31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 3 | 20230913 | 191600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20230913 | 191500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20230913 | 191400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20230913 | 191300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20230913 | 191200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20230913 | 191100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20230913 | 191000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20230913 | 190900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20230913 | 190800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20230913 | 190700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20230913 | 190600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20230913 | 190500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20230913 | 190400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20230913 | 190300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20230913 | 190200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20230913 | 190100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20230913 | 190000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20230913 | 185900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20230913 | 185800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20230913 | 185700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20230913 | 185600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20230913 | 185500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20230913 | 185400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20230913 | 185300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20230913 | 185200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20230913 | 185100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20230913 | 185000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20230913 | 184900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20230913 | 184800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20230913 | 184700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 33 | 20230913 | 184600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20230913 | 184500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20230913 | 184400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20230913 | 184300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20230913 | 184200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20230913 | 184100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20230913 | 184000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20230913 | 183900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20230913 | 183800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20230913 | 183700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20230913 | 183600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20230913 | 183500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20230913 | 183400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20230913 | 183300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20230913 | 183200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20230913 | 183100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20230913 | 183000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20230913 | 182900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20230913 | 182800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20230913 | 182700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20230913 | 182600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20230913 | 182500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20230913 | 182400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20230913 | 182300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20230913 | 182200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20230913 | 182100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20230913 | 182000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20230913 | 181900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20230913 | 181800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20230913 | 181700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 63 | 20230913 | 181600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20230913 | 181500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20230913 | 181400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20230913 | 181300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20230913 | 181200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20230913 | 181100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20230913 | 181000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20230913 | 180900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20230913 | 180800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20230913 | 180700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20230913 | 180600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20230913 | 180500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20230913 | 180400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20230913 | 180300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20230913 | 180200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20230913 | 180100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20230913 | 180000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20230913 | 175900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20230913 | 175800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20230913 | 175700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20230913 | 