31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 3 | 20230911 | 191500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230911 | 191400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230911 | 191300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230911 | 191200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230911 | 191100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230911 | 191000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230911 | 190900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230911 | 190800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230911 | 190700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230911 | 190600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230911 | 190500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230911 | 190400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230911 | 190300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230911 | 190200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230911 | 190100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230911 | 190000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230911 | 185900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230911 | 185800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230911 | 185700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230911 | 185600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230911 | 185500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230911 | 185400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230911 | 185300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230911 | 185200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230911 | 185100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230911 | 185000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230911 | 184900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230911 | 184800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230911 | 184700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230911 | 184600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 33 | 20230911 | 184500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230911 | 184400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230911 | 184300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230911 | 184200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230911 | 184100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230911 | 184000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230911 | 183900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230911 | 183800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230911 | 183700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230911 | 183600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230911 | 183500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230911 | 183400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230911 | 183300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230911 | 183200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230911 | 183100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230911 | 183000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230911 | 182900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230911 | 182800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230911 | 182700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230911 | 182600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230911 | 182500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230911 | 182400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230911 | 182300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230911 | 182200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230911 | 182100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230911 | 182000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230911 | 181900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230911 | 181800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230911 | 181700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230911 | 181600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 63 | 20230911 | 181500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230911 | 181400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230911 | 181300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230911 | 181200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230911 | 181100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230911 | 181000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230911 | 180900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230911 | 180800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230911 | 180700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230911 | 180600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230911 | 180500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230911 | 180400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230911 | 180300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230911 | 180200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230911 | 180100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230911 | 180000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230911 | 175900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230911 | 175800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230911 | 175700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230911 | 