 | 930 |
| 543 | 20230914 | 100700 | 1227662065 | 3570 | 3565 | 3570 | 3565 | 1135 |
| 544 | 20230914 | 100600 | 1223614680 | 3565 | 3575 | 3580 | 3565 | 1211 |
| 545 | 20230914 | 100500 | 1219295000 | 3575 | 3570 | 3575 | 3570 | 1214 |
| 546 | 20230914 | 100400 | 1214956460 | 3570 | 3555 | 3570 | 3555 | 36801 |
| 547 | 20230914 | 100300 | 1083946390 | 3560 | 3570 | 3575 | 3550 | 24928 |
| 548 | 20230914 | 100200 | 995153125 | 3580 | 3580 | 3585 | 3575 | 2534 |
| 549 | 20230914 | 100100 | 986085300 | 3580 | 3575 | 3580 | 3570 | 5779 |
| 550 | 20230914 | 100000 | 965426470 | 3570 | 3570 | 3570 | 3570 | 2704 |
| 551 | 20230914 | 095900 | 955773190 | 3570 | 3570 | 3570 | 3560 | 1191 |
| 552 | 20230914 | 095800 | 951523960 | 3565 | 3565 | 3570 | 3560 | 2523 |
| 553 | 20230914 | 095700 | 942529515 | 3565 | 3585 | 3590 | 3565 | 9824 |
| 554 | 20230914 | 095600 | 907415645 | 3580 | 3585 | 3585 | 3570 | 15423 |
| 555 | 20230914 | 095500 | 852200475 | 3590 | 3575 | 3590 | 3570 | 7034 |
| 556 | 20230914 | 095400 | 827017060 | 3575 | 3570 | 3580 | 3570 | 6056 |
| 557 | 20230914 | 095300 | 805375975 | 3570 | 3555 | 3570 | 3555 | 6925 |
| 558 | 20230914 | 095200 | 780676795 | 3560 | 3555 | 3560 | 3555 | 2096 |
| 559 | 20230914 | 095100 | 773222945 | 3555 | 3550 | 3560 | 3550 | 1695 |
| 560 | 20230914 | 095000 | 767199415 | 3555 | 3545 | 3560 | 3545 | 14682 |
| 561 | 20230914 | 094900 | 714977985 | 3545 | 3540 | 3545 | 3540 | 1278 |
| 562 | 20230914 | 094800 | 710448370 | 3545 | 3545 | 3550 | 3540 | 2471 |
| 563 | 20230914 | 094700 | 701690330 | 3545 | 3540 | 3545 | 3540 | 1290 |
| 564 | 20230914 | 094600 | 697117350 | 3535 | 3535 | 3545 | 3535 | 1640 |
| 565 | 20230914 | 094500 | 691309385 | 3535 | 3545 | 3545 | 3535 | 5974 |
| 566 | 20230914 | 094400 | 670171360 | 3540 | 3535 | 3545 | 3535 | 5785 |
| 567 | 20230914 | 094300 | 649692800 | 3540 | 3540 | 3540 | 3530 | 5949 |
| 568 | 20230914 | 094200 | 628645995 | 3540 | 3535 | 3540 | 3535 | 2396 |
| 569 | 20230914 | 094100 | 620173015 | 3535 | 3520 | 3540 | 3520 | 15271 |
| 570 | 20230914 | 094000 | 566277840 | 3515 | 3500 | 3515 | 3500 | 5219 |
| 571 | 20230914 | 093900 | 547944400 | 3505 | 3505 | 3505 | 3500 | 1412 |
| 572 | 20230914 | 093800 | 542996645 | 3505 | 3505 | 3510 | 3505 | 955 |
| 573 | 20230914 | 093700 | 539649210 | 3505 | 3510 | 3510 | 3505 | 1695 |
| 574 | 20230914 | 093600 | 533700070 | 3510 | 3515 | 3515 | 3510 | 1060 |
| 575 | 20230914 | 093500 | 529978085 | 3515 | 3515 | 3515 | 3510 | 478 |
| 576 | 20230914 | 093400 | 528298870 | 3510 | 3510 | 3510 | 3500 | 4061 |