175600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20230913 | 175500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20230913 | 175400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20230913 | 175300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20230913 | 175200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20230913 | 175100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20230913 | 175000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20230913 | 174900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20230913 | 174800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20230913 | 174700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 93 | 20230913 | 174600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20230913 | 174500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20230913 | 174400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20230913 | 174300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20230913 | 174200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20230913 | 174100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20230913 | 174000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20230913 | 173900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20230913 | 173800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20230913 | 173700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20230913 | 173600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20230913 | 173500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20230913 | 173400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20230913 | 173300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20230913 | 173200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20230913 | 173100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20230913 | 173000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20230913 | 172900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20230913 | 172800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20230913 | 172700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20230913 | 172600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20230913 | 172500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20230913 | 172400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20230913 | 172300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20230913 | 172200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20230913 | 172100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20230913 | 172000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20230913 | 171900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20230913 | 171800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20230913 | 171700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 123 | 20230913 | 171600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20230913 | 171500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20230913 | 171400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20230913 | 171300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20230913 | 171200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20230913 | 171100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20230913 | 171000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20230913 | 170900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20230913 | 170800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20230913 | 170700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20230913 | 170600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20230913 | 170500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20230913 | 170400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20230913 | 170300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20230913 | 170200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20230913 | 170100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20230913 | 170000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20230913 | 165900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20230913 | 165800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20230913 | 165700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20230913 | 165600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20230913 | 165500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20230913 | 165400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20230913 | 165300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20230913 | 165200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20230913 | 165100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20230913 | 165000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20230913 | 164900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20230913 | 164800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20230913 | 164700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 153 | 20230913 | 164600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20230913 | 164500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20230913 | 164400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20230913 | 164300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20230913 | 164200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20230913 | 164100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20230913 | 164000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20230913 | 163900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20230913 | 163800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20230913 | 163700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20230913 | 163600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20230913 | 163500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20230913 | 163400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20230913 | 163300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20230913 | 163200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20230913 | 163100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20230913 | 163000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20230913 | 162900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20230913 | 162800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20230913 | 162700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20230913 | 162600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20230913 | 162500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20230913 | 162400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20230913 | 162300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20230913 | 162200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20230913 | 162100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20230913 | 162000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20230913 | 161900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20230913 | 161800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20230913 | 161700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 183 | 20230913 | 161600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20230913 | 161500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20230913 | 161400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20230913 | 161300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20230913 | 161200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20230913 | 161100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20230913 | 161000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20230913 | 160900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20230913 | 160800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20230913 | 160700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20230913 | 160600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20230913 | 160500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20230913 | 160400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20230913 | 160300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20230913 | 160200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20230913 | 160100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20230913 | 160000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20230913 | 155900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20230913 | 155800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20230913 | 155700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20230913 | 155600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20230913 | 155500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20230913 | 155400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20230913 | 155300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20230913 | 155200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20230913 | 155100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20230913 | 155000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20230913 | 154900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20230913 | 154800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20230913 | 154700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 213 | 20230913 | 154600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20230913 | 154500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20230913 | 154400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20230913 | 154300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20230913 | 154200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20230913 | 154100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20230913 | 154000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20230913 | 153900 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20230913 | 153800 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20230913 | 153700 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20230913 | 153600 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20230913 | 153500 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20230913 | 153400 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20230913 | 153300 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20230913 | 153200 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 228 | 20230913 | 153100 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 229 | 20230913 | 153000 | 4321565540 | 3460 | 3460 | 3460 | 3460 | 20295 |
| 230 | 20230913 | 152900 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20230913 | 152800 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20230913 | 152700 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20230913 | 152600 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20230913 | 152500 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20230913 | 152400 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20230913 | 152300 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20230913 | 152200 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20230913 | 152100 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20230913 | 152000 | 4251344840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20230913 | 151900 | 4251344840 | 3465 | 3470 | 3470 | 3465 | 5878 |
| 241 | 20230913 | 151800 | 4230958470 | 3475 | 3475 | 3475 | 3470 | 6479 |
| 242 | 20230913 | 151700 | 4208464360 | 3475 | 3475 | 3480 | 3475 | 1386 |
| 243 | 20230913 | 151600 | 4203642745 | 3480 | 3475 | 3480 | 3475 | 3530 |