175600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230911 | 175500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230911 | 175400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230911 | 175300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230911 | 175200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230911 | 175100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230911 | 175000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230911 | 174900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230911 | 174800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230911 | 174700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230911 | 174600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 93 | 20230911 | 174500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230911 | 174400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230911 | 174300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230911 | 174200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230911 | 174100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230911 | 174000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230911 | 173900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230911 | 173800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230911 | 173700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230911 | 173600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230911 | 173500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230911 | 173400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230911 | 173300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230911 | 173200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230911 | 173100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230911 | 173000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230911 | 172900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230911 | 172800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230911 | 172700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230911 | 172600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230911 | 172500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230911 | 172400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230911 | 172300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230911 | 172200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230911 | 172100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230911 | 172000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230911 | 171900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230911 | 171800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230911 | 171700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230911 | 171600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 123 | 20230911 | 171500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230911 | 171400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230911 | 171300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230911 | 171200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230911 | 171100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230911 | 171000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230911 | 170900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230911 | 170800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230911 | 170700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230911 | 170600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230911 | 170500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230911 | 170400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230911 | 170300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230911 | 170200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230911 | 170100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230911 | 170000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230911 | 165900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230911 | 165800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230911 | 165700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230911 | 165600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230911 | 165500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230911 | 165400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230911 | 165300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230911 | 165200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230911 | 165100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230911 | 165000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230911 | 164900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230911 | 164800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230911 | 164700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230911 | 164600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 153 | 20230911 | 164500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230911 | 164400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230911 | 164300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230911 | 164200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230911 | 164100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230911 | 164000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230911 | 163900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230911 | 163800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230911 | 163700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230911 | 