| 577 | 20230914 | 093300 | 514045130 | 3510 | 3505 | 3510 | 3505 | 4641 |
| 578 | 20230914 | 093200 | 497775310 | 3505 | 3505 | 3505 | 3500 | 2383 |
| 579 | 20230914 | 093100 | 489424455 | 3505 | 3500 | 3505 | 3500 | 1197 |
| 580 | 20230914 | 093000 | 485234950 | 3500 | 3495 | 3500 | 3495 | 1428 |
| 581 | 20230914 | 092900 | 480242690 | 3495 | 3490 | 3495 | 3490 | 1112 |
| 582 | 20230914 | 092800 | 476361500 | 3495 | 3490 | 3495 | 3490 | 1279 |
| 583 | 20230914 | 092700 | 471891615 | 3490 | 3495 | 3495 | 3490 | 1505 |
| 584 | 20230914 | 092600 | 466636940 | 3495 | 3500 | 3500 | 3495 | 1716 |
| 585 | 20230914 | 092500 | 460637460 | 3500 | 3505 | 3505 | 3500 | 3114 |
| 586 | 20230914 | 092400 | 449733850 | 3510 | 3510 | 3510 | 3510 | 107 |
| 587 | 20230914 | 092300 | 449358280 | 3505 | 3510 | 3510 | 3505 | 1643 |
| 588 | 20230914 | 092200 | 443591410 | 3510 | 3505 | 3510 | 3505 | 156 |
| 589 | 20230914 | 092100 | 443043910 | 3510 | 3505 | 3510 | 3505 | 549 |
| 590 | 20230914 | 092000 | 441117165 | 3510 | 3505 | 3510 | 3505 | 384 |
| 591 | 20230914 | 091900 | 439769570 | 3510 | 3510 | 3510 | 3505 | 3444 |
| 592 | 20230914 | 091800 | 427686965 | 3510 | 3505 | 3515 | 3505 | 3743 |
| 593 | 20230914 | 091700 | 414557575 | 3505 | 3485 | 3505 | 3470 | 21410 |
| 594 | 20230914 | 091600 | 339890495 | 3485 | 3495 | 3495 | 3485 | 2449 |
| 595 | 20230914 | 091500 | 331343850 | 3495 | 3500 | 3500 | 3495 | 1167 |
| 596 | 20230914 | 091400 | 327261600 | 3500 | 3505 | 3505 | 3500 | 1607 |
| 597 | 20230914 | 091300 | 321636565 | 3505 | 3515 | 3515 | 3505 | 3789 |
| 598 | 20230914 | 091200 | 308349295 | 3520 | 3520 | 3520 | 3510 | 2398 |
| 599 | 20230914 | 091100 | 299922610 | 3520 | 3520 | 3520 | 3515 | 4473 |
| 600 | 20230914 | 091000 | 284185405 | 3515 | 3525 | 3525 | 3515 | 5266 |
| 601 | 20230914 | 090900 | 265655335 | 3525 | 3525 | 3525 | 3520 | 4108 |
| 602 | 20230914 | 090800 | 251194425 | 3525 | 3480 | 3525 | 3470 | 12069 |
| 603 | 20230914 | 090700 | 208914475 | 3480 | 3500 | 3500 | 3480 | 9924 |
| 604 | 20230914 | 090600 | 174241380 | 3505 | 3505 | 3505 | 3500 | 5037 |
| 605 | 20230914 | 090500 | 156609185 | 3505 | 3505 | 3510 | 3505 | 5897 |
| 606 | 20230914 | 090400 | 135938845 | 3505 | 3510 | 3510 | 3505 | 1848 |
| 607 | 20230914 | 090300 | 129452410 | 3510 | 3505 | 3510 | 3500 | 4170 |
| 608 | 20230914 | 090200 | 114835870 | 3505 | 3510 | 3515 | 3505 | 2250 |
| 609 | 20230914 | 090100 | 106937900 | 3510 | 3510 | 3510 | 3500 | 8584 |
| 610 | 20230914 | 090000 | 76829575 | 3515 | 3535 | 3535 | 3505 | 21530 |