| 244 | 20230913 | 151500 | 4191370090 | 3480 | 3485 | 3485 | 3475 | 1163 |
| 245 | 20230913 | 151400 | 4187323495 | 3480 | 3480 | 3485 | 3480 | 2115 |
| 246 | 20230913 | 151300 | 4179963245 | 3480 | 3480 | 3480 | 3480 | 115 |
| 247 | 20230913 | 151200 | 4179563045 | 3475 | 3475 | 3475 | 3475 | 366 |
| 248 | 20230913 | 151100 | 4178291195 | 3480 | 3475 | 3480 | 3465 | 8765 |
| 249 | 20230913 | 151000 | 4147863255 | 3475 | 3480 | 3480 | 3475 | 3998 |
| 250 | 20230913 | 150900 | 4133964005 | 3475 | 3470 | 3480 | 3470 | 325 |
| 251 | 20230913 | 150800 | 4132834285 | 3470 | 3470 | 3475 | 3470 | 5977 |
| 252 | 20230913 | 150700 | 4112076015 | 3470 | 3470 | 3470 | 3470 | 1238 |
| 253 | 20230913 | 150600 | 4107780155 | 3470 | 3470 | 3470 | 3470 | 2016 |
| 254 | 20230913 | 150500 | 4100784635 | 3470 | 3470 | 3475 | 3470 | 2485 |
| 255 | 20230913 | 150400 | 4092160910 | 3475 | 3470 | 3475 | 3470 | 213 |
| 256 | 20230913 | 150300 | 4091421365 | 3470 | 3475 | 3475 | 3470 | 2 |
| 257 | 20230913 | 150200 | 4091414420 | 3470 | 3470 | 3475 | 3470 | 2213 |
| 258 | 20230913 | 150100 | 4083735305 | 3470 | 3475 | 3475 | 3470 | 7133 |
| 259 | 20230913 | 150000 | 4058980935 | 3480 | 3475 | 3480 | 3475 | 504 |
| 260 | 20230913 | 145900 | 4057228375 | 3475 | 3470 | 3480 | 3470 | 1656 |
| 261 | 20230913 | 145800 | 4051480835 | 3465 | 3470 | 3470 | 3465 | 1512 |
| 262 | 20230913 | 145700 | 4046240530 | 3465 | 3465 | 3465 | 3465 | 52 |
| 263 | 20230913 | 145600 | 4046060350 | 3465 | 3475 | 3475 | 3465 | 1956 |
| 264 | 20230913 | 145500 | 4039273275 | 3470 | 3475 | 3475 | 3470 | 2784 |
| 265 | 20230913 | 145400 | 4029606830 | 3475 | 3470 | 3475 | 3470 | 1244 |
| 266 | 20230913 | 145300 | 4025288650 | 3475 | 3475 | 3475 | 3475 | 37 |
| 267 | 20230913 | 145200 | 4025160075 | 3475 | 3470 | 3475 | 3465 | 4486 |
| 268 | 20230913 | 145100 | 4009594060 | 3475 | 3470 | 3475 | 3470 | 4548 |
| 269 | 20230913 | 145000 | 3993812495 | 3470 | 3470 | 3470 | 3470 | 1873 |
| 270 | 20230913 | 144900 | 3987313185 | 3470 | 3475 | 3475 | 3470 | 978 |
| 271 | 20230913 | 144800 | 3983916090 | 3475 | 3470 | 3480 | 3470 | 811 |
| 272 | 20230913 | 144700 | 3981097670 | 3480 | 3480 | 3480 | 3470 | 21 |
| 273 | 20230913 | 144600 | 3981024610 | 3475 | 3470 | 3475 | 3465 | 1127 |
| 274 | 20230913 | 144500 | 3977113055 | 3475 | 3470 | 3475 | 3470 | 236 |
| 275 | 20230913 | 144400 | 3976294130 | 3475 | 3475 | 3475 | 3470 | 14 |
| 276 | 20230913 | 144300 | 3976245535 | 3465 | 3465 | 3465 | 3465 | 601 |
| 277 | 20230913 | 144200 | 3974163070 | 3465 | 3465 | 3470 | 3460 | 2786 |
| 278 | 20230913 | 144100 | 3964506685 | 3465 | 3460 | 3470 | 3460 | 694 |
| 279 | 20230913 | 144000 | 3962102850 | 3460 | 3465 | 3465 | 3460 | 458 |
| 280 | 20230913 | 143900 | 3960516655 | 3460 | 3460 | 3460 | 3460 | 1703 |
| 281 | 20230913 | 143800 | 3954624275 | 3465 | 3465 | 3465 | 3460 | 4717 |
| 282 | 20230913 | 143700 | 3938280470 | 3465 | 3470 | 3475 | 3465 | 2452 |
| 283 | 20230913 | 143600 | 3929772030 | 3475 | 3475 | 3475 | 3470 | 2930 |
| 284 | 20230913 | 143500 | 3919604370 | 3470 | 3470 | 3475 | 3470 | 273 |
| 285 | 20230913 | 143400 | 3918657055 | 3470 | 3470 | 3475 | 3470 | 1148 |
| 286 | 20230913 | 143300 | 3914670105 | 3470 | 3465 | 3470 | 3465 | 681 |
| 287 | 20230913 | 143200 | 3912309720 | 3465 | 3475 | 3475 | 3465 | 1627 |
| 288 | 20230913 | 143100 | 3906667725 | 3470 | 3465 | 3475 | 3465 | 3176 |
| 289 | 20230913 | 143000 | 3895648300 | 3465 | 3470 | 3470 | 3465 | 6684 |
| 290 | 20230913 | 142900 | 3872463860 | 3470 | 3475 | 3475 | 3470 | 1405 |
| 291 | 20230913 | 142800 | 3867583510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 292 | 20230913 | 142700 | 3867583510 | 3470 | 3475 | 3475 | 3470 | 611 |
| 293 | 20230913 | 142600 | 3865463040 | 3475 | 3475 | 3475 | 3475 | 944 |
| 294 | 20230913 | 142500 | 3862182640 | 3475 | 3475 | 3480 | 3475 | 2367 |
| 295 | 20230913 | 142400 | 3853957215 | 3480 | 3480 | 3480 | 3480 | 12 |
| 296 | 20230913 | 142300 | 3853915455 | 3475 | 3475 | 3475 | 3475 | 2154 |
| 297 | 20230913 | 142200 | 3846430305 | 3475 | 3475 | 3475 | 3475 | 195 |
| 298 | 20230913 | 142100 | 3845752680 | 3480 | 3480 | 3480 | 3480 | 237 |
| 299 | 20230913 | 142000 | 3844927920 | 3485 | 3480 | 3490 | 3480 | 203 |
| 300 | 20230913 | 141900 | 3844221465 | 3480 | 3480 | 3490 | 3480 | 335 |
| 301 | 20230913 | 141800 | 3843055615 | 3490 | 3490 | 3490 | 3490 | 49 |
| 302 | 20230913 | 141700 | 3842884605 | 3475 | 3480 | 3480 | 3475 | 590 |
| 303 | 20230913 | 141600 | 3840831895 | 3495 | 3495 | 3495 | 3495 | 49 |
| 304 | 20230913 | 141500 | 3840660640 | 3475 | 3485 | 3485 | 3475 | 350 |
| 305 | 20230913 | 141400 | 3839443875 | 3495 | 3495 | 3495 | 3490 | 1018 |
| 306 | 20230913 | 141300 | 3835887070 | 3495 | 3490 | 3495 | 3490 | 515 |
| 307 | 20230913 | 141200 | 3834087640 | 3475 | 3490 | 3490 | 3475 | 1680 |
| 308 | 20230913 | 141100 | 3828241985 | 3490 | 3475 | 3490 | 3475 | 881 |
| 309 | 20230913 | 141000 | 3825180310 | 3475 | 3475 | 3475 | 3475 | 350 |
| 310 | 20230913 | 140900 | 3823964060 | 3475 | 3475 | 3475 | 3475 | 0 |
| 311 | 20230913 | 140800 | 3823964060 | 3475 | 3475 | 3475 | 3475 | 501 |
| 312 | 20230913 | 140700 | 3822223085 | 3470 | 3490 | 3490 | 3470 | 4198 |
| 313 | 20230913 | 140600 | 3807637580 | 3490 | 3480 | 3490 | 3480 | 52 |
| 314 | 20230913 | 140500 | 3807456600 | 3475 | 3475 | 3475 | 3475 | 988 |
| 315 | 20230913 | 140400 | 3804023300 | 3475 | 3480 | 3480 | 3475 | 1228 |
| 316 | 20230913 | 140300 | 3799755990 | 3475 | 3485 | 3485 | 3475 | 80 |
| 317 | 20230913 | 140200 | 3799477640 | 3495 | 3475 | 3495 | 3475 | 168 |
| 318 | 20230913 | 140100 | 3798892525 | 3475 | 3480 | 3480 | 3475 | 834 |