163600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230911 | 163500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230911 | 163400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230911 | 163300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230911 | 163200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230911 | 163100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230911 | 163000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230911 | 162900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230911 | 162800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230911 | 162700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230911 | 162600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230911 | 162500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230911 | 162400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230911 | 162300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230911 | 162200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230911 | 162100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230911 | 162000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230911 | 161900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230911 | 161800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230911 | 161700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230911 | 161600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 183 | 20230911 | 161500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230911 | 161400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230911 | 161300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230911 | 161200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230911 | 161100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230911 | 161000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230911 | 160900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230911 | 160800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230911 | 160700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230911 | 160600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230911 | 160500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230911 | 160400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230911 | 160300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230911 | 160200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230911 | 160100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230911 | 160000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230911 | 155900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230911 | 155800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230911 | 155700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230911 | 155600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230911 | 155500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230911 | 155400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230911 | 155300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230911 | 155200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230911 | 155100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230911 | 155000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230911 | 154900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230911 | 154800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230911 | 154700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230911 | 154600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 213 | 20230911 | 154500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230911 | 154400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230911 | 154300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230911 | 154200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230911 | 154100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230911 | 154000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230911 | 153900 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230911 | 153800 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230911 | 153700 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230911 | 153600 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230911 | 153500 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230911 | 153400 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230911 | 153300 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230911 | 153200 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230911 | 153100 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230911 | 153000 | 4605069430 | 3840 | 3840 | 3840 | 3840 | 14009 |
| 229 | 20230911 | 152900 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230911 | 152800 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230911 | 152700 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230911 | 152600 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230911 | 152500 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230911 | 152400 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20230911 | 152300 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20230911 | 152200 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20230911 | 152100 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20230911 | 152000 | 4551274870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20230911 | 151900 | 4551274870 | 3820 | 3815 | 3820 | 3815 | 415 |
| 240 | 20230911 | 151800 | 4549690020 | 3825 | 3815 | 3825 | 3815 | 1223 |