| 319 | 20230913 | 140000 | 3795993620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 320 | 20230913 | 135900 | 3795993620 | 3475 | 3475 | 3485 | 3475 | 310 |
| 321 | 20230913 | 135800 | 3794916340 | 3470 | 3495 | 3495 | 3465 | 27557 |
| 322 | 20230913 | 135700 | 3699194190 | 3495 | 3495 | 3495 | 3495 | 370 |
| 323 | 20230913 | 135600 | 3697901040 | 3495 | 3495 | 3495 | 3495 | 252 |
| 324 | 20230913 | 135500 | 3697020300 | 3495 | 3500 | 3500 | 3495 | 841 |
| 325 | 20230913 | 135400 | 3694080455 | 3500 | 3500 | 3500 | 3500 | 38 |
| 326 | 20230913 | 135300 | 3693947455 | 3500 | 3500 | 3500 | 3500 | 2 |
| 327 | 20230913 | 135200 | 3693940455 | 3495 | 3490 | 3495 | 3480 | 2360 |
| 328 | 20230913 | 135100 | 3685718125 | 3490 | 3490 | 3490 | 3490 | 1060 |
| 329 | 20230913 | 135000 | 3682018725 | 3490 | 3490 | 3490 | 3490 | 1037 |
| 330 | 20230913 | 134900 | 3678399595 | 3495 | 3495 | 3500 | 3495 | 168 |
| 331 | 20230913 | 134800 | 3677812425 | 3495 | 3490 | 3495 | 3490 | 358 |
| 332 | 20230913 | 134700 | 3676561330 | 3490 | 3490 | 3490 | 3490 | 501 |
| 333 | 20230913 | 134600 | 3674812840 | 3490 | 3485 | 3490 | 3485 | 1211 |
| 334 | 20230913 | 134500 | 3670592005 | 3485 | 3485 | 3485 | 3485 | 733 |
| 335 | 20230913 | 134400 | 3668037500 | 3485 | 3485 | 3485 | 3485 | 1997 |
| 336 | 20230913 | 134300 | 3661077955 | 3485 | 3490 | 3495 | 3485 | 2081 |
| 337 | 20230913 | 134200 | 3653824505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 338 | 20230913 | 134100 | 3653824505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 339 | 20230913 | 134000 | 3653824505 | 3490 | 3490 | 3490 | 3490 | 55 |
| 340 | 20230913 | 133900 | 3653632555 | 3490 | 3490 | 3490 | 3485 | 4399 |
| 341 | 20230913 | 133800 | 3638280245 | 3490 | 3490 | 3490 | 3490 | 1701 |
| 342 | 20230913 | 133700 | 3632343755 | 3490 | 3500 | 3500 | 3490 | 1323 |
| 343 | 20230913 | 133600 | 3627719410 | 3500 | 3500 | 3500 | 3500 | 302 |
| 344 | 20230913 | 133500 | 3626662410 | 3505 | 3500 | 3505 | 3500 | 465 |
| 345 | 20230913 | 133400 | 3625032755 | 3500 | 3505 | 3505 | 3500 | 61 |
| 346 | 20230913 | 133300 | 3624819250 | 3505 | 3500 | 3505 | 3500 | 50 |
| 347 | 20230913 | 133200 | 3624644200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 348 | 20230913 | 133100 | 3624644200 | 3500 | 3500 | 3500 | 3500 | 159 |
| 349 | 20230913 | 133000 | 3624087700 | 3500 | 3495 | 3500 | 3495 | 297 |
| 350 | 20230913 | 132900 | 3623049630 | 3495 | 3495 | 3495 | 3495 | 891 |
| 351 | 20230913 | 132800 | 3619935585 | 3495 | 3495 | 3495 | 3495 | 37 |
| 352 | 20230913 | 132700 | 3619806270 | 3500 | 3500 | 3500 | 3500 | 320 |
| 353 | 20230913 | 132600 | 3618686270 | 3500 | 3500 | 3500 | 3495 | 1686 |
| 354 | 20230913 | 132500 | 3612793310 | 3505 | 3500 | 3505 | 3500 | 3771 |
| 355 | 20230913 | 132400 | 3599594805 | 3500 | 3500 | 3505 | 3500 | 1409 |
| 356 | 20230913 | 132300 | 3594659305 | 3500 | 3505 | 3505 | 3500 | 21 |
| 357 | 20230913 | 132200 | 3594585705 | 3505 | 3505 | 3505 | 3505 | 20 |
| 358 | 20230913 | 132100 | 3594515605 | 3505 | 3505 | 3505 | 3505 | 173 |
| 359 | 20230913 | 132000 | 3593909240 | 3505 | 3505 | 3505 | 3505 | 370 |
| 360 | 20230913 | 131900 | 3592612390 | 3500 | 3500 | 3505 | 3500 | 1834 |
| 361 | 20230913 | 131800 | 3586192645 | 3500 | 3495 | 3500 | 3495 | 1795 |
| 362 | 20230913 | 131700 | 3579910760 | 3495 | 3500 | 3500 | 3495 | 1558 |
| 363 | 20230913 | 131600 | 3574463890 | 3500 | 3500 | 3500 | 3500 | 101 |
| 364 | 20230913 | 131500 | 3574110390 | 3495 | 3490 | 3495 | 3490 | 1998 |
| 365 | 20230913 | 131400 | 3567127880 | 3495 | 3495 | 3495 | 3495 | 6354 |
| 366 | 20230913 | 131300 | 3544920650 | 3495 | 3500 | 3500 | 3495 | 1530 |
| 367 | 20230913 | 131200 | 3539572660 | 3505 | 3505 | 3505 | 3505 | 5 |
| 368 | 20230913 | 131100 | 3539555135 | 3500 | 3500 | 3500 | 3500 | 677 |
| 369 | 20230913 | 131000 | 3537185635 | 3495 | 3495 | 3495 | 3495 | 58 |
| 370 | 20230913 | 130900 | 3536982925 | 3495 | 3490 | 3495 | 3480 | 554 |
| 371 | 20230913 | 130800 | 3535049810 | 3495 | 3495 | 3495 | 3490 | 766 |
| 372 | 20230913 | 130700 | 3532372715 | 3490 | 3490 | 3490 | 3490 | 45 |
| 373 | 20230913 | 130600 | 3532215665 | 3480 | 3480 | 3480 | 3480 | 142 |
| 374 | 20230913 | 130500 | 3531721505 | 3475 | 3475 | 3475 | 3475 | 2001 |
| 375 | 20230913 | 130400 | 3524768030 | 3495 | 3490 | 3495 | 3475 | 1201 |
| 376 | 20230913 | 130300 | 3520591445 | 3475 | 3465 | 3475 | 3465 | 1292 |
| 377 | 20230913 | 130200 | 3516110640 | 3465 | 3475 | 3475 | 3465 | 8012 |
| 378 | 20230913 | 130100 | 3488315265 | 3475 | 3475 | 3475 | 3470 | 2116 |
| 379 | 20230913 | 130000 | 3480965170 | 3475 | 3480 | 3480 | 3475 | 1976 |
| 380 | 20230913 | 125900 | 3474098480 | 3480 | 3480 | 3485 | 3480 | 2460 |
| 381 | 20230913 | 125800 | 3465537430 | 3480 | 3485 | 3485 | 3480 | 1012 |
| 382 | 20230913 | 125700 | 3462013815 | 3485 | 3490 | 3490 | 3485 | 2759 |
| 383 | 20230913 | 125600 | 3452398615 | 3490 | 3490 | 3490 | 3485 | 681 |
| 384 | 20230913 | 125500 | 3450023425 | 3490 | 3490 | 3490 | 3490 | 1070 |
| 385 | 20230913 | 125400 | 3446289125 | 3495 | 3500 | 3500 | 3495 | 1439 |
| 386 | 20230913 | 125300 | 3441259490 | 3500 | 3500 | 3510 | 3500 | 5061 |
| 387 | 20230913 | 125200 | 3423545140 | 3500 | 3510 | 3515 | 3500 | 1124 |
| 388 | 20230913 | 125100 | 3419609605 | 3510 | 3515 | 3520 | 3510 | 1091 |
| 389 | 20230913 | 125000 | 3415771570 | 3510 | 3495 | 3510 | 3495 | 1480 |
| 390 | 20230913 | 124900 | 3410587570 | 3505 | 3505 | 3505 | 3505 | 1 |
| 391 | 20230913 | 124800 | 3410584065 | 3495 | 3495 | 3495 | 3495 | 4311 |
| 392 | 20230913 | 124700 | 3395517120 | 3495 | 3500 | 3500 | 3495 | 250 |
| 393 | 20230913 | 124600 | 3394642140 | 3500 | 3495 | 3500 | 3495 | 537 |