| 241 | 20230911 | 151700 | 4545024205 | 3825 | 3825 | 3830 | 3815 | 3239 |
| 242 | 20230911 | 151600 | 4532633695 | 3815 | 3815 | 3815 | 3800 | 3698 |
| 243 | 20230911 | 151500 | 4518549175 | 3815 | 3825 | 3825 | 3815 | 5163 |
| 244 | 20230911 | 151400 | 4498826515 | 3825 | 3830 | 3830 | 3825 | 422 |
| 245 | 20230911 | 151300 | 4497210760 | 3835 | 3830 | 3835 | 3830 | 1365 |
| 246 | 20230911 | 151200 | 4491976590 | 3830 | 3815 | 3835 | 3815 | 21 |
| 247 | 20230911 | 151100 | 4491896165 | 3815 | 3815 | 3815 | 3815 | 53 |
| 248 | 20230911 | 151000 | 4491693970 | 3815 | 3810 | 3815 | 3810 | 834 |
| 249 | 20230911 | 150900 | 4488515260 | 3810 | 3825 | 3825 | 3810 | 4336 |
| 250 | 20230911 | 150800 | 4471969290 | 3835 | 3830 | 3835 | 3825 | 1061 |
| 251 | 20230911 | 150700 | 4467904090 | 3830 | 3845 | 3845 | 3830 | 1327 |
| 252 | 20230911 | 150600 | 4462816565 | 3850 | 3835 | 3850 | 3830 | 4460 |
| 253 | 20230911 | 150500 | 4445678280 | 3835 | 3840 | 3840 | 3835 | 844 |
| 254 | 20230911 | 150400 | 4442439990 | 3840 | 3830 | 3840 | 3830 | 3427 |
| 255 | 20230911 | 150300 | 4429311045 | 3830 | 3840 | 3840 | 3830 | 270 |
| 256 | 20230911 | 150200 | 4428275560 | 3840 | 3840 | 3840 | 3840 | 394 |
| 257 | 20230911 | 150100 | 4426762600 | 3840 | 3830 | 3840 | 3830 | 1349 |
| 258 | 20230911 | 150000 | 4421595015 | 3830 | 3830 | 3830 | 3830 | 1294 |
| 259 | 20230911 | 145900 | 4416638995 | 3830 | 3820 | 3830 | 3820 | 141 |
| 260 | 20230911 | 145800 | 4416099185 | 3820 | 3830 | 3830 | 3810 | 154 |
| 261 | 20230911 | 145700 | 4415511785 | 3830 | 3830 | 3830 | 3810 | 3178 |
| 262 | 20230911 | 145600 | 4403402685 | 3835 | 3835 | 3835 | 3835 | 31 |
| 263 | 20230911 | 145500 | 4403283800 | 3835 | 3815 | 3835 | 3810 | 2701 |
| 264 | 20230911 | 145400 | 4392976275 | 3840 | 3835 | 3840 | 3815 | 840 |
| 265 | 20230911 | 145300 | 4389770555 | 3835 | 3810 | 3835 | 3810 | 8037 |
| 266 | 20230911 | 145200 | 4358961160 | 3835 | 3835 | 3835 | 3810 | 218 |
| 267 | 20230911 | 145100 | 4358129025 | 3815 | 3815 | 3835 | 3815 | 4451 |
| 268 | 20230911 | 145000 | 4341137245 | 3815 | 3805 | 3815 | 3805 | 2197 |
| 269 | 20230911 | 144900 | 4332762810 | 3810 | 3815 | 3815 | 3780 | 2034 |
| 270 | 20230911 | 144800 | 4325031290 | 3815 | 3810 | 3815 | 3805 | 1664 |
| 271 | 20230911 | 144700 | 4318691935 | 3810 | 3805 | 3810 | 3800 | 2468 |
| 272 | 20230911 | 144600 | 4309304775 | 3815 | 3820 | 3820 | 3800 | 1039 |
| 273 | 20230911 | 144500 | 4305352530 | 3800 | 3800 | 3800 | 3800 | 1492 |
| 274 | 20230911 | 144400 | 4299682930 | 3800 | 3795 | 3800 | 3775 | 520 |
| 275 | 20230911 | 144300 | 4297714745 | 3800 | 3795 | 3800 | 3795 | 69 |
| 276 | 20230911 | 144200 | 4297452875 | 3800 | 3800 | 3800 | 3800 | 108 |
| 277 | 20230911 | 144100 | 4297042475 | 3775 | 3775 | 3775 | 3775 | 440 |
| 278 | 20230911 | 144000 | 4295381475 | 3775 | 3775 | 3775 | 3775 | 1269 |
| 279 | 20230911 | 143900 | 4290591000 | 3775 | 3795 | 3795 | 3775 | 17934 |
| 280 | 20230911 | 143800 | 4222761885 | 3805 | 3805 | 3805 | 3795 | 117 |
| 281 | 20230911 | 143700 | 4222317250 | 3805 | 3800 | 3805 | 3790 | 1198 |
| 282 | 20230911 | 143600 | 4217769865 | 3800 | 3825 | 3825 | 3800 | 1604 |
| 283 | 20230911 | 143500 | 4211670535 | 3840 | 3840 | 3840 | 3840 | 0 |
| 284 | 20230911 | 143400 | 4211670535 | 3840 | 3835 | 3840 | 3820 | 534 |
| 285 | 20230911 | 143300 | 4209622670 | 3845 | 3825 | 3845 | 3820 | 676 |
| 286 | 20230911 | 143200 | 4207033575 | 3825 | 3805 | 3825 | 3790 | 668 |
| 287 | 20230911 | 143100 | 4204487680 | 3805 | 3815 | 3825 | 3790 | 2096 |
| 288 | 20230911 | 143000 | 4196507455 | 3815 | 3810 | 3815 | 3785 | 6715 |
| 289 | 20230911 | 142900 | 4171035695 | 3815 | 3840 | 3845 | 3815 | 1126 |
| 290 | 20230911 | 142800 | 4166733585 | 3815 | 3810 | 3840 | 3785 | 5575 |
| 291 | 20230911 | 142700 | 4145564855 | 3810 | 3805 | 3810 | 3800 | 774 |
| 292 | 20230911 | 142600 | 4142618225 | 3805 | 3810 | 3810 | 3805 | 1217 |
| 293 | 20230911 | 142500 | 4137984685 | 3810 | 3805 | 3810 | 3805 | 582 |
| 294 | 20230911 | 142400 | 4135767540 | 3805 | 3810 | 3810 | 3805 | 2138 |
| 295 | 20230911 | 142300 | 4127629430 | 3810 | 3835 | 3835 | 3805 | 948 |
| 296 | 20230911 | 142200 | 4124011670 | 3835 | 3820 | 3835 | 3820 | 572 |
| 297 | 20230911 | 142100 | 4121822380 | 3820 | 3810 | 3820 | 3810 | 571 |
| 298 | 20230911 | 142000 | 4119642925 | 3800 | 3830 | 3830 | 3800 | 1120 |
| 299 | 20230911 | 141900 | 4115370005 | 3835 | 3835 | 3835 | 3800 | 2423 |
| 300 | 20230911 | 141800 | 4106114665 | 3835 | 3820 | 3835 | 3800 | 701 |
| 301 | 20230911 | 141700 | 4103437935 | 3820 | 3825 | 3825 | 3805 | 670 |
| 302 | 20230911 | 141600 | 4100879660 | 3825 | 3815 | 3830 | 3815 | 582 |
| 303 | 20230911 | 141500 | 4098656020 | 3815 | 3830 | 3835 | 3800 | 3599 |
| 304 | 20230911 | 141400 | 4084947060 | 3830 | 3840 | 3840 | 3810 | 1621 |
| 305 | 20230911 | 141300 | 4078741340 | 3840 | 3830 | 3840 | 3830 | 983 |
| 306 | 20230911 | 141200 | 4074966825 | 3840 | 3840 | 3840 | 3810 | 573 |
| 307 | 20230911 | 141100 | 4072766855 | 3840 | 3825 | 3840 | 3810 | 865 |
| 308 | 20230911 | 141000 | 4069454260 | 3825 | 3810 | 3825 | 3810 | 856 |
| 309 | 20230911 | 140900 | 4066184625 | 3810 | 3810 | 3810 | 3790 | 4966 |
| 310 | 20230911 | 140800 | 4047294325 | 3805 | 3825 | 3830 | 3805 | 4991 |
| 311 | 20230911 | 140700 | 4028270850 | 3830 | 3835 | 3840 | 3815 | 1527 |
| 312 | 20230911 | 140600 | 4022422200 | 3840 | 3855 | 3855 | 3820 | 936 |
| 313 | 20230911 | 140500 | 4018831720 | 3860 | 3860 | 3860 | 3820 | 2422 |
| 314 | 20230911 | 140400 | 4009520080 | 3860 | 3845 | 3860 | 3845 | 1621 |
| 315 | 20230911 | 140300 | 4003283595 | 3845 | 3835 | 3845 | 3815 | 808 |
| 316 | 20230911 | 140200 | 4000181345 | 3835 | 3850 | 3850 | 3810 | 5061 |
| 317 | 20230911 | 140100 | 3980846875 | 3850 | 3855 | 3855 | 3830 | 1259 |
| 318 | 20230911 | 140000 | 3976012735 | 3855 | 3860 | 3860 | 3845 | 591 |
| 319 | 20230911 | 135900 | 3973733410 | 3860 | 3865 | 3865 | 3840 | 1928 |
| 320 | 20230911 | 135800 | 3966314845 | 3850 | 3855 | 3865 | 3850 | 3875 |
| 321 | 20230911 | 135700 | 3951374590 | 3865 | 3865 | 3865 | 3855 | 721 |
| 322 | 20230911 | 135600 | 3948590895 | 3870 | 3870 | 3870 | 3850 | 25388 |
| 323 | 20230911 | 135500 | 3850487245 | 3865 | 3880 | 3880 | 3865 | 4340 |
| 324 | 20230911 | 135400 | 3833698430 | 3880 | 3880 | 3885 | 3875 | 2449 |
| 325 | 20230911 | 135300 | 3824204595 | 3880 | 3885 | 3895 | 3880 | 1007 |
| 326 | 20230911 | 135200 | 3820295030 | 3885 | 3895 | 3895 | 3880 | 1508 |
| 327 | 20230911 | 135100 | 3814430575 | 3895 | 3890 | 3895 | 3880 | 1224 |
| 328 | 20230911 | 135000 | 3809669965 | 3890 | 3885 | 3900 | 3875 | 3885 |
| 329 | 20230911 | 134900 | 3794540505 | 3895 | 3900 | 3900 | 3875 | 6605 |
| 330 | 20230911 | 134800 | 3768856595 | 3885 | 3895 | 3905 | 3885 | 29283 |
| 331 | 20230911 | 134700 | 3654704830 | 3890 | 3890 | 3900 | 3890 | 18941 |
| 332 | 20230911 | 134600 | 3580978000 | 3890 | 3875 | 3895 | 3875 | 31645 |
| 333 | 20230911 | 134500 | 3458122765 | 3875 | 3875 | 3875 | 3865 | 2193 |
| 334 | 20230911 | 134400 | 3449634000 | 3875 | 3880 | 3880 | 3865 | 3778 |
| 335 | 20230911 | 134300 | 3435017095 | 3880 | 3880 | 3880 | 3870 | 1049 |
| 336 | 20230911 | 134200 | 3430948430 | 3880 | 3880 | 3880 | 3875 | 1655 |
| 337 | 20230911 | 134100 | 3424531780 | 3880 | 3875 | 3880 | 3875 | 2034 |
| 338 | 20230911 | 134000 | 3416648380 | 3875 | 3875 | 3875 | 3870 | 722 |
| 339 | 20230911 | 133900 | 3413851370 | 3875 | 3875 | 3875 | 3875 | 574 |
| 340 | 20230911 | 133800 | 3411627120 | 3875 | 3880 | 3880 | 3870 | 3580 |
| 341 | 20230911 | 133700 | 3397753640 | 3880 | 3875 | 3880 | 3875 | 2483 |
| 342 | 20230911 | 133600 | 3388129810 | 3875 | 3880 | 3880 | 3875 | 767 |
| 343 | 20230911 | 133500 | 3385155645 | 3880 | 3875 | 3880 | 3870 | 5507 |
| 344 | 20230911 | 133400 | 3363818425 | 3880 | 3880 | 3880 | 3870 | 1237 |
| 345 | 20230911 | 133300 | 3359025450 | 3880 | 3870 | 3880 | 3870 | 665 |
| 346 | 20230911 | 133200 | 3356449835 | 3870 | 3870 | 3870 | 3865 | 1760 |
| 347 | 20230911 | 133100 | 3349638650 | 3865 | 3870 | 3870 | 3865 | 1657 |
| 348 | 20230911 | 133000 | 3343227560 | 3870 | 3865 | 3870 | 3865 | 7650 |
| 349 | 20230911 | 132900 | 3313629100 | 3865 | 3865 | 3865 | 3865 | 603 |
| 350 | 20230911 | 132800 | 3311298505 | 3860 | 3870 | 3870 | 3860 | 256 |
| 351 | 20230911 | 132700 | 3310307885 | 3855 | 3870 | 3870 | 3855 | 3173 |
| 352 | 20230911 | 132600 | 3298054445 | 3865 | 3865 | 3865 | 3855 | 538 |
| 353 | 20230911 | 132500 | 3295976970 | 3860 | 3860 | 3865 | 3860 | 1460 |
| 354 | 20230911 | 132400 | 3290340145 | 3855 | 3860 | 3860 | 3855 | 1232 |
| 355 | 20230911 | 132300 | 3285586305 | 3855 | 3845 | 3855 | 3845 | 1079 |
| 356 | 20230911 | 132200 | 3281426770 | 3845 | 3845 | 3845 | 3840 | 521 |
| 357 | 20230911 | 132100 | 3279423985 | 3845 | 3860 | 3860 | 3845 | 2688 |
| 358 | 20230911 | 132000 | 3269083665 | 3860 | 3855 | 3860 | 3855 | 1304 |
| 359 | 20230911 | 131900 | 3264054500 | 3855 | 3850 | 3855 | 3850 | 827 |
| 360 | 20230911 | 131800 | 3260866620 | 3850 | 3845 | 3850 | 3845 | 790 |
| 361 | 20230911 | 131700 | 3257828975 | 3835 | 3845 | 3845 | 3830 | 827 |
| 362 | 20230911 | 131600 | 3254657335 | 3845 | 3840 | 3845 | 3840 | 1046 |
| 363 | 20230911 | 131500 | 3250635470 | 3830 | 3845 | 3845 | 3830 | 492 |
| 364 | 20230911 | 131400 | 3248746780 | 3845 | 3845 | 3845 | 3845 | 250 |
| 365 | 20230911 | 131300 | 3247785530 | 3820 | 3840 | 3840 | 3820 | 2548 |
| 366 | 20230911 | 131200 | 3238038105 | 3840 | 3850 | 3850 | 3840 | 701 |
| 367 | 20230911 | 131100 | 3235343740 | 3850 | 3825 | 3850 | 3825 | 941 |
| 368 | 20230911 | 131000 | 3231744380 | 3825 | 3850 | 3850 | 3825 | 5538 |
| 369 | 20230911 | 130900 | 3210512270 | 3835 | 3835 | 3850 | 3830 | 3791 |
| 370 | 20230911 | 130800 | 3195946020 | 3835 | 3850 | 3850 | 3835 | 247 |
| 371 | 20230911 | 130700 | 3194995085 | 3840 | 3855 | 3855 | 3840 | 2801 |
| 372 | 20230911 | 130600 | 3184226555 | 3850 | 3850 | 3855 | 3840 | 2980 |
| 373 | 20230911 | 130500 | 3172754780 | 3840 | 3850 | 3850 | 3840 | 251 |
| 374 | 20230911 | 130400 | 3171788480 | 3850 | 3850 | 3855 | 3850 | 482 |
| 375 | 20230911 | 130300 | 3169932340 | 3850 | 3855 | 3860 | 3845 | 1356 |
| 376 | 20230911 | 130200 | 3164714285 | 3855 | 3855 | 3860 | 3850 | 854 |
| 377 | 20230911 | 130100 | 3161421305 | 3855 | 3855 | 3855 | 3855 | 910 |
| 378 | 20230911 | 130000 | 3157913255 | 3855 | 3850 | 3855 | 3850 | 3113 |
| 379 | 20230911 | 125900 | 3145913500 | 3840 | 3840 | 3840 | 3840 | 1046 |
| 380 | 20230911 | 125800 | 3141896860 | 3835 | 3850 | 3855 | 3835 | 1258 |
| 381 | 20230911 | 125700 | 3137061850 | 3850 | 3835 | 3850 | 3830 | 2591 |
| 382 | 20230911 | 125600 | 3127101235 | 3815 | 3825 | 3835 | 3815 | 3363 |
| 383 | 20230911 | 125500 | 3114259730 | 3815 | 3820 | 3830 | 3800 | 3622 |
| 384 | 20230911 | 125400 | 3100475115 | 3820 | 3815 | 3820 | 3815 | 785 |
| 385 | 20230911 | 125300 | 3097477550 | 3810 | 3810 | 3810 | 3810 | 1647 |