| 394 | 20230913 | 124500 | 3392765140 | 3500 | 3500 | 3500 | 3500 | 377 |
| 395 | 20230913 | 124400 | 3391445640 | 3500 | 3495 | 3500 | 3495 | 825 |
| 396 | 20230913 | 124300 | 3388561980 | 3495 | 3495 | 3495 | 3490 | 1481 |
| 397 | 20230913 | 124200 | 3383386135 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20230913 | 124100 | 3383386135 | 3495 | 3500 | 3500 | 3495 | 1105 |
| 399 | 20230913 | 124000 | 3379518640 | 3500 | 3500 | 3500 | 3500 | 587 |
| 400 | 20230913 | 123900 | 3377464140 | 3490 | 3490 | 3490 | 3490 | 369 |
| 401 | 20230913 | 123800 | 3376176330 | 3495 | 3495 | 3500 | 3490 | 2730 |
| 402 | 20230913 | 123700 | 3366636835 | 3500 | 3495 | 3500 | 3495 | 1185 |
| 403 | 20230913 | 123600 | 3362495160 | 3495 | 3495 | 3495 | 3495 | 496 |
| 404 | 20230913 | 123500 | 3360761640 | 3500 | 3500 | 3500 | 3500 | 985 |
| 405 | 20230913 | 123400 | 3357314140 | 3505 | 3500 | 3505 | 3495 | 1604 |
| 406 | 20230913 | 123300 | 3351699810 | 3500 | 3500 | 3500 | 3490 | 1044 |
| 407 | 20230913 | 123200 | 3348045890 | 3500 | 3500 | 3500 | 3500 | 572 |
| 408 | 20230913 | 123100 | 3346043890 | 3500 | 3490 | 3500 | 3490 | 309 |
| 409 | 20230913 | 123000 | 3344962480 | 3495 | 3505 | 3505 | 3495 | 1182 |
| 410 | 20230913 | 122900 | 3340829460 | 3500 | 3500 | 3500 | 3500 | 5015 |
| 411 | 20230913 | 122800 | 3323276960 | 3505 | 3500 | 3505 | 3500 | 122 |
| 412 | 20230913 | 122700 | 3322849400 | 3505 | 3500 | 3505 | 3500 | 721 |
| 413 | 20230913 | 122600 | 3320323795 | 3495 | 3500 | 3500 | 3490 | 1003 |
| 414 | 20230913 | 122500 | 3316818305 | 3490 | 3490 | 3490 | 3490 | 1 |
| 415 | 20230913 | 122400 | 3316814815 | 3510 | 3500 | 3510 | 3500 | 6366 |
| 416 | 20230913 | 122300 | 3294533805 | 3500 | 3495 | 3500 | 3495 | 2923 |
| 417 | 20230913 | 122200 | 3284315370 | 3490 | 3485 | 3495 | 3485 | 88 |
| 418 | 20230913 | 122100 | 3284007985 | 3485 | 3485 | 3485 | 3485 | 1142 |
| 419 | 20230913 | 122000 | 3280028115 | 3480 | 3475 | 3480 | 3475 | 607 |
| 420 | 20230913 | 121900 | 3277916960 | 3475 | 3480 | 3480 | 3475 | 2736 |
| 421 | 20230913 | 121800 | 3268408855 | 3480 | 3470 | 3485 | 3465 | 5319 |
| 422 | 20230913 | 121700 | 3249951175 | 3470 | 3480 | 3480 | 3465 | 17700 |
| 423 | 20230913 | 121600 | 3188455680 | 3480 | 3490 | 3495 | 3480 | 6413 |
| 424 | 20230913 | 121500 | 3166101180 | 3495 | 3505 | 3505 | 3495 | 3126 |
| 425 | 20230913 | 121400 | 3155174260 | 3505 | 3495 | 3510 | 3495 | 54 |
| 426 | 20230913 | 121300 | 3154984990 | 3510 | 3495 | 3510 | 3495 | 1257 |
| 427 | 20230913 | 121200 | 3150591290 | 3500 | 3490 | 3500 | 3490 | 2583 |
| 428 | 20230913 | 121100 | 3141567445 | 3490 | 3495 | 3495 | 3490 | 920 |
| 429 | 20230913 | 121000 | 3138355140 | 3495 | 3495 | 3495 | 3495 | 794 |
| 430 | 20230913 | 120900 | 3135580110 | 3505 | 3505 | 3505 | 3485 | 2393 |
| 431 | 20230913 | 120800 | 3127226375 | 3495 | 3495 | 3505 | 3495 | 656 |
| 432 | 20230913 | 120700 | 3124933635 | 3495 | 3495 | 3505 | 3495 | 1083 |
| 433 | 20230913 | 120600 | 3121148100 | 3495 | 3505 | 3505 | 3495 | 7138 |
| 434 | 20230913 | 120500 | 3096162870 | 3505 | 3505 | 3505 | 3500 | 543 |
| 435 | 20230913 | 120400 | 3094260295 | 3505 | 3510 | 3510 | 3505 | 3130 |
| 436 | 20230913 | 120300 | 3083288430 | 3510 | 3505 | 3520 | 3505 | 134 |
| 437 | 20230913 | 120200 | 3082817720 | 3520 | 3520 | 3520 | 3520 | 207 |
| 438 | 20230913 | 120100 | 3082089080 | 3505 | 3500 | 3505 | 3500 | 111 |
| 439 | 20230913 | 120000 | 3081700570 | 3500 | 3505 | 3510 | 3500 | 4755 |
| 440 | 20230913 | 115900 | 3065034400 | 3500 | 3510 | 3510 | 3500 | 10906 |
| 441 | 20230913 | 115800 | 3026828440 | 3510 | 3515 | 3515 | 3510 | 503 |
| 442 | 20230913 | 115700 | 3025060400 | 3510 | 3505 | 3510 | 3505 | 2798 |
| 443 | 20230913 | 115600 | 3015252445 | 3505 | 3520 | 3520 | 3505 | 9843 |
| 444 | 20230913 | 115500 | 2980685675 | 3520 | 3530 | 3530 | 3515 | 6311 |
| 445 | 20230913 | 115400 | 2958447895 | 3530 | 3525 | 3530 | 3525 | 283 |
| 446 | 20230913 | 115300 | 2957450305 | 3535 | 3530 | 3535 | 3520 | 130 |
| 447 | 20230913 | 115200 | 2956990910 | 3535 | 3520 | 3535 | 3520 | 365 |
| 448 | 20230913 | 115100 | 2955705975 | 3520 | 3520 | 3540 | 3520 | 3960 |
| 449 | 20230913 | 115000 | 2941758185 | 3525 | 3535 | 3535 | 3520 | 4763 |
| 450 | 20230913 | 114900 | 2924963805 | 3540 | 3535 | 3540 | 3535 | 161 |
| 451 | 20230913 | 114800 | 2924394010 | 3535 | 3540 | 3550 | 3535 | 2240 |
| 452 | 20230913 | 114700 | 2916464190 | 3535 | 3540 | 3540 | 3535 | 321 |
| 453 | 20230913 | 114600 | 2915328050 | 3540 | 3540 | 3550 | 3540 | 172 |
| 454 | 20230913 | 114500 | 2914718660 | 3540 | 3535 | 3540 | 3530 | 862 |
| 455 | 20230913 | 114400 | 2911672450 | 3535 | 3530 | 3535 | 3530 | 5860 |
| 456 | 20230913 | 114300 | 2890971605 | 3535 | 3545 | 3545 | 3535 | 19461 |
| 457 | 20230913 | 114200 | 2822111540 | 3545 | 3550 | 3550 | 3540 | 11269 |
| 458 | 20230913 | 114100 | 2782152595 | 3560 | 3560 | 3560 | 3550 | 631 |
| 459 | 20230913 | 114000 | 2779911055 | 3555 | 3555 | 3555 | 3555 | 81 |
| 460 | 20230913 | 113900 | 2779623100 | 3550 | 3555 | 3555 | 3550 | 1454 |
| 461 | 20230913 | 113800 | 2774460835 | 3555 | 3555 | 3555 | 3555 | 2062 |
| 462 | 20230913 | 113700 | 2767130425 | 3555 | 3550 | 3560 | 3550 | 641 |
| 463 | 20230913 | 113600 | 2764854430 | 3550 | 3555 | 3555 | 3550 | 4738 |
| 464 | 20230913 | 113500 | 2748013520 | 3560 | 3560 | 3565 | 3555 | 1699 |
| 465 | 20230913 | 113400 | 2741965445 | 3560 | 3575 | 3575 | 3560 | 1188 |
| 466 | 20230913 | 113300 | 2737735800 | 3560 | 3565 | 3575 | 3560 | 720 |
| 467 | 20230913 | 113200 | 2735171535 | 3560 | 3565 | 3570 | 3560 | 4031 |
| 468 | 20230913 | 113100 | 2720806950 | 3570 | 3565 | 3580 | 3565 | 430 |