| 386 | 20230911 | 125200 | 3091202480 | 3805 | 3810 | 3810 | 3805 | 686 |
| 387 | 20230911 | 125100 | 3088588920 | 3795 | 3815 | 3815 | 3795 | 328 |
| 388 | 20230911 | 125000 | 3087339240 | 3795 | 3815 | 3815 | 3795 | 1465 |
| 389 | 20230911 | 124900 | 3081766495 | 3800 | 3815 | 3815 | 3800 | 671 |
| 390 | 20230911 | 124800 | 3079213005 | 3815 | 3815 | 3815 | 3800 | 342 |
| 391 | 20230911 | 124700 | 3077909685 | 3795 | 3815 | 3815 | 3795 | 524 |
| 392 | 20230911 | 124600 | 3075915255 | 3800 | 3800 | 3800 | 3795 | 3114 |
| 393 | 20230911 | 124500 | 3064084825 | 3790 | 3800 | 3800 | 3780 | 2892 |
| 394 | 20230911 | 124400 | 3053128155 | 3790 | 3805 | 3805 | 3790 | 1626 |
| 395 | 20230911 | 124300 | 3046952930 | 3800 | 3815 | 3815 | 3800 | 2730 |
| 396 | 20230911 | 124200 | 3036568665 | 3815 | 3820 | 3820 | 3815 | 366 |
| 397 | 20230911 | 124100 | 3035171145 | 3820 | 3820 | 3820 | 3820 | 646 |
| 398 | 20230911 | 124000 | 3032703425 | 3820 | 3820 | 3820 | 3820 | 246 |
| 399 | 20230911 | 123900 | 3031763705 | 3805 | 3820 | 3820 | 3805 | 248 |
| 400 | 20230911 | 123800 | 3030816360 | 3820 | 3820 | 3820 | 3805 | 423 |
| 401 | 20230911 | 123700 | 3029201250 | 3820 | 3815 | 3820 | 3815 | 250 |
| 402 | 20230911 | 123600 | 3028246560 | 3795 | 3795 | 3805 | 3795 | 606 |
| 403 | 20230911 | 123500 | 3025945900 | 3795 | 3800 | 3800 | 3795 | 621 |
| 404 | 20230911 | 123400 | 3023586910 | 3800 | 3815 | 3815 | 3800 | 2357 |
| 405 | 20230911 | 123300 | 3014621430 | 3815 | 3820 | 3820 | 3805 | 1816 |
| 406 | 20230911 | 123200 | 3007707255 | 3820 | 3815 | 3820 | 3805 | 1479 |
| 407 | 20230911 | 123100 | 3002073650 | 3815 | 3820 | 3820 | 3805 | 4013 |
| 408 | 20230911 | 123000 | 2986773250 | 3810 | 3835 | 3840 | 3810 | 8394 |
| 409 | 20230911 | 122900 | 2954704710 | 3830 | 3855 | 3855 | 3830 | 9200 |
| 410 | 20230911 | 122800 | 2919437990 | 3860 | 3855 | 3860 | 3855 | 260 |
| 411 | 20230911 | 122700 | 2918435170 | 3855 | 3855 | 3865 | 3840 | 2398 |
| 412 | 20230911 | 122600 | 2909207735 | 3840 | 3860 | 3860 | 3840 | 2809 |
| 413 | 20230911 | 122500 | 2898412915 | 3860 | 3865 | 3865 | 3845 | 633 |
| 414 | 20230911 | 122400 | 2895971640 | 3865 | 3855 | 3865 | 3855 | 325 |
| 415 | 20230911 | 122300 | 2894716590 | 3850 | 3865 | 3865 | 3850 | 1184 |
| 416 | 20230911 | 122200 | 2890151255 | 3865 | 3865 | 3875 | 3865 | 252 |
| 417 | 20230911 | 122100 | 2889177065 | 3850 | 3860 | 3865 | 3850 | 1656 |
| 418 | 20230911 | 122000 | 2882796165 | 3840 | 3850 | 3865 | 3840 | 1586 |
| 419 | 20230911 | 121900 | 2876688975 | 3850 | 3875 | 3880 | 3850 | 18838 |
| 420 | 20230911 | 121800 | 2803869710 | 3875 | 3880 | 3880 | 3870 | 1220 |
| 421 | 20230911 | 121700 | 2799137075 | 3880 | 3890 | 3890 | 3875 | 2215 |
| 422 | 20230911 | 121600 | 2790535950 | 3890 | 3890 | 3890 | 3885 | 557 |
| 423 | 20230911 | 121500 | 2788370705 | 3890 | 3890 | 3890 | 3880 | 3466 |
| 424 | 20230911 | 121400 | 2774907785 | 3885 | 3885 | 3890 | 3885 | 4084 |
| 425 | 20230911 | 121300 | 2759028730 | 3885 | 3880 | 3885 | 3880 | 1079 |
| 426 | 20230911 | 121200 | 2754838765 | 3880 | 3880 | 3885 | 3870 | 5646 |
| 427 | 20230911 | 121100 | 2732945660 | 3870 | 3875 | 3880 | 3870 | 5407 |
| 428 | 20230911 | 121000 | 2712008200 | 3865 | 3870 | 3870 | 3865 | 4882 |
| 429 | 20230911 | 120900 | 2693125850 | 3870 | 3875 | 3880 | 3865 | 6230 |
| 430 | 20230911 | 120800 | 2669015655 | 3875 | 3880 | 3890 | 3875 | 5643 |
| 431 | 20230911 | 120700 | 2647126715 | 3890 | 3875 | 3890 | 3870 | 6706 |
| 432 | 20230911 | 120600 | 2621093490 | 3865 | 3890 | 3895 | 3865 | 7420 |
| 433 | 20230911 | 120500 | 2592256930 | 3890 | 3865 | 3890 | 3865 | 14395 |
| 434 | 20230911 | 120400 | 2536360425 | 3865 | 3855 | 3865 | 3850 | 4156 |
| 435 | 20230911 | 120300 | 2520327905 | 3850 | 3855 | 3855 | 3850 | 1079 |
| 436 | 20230911 | 120200 | 2516169975 | 3855 | 3835 | 3855 | 3835 | 5642 |
| 437 | 20230911 | 120100 | 2494448010 | 3835 | 3835 | 3850 | 3830 | 4398 |
| 438 | 20230911 | 120000 | 2477565150 | 3835 | 3830 | 3835 | 3830 | 347 |
| 439 | 20230911 | 115900 | 2476234850 | 3830 | 3830 | 3830 | 3825 | 2412 |
| 440 | 20230911 | 115800 | 2466997250 | 3830 | 3825 | 3830 | 3825 | 386 |
| 441 | 20230911 | 115700 | 2465519625 | 3830 | 3835 | 3835 | 3830 | 941 |
| 442 | 20230911 | 115600 | 2461914355 | 3835 | 3835 | 3835 | 3830 | 2119 |
| 443 | 20230911 | 115500 | 2453788035 | 3835 | 3830 | 3835 | 3830 | 511 |
| 444 | 20230911 | 115400 | 2451830470 | 3835 | 3835 | 3835 | 3820 | 454 |
| 445 | 20230911 | 115300 | 2450092380 | 3820 | 3830 | 3835 | 3815 | 326 |
| 446 | 20230911 | 115200 | 2448842255 | 3835 | 3820 | 3840 | 3815 | 4113 |
| 447 | 20230911 | 115100 | 2433072900 | 3820 | 3820 | 3820 | 3815 | 405 |
| 448 | 20230911 | 115000 | 2431525900 | 3815 | 3835 | 3835 | 3815 | 1092 |
| 449 | 20230911 | 114900 | 2427354040 | 3825 | 3835 | 3835 | 3815 | 914 |
| 450 | 20230911 | 114800 | 2423856360 | 3815 | 3830 | 3830 | 3815 | 766 |
| 451 | 20230911 | 114700 | 2420929665 | 3830 | 3840 | 3840 | 3825 | 2376 |
| 452 | 20230911 | 114600 | 2411826850 | 3835 | 3835 | 3845 | 3835 | 262 |
| 453 | 20230911 | 114500 | 2410821110 | 3835 | 3845 | 3845 | 3830 | 2243 |
| 454 | 20230911 | 114400 | 2402216245 | 3840 | 3855 | 3855 | 3840 | 4605 |
| 455 | 20230911 | 114300 | 2384508560 | 3855 | 3855 | 3860 | 3840 | 6201 |
| 456 | 20230911 | 114200 | 2360610205 | 3855 | 3840 | 3855 | 3840 | 13628 |
| 457 | 20230911 | 114100 | 2308158200 | 3840 | 3815 | 3845 | 3810 | 9805 |