| 469 | 20230913 | 113000 | 2719272205 | 3565 | 3570 | 3580 | 3565 | 3959 |
| 470 | 20230913 | 112900 | 2705142175 | 3570 | 3580 | 3580 | 3570 | 5650 |
| 471 | 20230913 | 112800 | 2684963550 | 3585 | 3575 | 3585 | 3570 | 4974 |
| 472 | 20230913 | 112700 | 2667180150 | 3575 | 3570 | 3590 | 3570 | 2497 |
| 473 | 20230913 | 112600 | 2658235170 | 3570 | 3590 | 3600 | 3560 | 53122 |
| 474 | 20230913 | 112500 | 2467998920 | 3590 | 3565 | 3595 | 3565 | 35035 |
| 475 | 20230913 | 112400 | 2342454535 | 3575 | 3560 | 3580 | 3560 | 1695 |
| 476 | 20230913 | 112300 | 2336395030 | 3560 | 3560 | 3560 | 3560 | 5933 |
| 477 | 20230913 | 112200 | 2315273550 | 3560 | 3560 | 3560 | 3560 | 11734 |
| 478 | 20230913 | 112100 | 2273500510 | 3560 | 3575 | 3580 | 3560 | 16348 |
| 479 | 20230913 | 112000 | 2215200725 | 3575 | 3585 | 3595 | 3570 | 8897 |
| 480 | 20230913 | 111900 | 2183268870 | 3585 | 3580 | 3585 | 3570 | 7559 |
| 481 | 20230913 | 111800 | 2156253735 | 3575 | 3590 | 3590 | 3575 | 7012 |
| 482 | 20230913 | 111700 | 2131149615 | 3590 | 3565 | 3590 | 3565 | 12366 |
| 483 | 20230913 | 111600 | 2086810945 | 3570 | 3575 | 3580 | 3570 | 3542 |
| 484 | 20230913 | 111500 | 2074156685 | 3575 | 3565 | 3575 | 3560 | 6013 |
| 485 | 20230913 | 111400 | 2052707175 | 3565 | 3570 | 3570 | 3565 | 1032 |
| 486 | 20230913 | 111300 | 2049027450 | 3570 | 3580 | 3585 | 3570 | 7870 |
| 487 | 20230913 | 111200 | 2020856655 | 3575 | 3570 | 3575 | 3560 | 6703 |
| 488 | 20230913 | 111100 | 1996909590 | 3570 | 3555 | 3575 | 3555 | 11190 |
| 489 | 20230913 | 111000 | 1957007860 | 3555 | 3550 | 3555 | 3550 | 1045 |
| 490 | 20230913 | 110900 | 1953296640 | 3545 | 3545 | 3545 | 3545 | 332 |
| 491 | 20230913 | 110800 | 1952119700 | 3545 | 3545 | 3545 | 3545 | 0 |
| 492 | 20230913 | 110700 | 1952119700 | 3545 | 3550 | 3550 | 3545 | 471 |
| 493 | 20230913 | 110600 | 1950448450 | 3550 | 3555 | 3555 | 3550 | 72 |
| 494 | 20230913 | 110500 | 1950192750 | 3545 | 3550 | 3550 | 3545 | 784 |
| 495 | 20230913 | 110400 | 1947412395 | 3555 | 3555 | 3555 | 3555 | 390 |
| 496 | 20230913 | 110300 | 1946025945 | 3560 | 3550 | 3560 | 3550 | 22 |
| 497 | 20230913 | 110200 | 1945947655 | 3550 | 3560 | 3560 | 3550 | 1756 |
| 498 | 20230913 | 110100 | 1939712905 | 3560 | 3555 | 3560 | 3555 | 3911 |
| 499 | 20230913 | 110000 | 1925808800 | 3550 | 3550 | 3555 | 3550 | 604 |
| 500 | 20230913 | 105900 | 1923664575 | 3550 | 3545 | 3550 | 3540 | 1731 |
| 501 | 20230913 | 105800 | 1917528975 | 3545 | 3550 | 3550 | 3545 | 6194 |
| 502 | 20230913 | 105700 | 1895543005 | 3550 | 3545 | 3555 | 3545 | 238 |
| 503 | 20230913 | 105600 | 1894697650 | 3555 | 3545 | 3555 | 3545 | 113 |
| 504 | 20230913 | 105500 | 1894296015 | 3545 | 3555 | 3555 | 3545 | 1458 |
| 505 | 20230913 | 105400 | 1889120760 | 3555 | 3550 | 3555 | 3550 | 1330 |
| 506 | 20230913 | 105300 | 1884398895 | 3550 | 3565 | 3565 | 3550 | 2457 |
| 507 | 20230913 | 105200 | 1875652375 | 3560 | 3565 | 3565 | 3560 | 1661 |
| 508 | 20230913 | 105100 | 1869734550 | 3565 | 3565 | 3565 | 3560 | 667 |
| 509 | 20230913 | 105000 | 1867359195 | 3560 | 3560 | 3560 | 3560 | 2979 |
| 510 | 20230913 | 104900 | 1856753955 | 3550 | 3545 | 3550 | 3545 | 1845 |
| 511 | 20230913 | 104800 | 1850211890 | 3540 | 3540 | 3540 | 3540 | 1808 |
| 512 | 20230913 | 104700 | 1843811570 | 3540 | 3540 | 3540 | 3540 | 1165 |
| 513 | 20230913 | 104600 | 1839687470 | 3540 | 3550 | 3550 | 3540 | 11613 |
| 514 | 20230913 | 104500 | 1798529430 | 3550 | 3550 | 3555 | 3550 | 2670 |
| 515 | 20230913 | 104400 | 1789048430 | 3550 | 3555 | 3560 | 3550 | 749 |
| 516 | 20230913 | 104300 | 1786386185 | 3555 | 3550 | 3555 | 3550 | 1014 |
| 517 | 20230913 | 104200 | 1782784470 | 3555 | 3560 | 3560 | 3550 | 3304 |
| 518 | 20230913 | 104100 | 1771039885 | 3555 | 3560 | 3560 | 3555 | 8852 |
| 519 | 20230913 | 104000 | 1739533395 | 3560 | 3565 | 3565 | 3560 | 2500 |
| 520 | 20230913 | 103900 | 1730628010 | 3565 | 3565 | 3565 | 3560 | 3124 |
| 521 | 20230913 | 103800 | 1719492785 | 3565 | 3565 | 3570 | 3560 | 10170 |
| 522 | 20230913 | 103700 | 1683227785 | 3565 | 3570 | 3580 | 3565 | 2528 |
| 523 | 20230913 | 103600 | 1674203160 | 3570 | 3565 | 3570 | 3565 | 2666 |
| 524 | 20230913 | 103500 | 1664694895 | 3565 | 3575 | 3580 | 3565 | 13655 |
| 525 | 20230913 | 103400 | 1615941250 | 3575 | 3575 | 3575 | 3570 | 2586 |
| 526 | 20230913 | 103300 | 1606703695 | 3570 | 3580 | 3590 | 3570 | 21609 |
| 527 | 20230913 | 103200 | 1529437785 | 3580 | 3585 | 3595 | 3575 | 13390 |
| 528 | 20230913 | 103100 | 1481383445 | 3585 | 3585 | 3605 | 3585 | 57217 |
| 529 | 20230913 | 103000 | 1275762300 | 3580 | 3560 | 3580 | 3560 | 15967 |
| 530 | 20230913 | 102900 | 1218683260 | 3560 | 3560 | 3560 | 3560 | 1230 |
| 531 | 20230913 | 102800 | 1214304460 | 3550 | 3550 | 3550 | 3545 | 2800 |
| 532 | 20230913 | 102700 | 1204367840 | 3550 | 3555 | 3560 | 3550 | 1109 |
| 533 | 20230913 | 102600 | 1200426925 | 3560 | 3560 | 3565 | 3555 | 3351 |
| 534 | 20230913 | 102500 | 1188499935 | 3555 | 3550 | 3560 | 3550 | 4431 |
| 535 | 20230913 | 102400 | 1172736285 | 3550 | 3550 | 3555 | 3550 | 913 |
| 536 | 20230913 | 102300 | 1169491010 | 3545 | 3545 | 3555 | 3540 | 3975 |
| 537 | 20230913 | 102200 | 1155392555 | 3545 | 3550 | 3550 | 3545 | 320 |
| 538 | 20230913 | 102100 | 1154256805 | 3550 | 3550 | 3555 | 3550 | 2613 |
| 539 | 20230913 | 102000 | 1144974370 | 3550 | 3540 | 3550 | 3540 | 2160 |
| 540 | 20230913 | 101900 | 1137313215 | 3535 | 3535 | 3535 | 3535 | 744 |
| 541 | 20230913 | 101800 | 1134683175 | 3540 | 3535 | 3540 | 3535 | 297 |
| 542 | 20230913 | 101700 | 1133632725 | 3535 | 3540 | 3540 | 3535 | 149 |
| 543 | 20230913 | 101600 | 1133105810 | 3540 | 3535 | 3540 | 3535 | 267 |