| 458 | 20230911 | 114000 | 2270606030 | 3810 | 3810 | 3810 | 3805 | 29264 |
| 459 | 20230911 | 113900 | 2159111690 | 3810 | 3810 | 3810 | 3810 | 434 |
| 460 | 20230911 | 113800 | 2157458150 | 3810 | 3805 | 3810 | 3800 | 1188 |
| 461 | 20230911 | 113700 | 2152942075 | 3805 | 3810 | 3810 | 3800 | 1983 |
| 462 | 20230911 | 113600 | 2145401510 | 3810 | 3810 | 3810 | 3810 | 251 |
| 463 | 20230911 | 113500 | 2144445200 | 3810 | 3810 | 3810 | 3805 | 1683 |
| 464 | 20230911 | 113400 | 2138038920 | 3810 | 3810 | 3810 | 3810 | 288 |
| 465 | 20230911 | 113300 | 2136941640 | 3805 | 3810 | 3810 | 3805 | 972 |
| 466 | 20230911 | 113200 | 2133238765 | 3810 | 3810 | 3810 | 3805 | 2458 |
| 467 | 20230911 | 113100 | 2123878785 | 3810 | 3810 | 3810 | 3805 | 1294 |
| 468 | 20230911 | 113000 | 2118953785 | 3805 | 3810 | 3810 | 3805 | 516 |
| 469 | 20230911 | 112900 | 2116989065 | 3810 | 3810 | 3810 | 3805 | 525 |
| 470 | 20230911 | 112800 | 2114990130 | 3810 | 3810 | 3810 | 3800 | 4223 |
| 471 | 20230911 | 112700 | 2098921205 | 3810 | 3805 | 3810 | 3805 | 1440 |
| 472 | 20230911 | 112600 | 2093441955 | 3805 | 3800 | 3805 | 3790 | 1705 |
| 473 | 20230911 | 112500 | 2086964375 | 3800 | 3800 | 3800 | 3795 | 631 |
| 474 | 20230911 | 112400 | 2084567980 | 3795 | 3810 | 3810 | 3795 | 940 |
| 475 | 20230911 | 112300 | 2080993050 | 3800 | 3805 | 3805 | 3800 | 1671 |
| 476 | 20230911 | 112200 | 2074638210 | 3805 | 3810 | 3810 | 3805 | 509 |
| 477 | 20230911 | 112100 | 2072700225 | 3810 | 3810 | 3810 | 3805 | 3043 |
| 478 | 20230911 | 112000 | 2061118145 | 3805 | 3810 | 3810 | 3805 | 3492 |
| 479 | 20230911 | 111900 | 2047822645 | 3810 | 3810 | 3810 | 3805 | 664 |
| 480 | 20230911 | 111800 | 2045293550 | 3805 | 3810 | 3810 | 3805 | 1056 |
| 481 | 20230911 | 111700 | 2041272160 | 3810 | 3810 | 3810 | 3810 | 268 |
| 482 | 20230911 | 111600 | 2040251080 | 3805 | 3810 | 3810 | 3805 | 1346 |
| 483 | 20230911 | 111500 | 2035128000 | 3805 | 3800 | 3805 | 3800 | 7628 |
| 484 | 20230911 | 111400 | 2006104960 | 3805 | 3795 | 3805 | 3795 | 5096 |
| 485 | 20230911 | 111300 | 1986723095 | 3775 | 3810 | 3810 | 3775 | 7652 |
| 486 | 20230911 | 111200 | 1957638180 | 3805 | 3810 | 3810 | 3780 | 4136 |
| 487 | 20230911 | 111100 | 1941926320 | 3810 | 3810 | 3810 | 3805 | 5237 |
| 488 | 20230911 | 111000 | 1921973655 | 3810 | 3805 | 3810 | 3800 | 3483 |
| 489 | 20230911 | 110900 | 1908724125 | 3805 | 3805 | 3805 | 3800 | 4790 |
| 490 | 20230911 | 110800 | 1890498535 | 3805 | 3805 | 3805 | 3800 | 3645 |
| 491 | 20230911 | 110700 | 1876629565 | 3800 | 3805 | 3805 | 3800 | 2243 |
| 492 | 20230911 | 110600 | 1868096950 | 3805 | 3805 | 3805 | 3800 | 817 |
| 493 | 20230911 | 110500 | 1864991015 | 3800 | 3805 | 3805 | 3800 | 4449 |
| 494 | 20230911 | 110400 | 1848068575 | 3805 | 3800 | 3805 | 3800 | 2623 |
| 495 | 20230911 | 110300 | 1838100675 | 3800 | 3795 | 3800 | 3795 | 1773 |
| 496 | 20230911 | 110200 | 1831368035 | 3790 | 3780 | 3790 | 3780 | 6235 |
| 497 | 20230911 | 110100 | 1807779140 | 3780 | 3775 | 3780 | 3770 | 1325 |
| 498 | 20230911 | 110000 | 1802781320 | 3770 | 3780 | 3780 | 3770 | 826 |
| 499 | 20230911 | 105900 | 1799663690 | 3780 | 3780 | 3780 | 3780 | 289 |
| 500 | 20230911 | 105800 | 1798571270 | 3765 | 3760 | 3780 | 3755 | 854 |
| 501 | 20230911 | 105700 | 1795361625 | 3760 | 3770 | 3785 | 3760 | 3260 |
| 502 | 20230911 | 105600 | 1783098800 | 3760 | 3785 | 3785 | 3760 | 3183 |
| 503 | 20230911 | 105500 | 1771112830 | 3770 | 3785 | 3785 | 3770 | 2417 |
| 504 | 20230911 | 105400 | 1761995840 | 3785 | 3780 | 3790 | 3780 | 397 |
| 505 | 20230911 | 105300 | 1760492945 | 3790 | 3780 | 3790 | 3770 | 2718 |
| 506 | 20230911 | 105200 | 1750242170 | 3780 | 3780 | 3780 | 3765 | 619 |
| 507 | 20230911 | 105100 | 1747907720 | 3780 | 3775 | 3790 | 3775 | 270 |
| 508 | 20230911 | 105000 | 1746885510 | 3775 | 3790 | 3790 | 3760 | 1650 |
| 509 | 20230911 | 104900 | 1740671190 | 3770 | 3785 | 3790 | 3770 | 275 |
| 510 | 20230911 | 104800 | 1739629920 | 3785 | 3785 | 3790 | 3785 | 612 |
| 511 | 20230911 | 104700 | 1737310465 | 3770 | 3790 | 3790 | 3770 | 448 |
| 512 | 20230911 | 104600 | 1735615585 | 3790 | 3780 | 3790 | 3780 | 431 |
| 513 | 20230911 | 104500 | 1733983695 | 3780 | 3765 | 3780 | 3760 | 4002 |
| 514 | 20230911 | 104400 | 1718924795 | 3765 | 3770 | 3770 | 3765 | 1004 |
| 515 | 20230911 | 104300 | 1715142635 | 3760 | 3770 | 3770 | 3760 | 8126 |
| 516 | 20230911 | 104200 | 1684579385 | 3760 | 3790 | 3790 | 3760 | 2461 |
| 517 | 20230911 | 104100 | 1675297470 | 3780 | 3790 | 3790 | 3780 | 1014 |
| 518 | 20230911 | 104000 | 1671461610 | 3785 | 3790 | 3795 | 3785 | 3288 |
| 519 | 20230911 | 103900 | 1658990640 | 3790 | 3795 | 3795 | 3790 | 4297 |
| 520 | 20230911 | 103800 | 1642703770 | 3795 | 3800 | 3800 | 3795 | 696 |
| 521 | 20230911 | 103700 | 1640061095 | 3800 | 3800 | 3800 | 3790 | 5495 |
| 522 | 20230911 | 103600 | 1619190950 | 3800 | 3805 | 3810 | 3795 | 12812 |
| 523 | 20230911 | 103500 | 1570490275 | 3805 | 3800 | 3805 | 3800 | 5506 |
| 524 | 20230911 | 103400 | 1549565305 | 3800 | 3795 | 3800 | 3795 | 1935 |
| 525 | 20230911 | 103300 | 1542221690 | 3795 | 3795 | 3795 | 3790 | 4795 |
| 526 | 20230911 | 103200 | 1524030915 | 3790 | 3790 | 3795 | 3785 | 4726 |
| 527 | 20230911 | 103100 | 1506116080 | 3790 | 3780 | 3795 | 3780 | 1356 |
| 528 | 20230911 | 103000 | 1500982365 | 3775 | 3765 | 3780 | 3765 | 11930 |
| 529 | 20230911 | 102900 | 1455993120 | 3765 | 3750 | 3765 | 3750 | 3058 |