| 544 | 20230913 | 101500 | 1132160855 | 3535 | 3535 | 3535 | 3535 | 10 |
| 545 | 20230913 | 101400 | 1132125505 | 3535 | 3535 | 3535 | 3535 | 11 |
| 546 | 20230913 | 101300 | 1132086620 | 3540 | 3530 | 3540 | 3525 | 2281 |
| 547 | 20230913 | 101200 | 1124027830 | 3530 | 3530 | 3530 | 3525 | 1562 |
| 548 | 20230913 | 101100 | 1118519480 | 3525 | 3530 | 3530 | 3525 | 1242 |
| 549 | 20230913 | 101000 | 1114138170 | 3525 | 3525 | 3530 | 3525 | 2106 |
| 550 | 20230913 | 100900 | 1106712270 | 3530 | 3530 | 3530 | 3530 | 1731 |
| 551 | 20230913 | 100800 | 1100601840 | 3530 | 3535 | 3535 | 3530 | 388 |
| 552 | 20230913 | 100700 | 1099230785 | 3530 | 3535 | 3535 | 3530 | 84 |
| 553 | 20230913 | 100600 | 1098934245 | 3530 | 3530 | 3530 | 3525 | 168 |
| 554 | 20230913 | 100500 | 1098341360 | 3530 | 3535 | 3540 | 3525 | 6339 |
| 555 | 20230913 | 100400 | 1075958270 | 3535 | 3535 | 3540 | 3535 | 2196 |
| 556 | 20230913 | 100300 | 1068195405 | 3535 | 3530 | 3535 | 3530 | 592 |
| 557 | 20230913 | 100200 | 1066104955 | 3535 | 3540 | 3540 | 3535 | 142 |
| 558 | 20230913 | 100100 | 1065602970 | 3540 | 3535 | 3540 | 3535 | 12 |
| 559 | 20230913 | 100000 | 1065560540 | 3535 | 3535 | 3535 | 3535 | 535 |
| 560 | 20230913 | 095900 | 1063669315 | 3535 | 3535 | 3545 | 3530 | 2377 |
| 561 | 20230913 | 095800 | 1055268525 | 3535 | 3540 | 3545 | 3535 | 2476 |
| 562 | 20230913 | 095700 | 1046503095 | 3545 | 3545 | 3545 | 3540 | 63 |
| 563 | 20230913 | 095600 | 1046279885 | 3545 | 3545 | 3545 | 3540 | 513 |
| 564 | 20230913 | 095500 | 1044461995 | 3540 | 3540 | 3540 | 3540 | 1206 |
| 565 | 20230913 | 095400 | 1040192755 | 3540 | 3545 | 3545 | 3540 | 1149 |
| 566 | 20230913 | 095300 | 1036125170 | 3545 | 3540 | 3545 | 3540 | 399 |
| 567 | 20230913 | 095200 | 1034711135 | 3540 | 3545 | 3545 | 3540 | 149 |
| 568 | 20230913 | 095100 | 1034183115 | 3545 | 3545 | 3545 | 3545 | 22 |
| 569 | 20230913 | 095000 | 1034105125 | 3545 | 3540 | 3555 | 3540 | 370 |
| 570 | 20230913 | 094900 | 1032791235 | 3545 | 3540 | 3545 | 3540 | 70 |
| 571 | 20230913 | 094800 | 1032543335 | 3540 | 3540 | 3540 | 3540 | 159 |
| 572 | 20230913 | 094700 | 1031980475 | 3545 | 3545 | 3545 | 3545 | 10 |
| 573 | 20230913 | 094600 | 1031945025 | 3540 | 3550 | 3550 | 3540 | 1163 |
| 574 | 20230913 | 094500 | 1027825045 | 3550 | 3550 | 3550 | 3550 | 1985 |
| 575 | 20230913 | 094400 | 1020778295 | 3550 | 3550 | 3555 | 3550 | 1228 |
| 576 | 20230913 | 094300 | 1016418890 | 3550 | 3550 | 3550 | 3545 | 208 |
| 577 | 20230913 | 094200 | 1015680580 | 3550 | 3540 | 3550 | 3535 | 1662 |
| 578 | 20230913 | 094100 | 1009800515 | 3540 | 3540 | 3540 | 3540 | 5293 |
| 579 | 20230913 | 094000 | 991063295 | 3540 | 3550 | 3555 | 3540 | 4538 |
| 580 | 20230913 | 093900 | 974959690 | 3555 | 3555 | 3555 | 3555 | 30 |
| 581 | 20230913 | 093800 | 974853040 | 3545 | 3545 | 3545 | 3545 | 685 |
| 582 | 20230913 | 093700 | 972424715 | 3540 | 3540 | 3540 | 3540 | 603 |
| 583 | 20230913 | 093600 | 970290095 | 3545 | 3530 | 3545 | 3530 | 2771 |
| 584 | 20230913 | 093500 | 960496900 | 3545 | 3540 | 3545 | 3525 | 17659 |
| 585 | 20230913 | 093400 | 898184695 | 3545 | 3550 | 3555 | 3545 | 5125 |
| 586 | 20230913 | 093300 | 880002040 | 3555 | 3570 | 3570 | 3555 | 3515 |
| 587 | 20230913 | 093200 | 867494110 | 3565 | 3570 | 3570 | 3565 | 1821 |
| 588 | 20230913 | 093100 | 860993190 | 3560 | 3550 | 3570 | 3550 | 1864 |
| 589 | 20230913 | 093000 | 854345200 | 3560 | 3550 | 3560 | 3550 | 351 |
| 590 | 20230913 | 092900 | 853097200 | 3555 | 3565 | 3570 | 3550 | 6532 |
| 591 | 20230913 | 092800 | 829861185 | 3565 | 3565 | 3570 | 3565 | 2962 |
| 592 | 20230913 | 092700 | 819293570 | 3570 | 3570 | 3575 | 3565 | 2047 |
| 593 | 20230913 | 092600 | 811987635 | 3570 | 3565 | 3575 | 3565 | 1206 |
| 594 | 20230913 | 092500 | 807682630 | 3580 | 3590 | 3590 | 3560 | 5477 |
| 595 | 20230913 | 092400 | 788072500 | 3590 | 3550 | 3590 | 3550 | 33797 |
| 596 | 20230913 | 092300 | 667372285 | 3555 | 3550 | 3555 | 3550 | 3032 |
| 597 | 20230913 | 092200 | 656605450 | 3555 | 3550 | 3555 | 3550 | 3835 |
| 598 | 20230913 | 092100 | 642988560 | 3550 | 3555 | 3555 | 3545 | 7536 |
| 599 | 20230913 | 092000 | 616234790 | 3555 | 3570 | 3570 | 3545 | 12117 |
| 600 | 20230913 | 091900 | 573106505 | 3565 | 3570 | 3575 | 3565 | 10956 |
| 601 | 20230913 | 091800 | 534004085 | 3565 | 3565 | 3575 | 3560 | 11616 |
| 602 | 20230913 | 091700 | 492562580 | 3555 | 3545 | 3575 | 3540 | 15478 |
| 603 | 20230913 | 091600 | 437400255 | 3545 | 3550 | 3555 | 3545 | 2969 |
| 604 | 20230913 | 091500 | 426866080 | 3550 | 3550 | 3555 | 3550 | 2373 |
| 605 | 20230913 | 091400 | 418439560 | 3555 | 3545 | 3555 | 3545 | 1498 |
| 606 | 20230913 | 091300 | 413122515 | 3545 | 3540 | 3545 | 3540 | 2758 |
| 607 | 20230913 | 091200 | 403351150 | 3540 | 3545 | 3550 | 3540 | 4660 |
| 608 | 20230913 | 091100 | 386826605 | 3540 | 3545 | 3545 | 3540 | 4140 |
| 609 | 20230913 | 091000 | 372154920 | 3550 | 3555 | 3555 | 3545 | 4616 |
| 610 | 20230913 | 090900 | 355761625 | 3555 | 3555 | 3570 | 3555 | 11002 |
| 611 | 20230913 | 090800 | 316574740 | 3560 | 3550 | 3560 | 3540 | 16716 |
| 612 | 20230913 | 090700 | 257188740 | 3555 | 3530 | 3555 | 3530 | 8762 |
| 613 | 20230913 | 090600 | 226107440 | 3530 | 3530 | 3545 | 3530 | 16193 |
| 614 | 20230913 | 090500 | 168819885 | 3530 | 3525 | 3540 | 3525 | 17789 |
| 615 | 20230913 | 090400 | 106008625 | 3525 | 3515 | 3530 | 3505 | 2568 |
| 616 | 20230913 | 090300 | 96973825 | 3515 | 3520 | 3520 | 3510 | 1286 |
| 617 | 20230913 | 090200 | 92457840 | 3520 | 3510 | 3540 | 3505 | 7680 |
| 618 | 20230913 | 090100 | 65414455 | 3515 | 3520 | 3520 | 3490 | 4495 |
| 619 | 20230913 | 090000 | 49687255 | 3520 | 3450 | 3520 | 3450 | 14058 |