| 530 | 20230911 | 102800 | 1444508915 | 3750 | 3750 | 3750 | 3750 | 252 |
| 531 | 20230911 | 102700 | 1443563915 | 3745 | 3750 | 3755 | 3745 | 822 |
| 532 | 20230911 | 102600 | 1440483325 | 3745 | 3755 | 3755 | 3745 | 1428 |
| 533 | 20230911 | 102500 | 1435123925 | 3760 | 3755 | 3760 | 3750 | 4508 |
| 534 | 20230911 | 102400 | 1418201225 | 3745 | 3745 | 3750 | 3745 | 1537 |
| 535 | 20230911 | 102300 | 1412444510 | 3740 | 3745 | 3755 | 3740 | 3654 |
| 536 | 20230911 | 102200 | 1398750045 | 3745 | 3740 | 3745 | 3735 | 1666 |
| 537 | 20230911 | 102100 | 1392519510 | 3740 | 3740 | 3745 | 3730 | 1991 |
| 538 | 20230911 | 102000 | 1385066440 | 3740 | 3740 | 3740 | 3740 | 1650 |
| 539 | 20230911 | 101900 | 1378895440 | 3740 | 3725 | 3740 | 3720 | 3848 |
| 540 | 20230911 | 101800 | 1364552435 | 3720 | 3725 | 3725 | 3720 | 3555 |
| 541 | 20230911 | 101700 | 1351326095 | 3725 | 3730 | 3730 | 3725 | 2116 |
| 542 | 20230911 | 101600 | 1343442755 | 3730 | 3740 | 3740 | 3730 | 409 |
| 543 | 20230911 | 101500 | 1341914705 | 3740 | 3740 | 3740 | 3725 | 1061 |
| 544 | 20230911 | 101400 | 1337957120 | 3725 | 3740 | 3745 | 3725 | 2422 |
| 545 | 20230911 | 101300 | 1328927105 | 3740 | 3735 | 3745 | 3725 | 6238 |
| 546 | 20230911 | 101200 | 1305613530 | 3735 | 3735 | 3735 | 3725 | 319 |
| 547 | 20230911 | 101100 | 1304422460 | 3715 | 3720 | 3730 | 3715 | 7080 |
| 548 | 20230911 | 101000 | 1278040505 | 3720 | 3720 | 3720 | 3715 | 1115 |
| 549 | 20230911 | 100900 | 1273895040 | 3715 | 3715 | 3715 | 3690 | 3101 |
| 550 | 20230911 | 100800 | 1262401840 | 3695 | 3695 | 3715 | 3695 | 4153 |
| 551 | 20230911 | 100700 | 1247050305 | 3690 | 3695 | 3700 | 3690 | 3309 |
| 552 | 20230911 | 100600 | 1234824710 | 3695 | 3690 | 3695 | 3690 | 926 |
| 553 | 20230911 | 100500 | 1231407650 | 3690 | 3695 | 3700 | 3690 | 1128 |
| 554 | 20230911 | 100400 | 1227243150 | 3695 | 3695 | 3695 | 3690 | 867 |
| 555 | 20230911 | 100300 | 1224039685 | 3695 | 3690 | 3695 | 3685 | 475 |
| 556 | 20230911 | 100200 | 1222286775 | 3695 | 3700 | 3700 | 3685 | 1456 |
| 557 | 20230911 | 100100 | 1216908905 | 3695 | 3715 | 3720 | 3695 | 1593 |
| 558 | 20230911 | 100000 | 1210996770 | 3715 | 3710 | 3720 | 3710 | 263 |
| 559 | 20230911 | 095900 | 1210020405 | 3710 | 3700 | 3720 | 3700 | 997 |
| 560 | 20230911 | 095800 | 1206324785 | 3695 | 3710 | 3720 | 3695 | 2367 |
| 561 | 20230911 | 095700 | 1197547700 | 3695 | 3675 | 3705 | 3675 | 3917 |
| 562 | 20230911 | 095600 | 1183091025 | 3675 | 3670 | 3675 | 3670 | 10570 |
| 563 | 20230911 | 095500 | 1144293035 | 3670 | 3670 | 3670 | 3665 | 2418 |
| 564 | 20230911 | 095400 | 1135429820 | 3665 | 3670 | 3670 | 3645 | 3472 |
| 565 | 20230911 | 095300 | 1122744955 | 3650 | 3685 | 3685 | 3650 | 30678 |
| 566 | 20230911 | 095200 | 1010561590 | 3685 | 3690 | 3695 | 3670 | 5909 |
| 567 | 20230911 | 095100 | 988835855 | 3680 | 3690 | 3690 | 3680 | 4735 |
| 568 | 20230911 | 095000 | 971391800 | 3680 | 3685 | 3690 | 3680 | 3261 |
| 569 | 20230911 | 094900 | 959385950 | 3685 | 3690 | 3690 | 3685 | 883 |
| 570 | 20230911 | 094800 | 956130855 | 3685 | 3690 | 3690 | 3685 | 1502 |
| 571 | 20230911 | 094700 | 950593745 | 3690 | 3690 | 3690 | 3680 | 776 |
| 572 | 20230911 | 094600 | 947732980 | 3690 | 3695 | 3695 | 3690 | 1226 |
| 573 | 20230911 | 094500 | 943207800 | 3690 | 3690 | 3700 | 3675 | 6765 |
| 574 | 20230911 | 094400 | 918323080 | 3685 | 3675 | 3690 | 3675 | 1555 |
| 575 | 20230911 | 094300 | 912594220 | 3675 | 3700 | 3710 | 3670 | 7690 |
| 576 | 20230911 | 094200 | 884251845 | 3700 | 3710 | 3710 | 3695 | 1343 |
| 577 | 20230911 | 094100 | 879286910 | 3700 | 3715 | 3715 | 3700 | 3915 |
| 578 | 20230911 | 094000 | 864799030 | 3700 | 3700 | 3715 | 3695 | 1485 |
| 579 | 20230911 | 093900 | 859306310 | 3700 | 3720 | 3720 | 3695 | 4389 |
| 580 | 20230911 | 093800 | 843063735 | 3705 | 3720 | 3725 | 3705 | 855 |
| 581 | 20230911 | 093700 | 839892465 | 3720 | 3730 | 3730 | 3710 | 6271 |
| 582 | 20230911 | 093600 | 816582370 | 3720 | 3730 | 3730 | 3720 | 656 |
| 583 | 20230911 | 093500 | 814137260 | 3730 | 3730 | 3730 | 3730 | 211 |
| 584 | 20230911 | 093400 | 813350230 | 3715 | 3725 | 3730 | 3715 | 2107 |
| 585 | 20230911 | 093300 | 805500865 | 3725 | 3725 | 3725 | 3715 | 364 |
| 586 | 20230911 | 093200 | 804146815 | 3715 | 3710 | 3715 | 3710 | 773 |
| 587 | 20230911 | 093100 | 801278930 | 3705 | 3705 | 3710 | 3700 | 6980 |
| 588 | 20230911 | 093000 | 775431330 | 3705 | 3710 | 3710 | 3700 | 1828 |
| 589 | 20230911 | 092900 | 768658375 | 3705 | 3705 | 3705 | 3700 | 2353 |
| 590 | 20230911 | 092800 | 759946840 | 3705 | 3705 | 3710 | 3700 | 2074 |
| 591 | 20230911 | 092700 | 752270005 | 3700 | 3710 | 3710 | 3700 | 1335 |
| 592 | 20230911 | 092600 | 747323005 | 3710 | 3710 | 3710 | 3705 | 4097 |
| 593 | 20230911 | 092500 | 732137960 | 3705 | 3730 | 3730 | 3705 | 2004 |
| 594 | 20230911 | 092400 | 724701580 | 3705 | 3715 | 3740 | 3700 | 6016 |
| 595 | 20230911 | 092300 | 702408735 | 3705 | 3740 | 3740 | 3705 | 6088 |
| 596 | 20230911 | 092200 | 679809965 | 3740 | 3730 | 3740 | 3720 | 826 |
| 597 | 20230911 | 092100 | 676732625 | 3715 | 3715 | 3715 | 3705 | 3921 |
| 598 | 20230911 | 092000 | 662176475 | 3710 | 3720 | 3725 | 3710 | 6221 |
| 599 | 20230911 | 091900 | 639073565 | 3715 | 3740 | 3740 | 3715 | 2044 |
| 600 | 20230911 | 091800 | 631461950 | 3740 | 3740 | 3755 | 3730 | 7128 |
| 601 | 20230911 | 091700 | 604853725 | 3740 | 3760 | 3760 | 3735 | 3022 |
| 602 | 20230911 | 091600 | 593540330 | 3760 | 3760 | 3760 | 3755 | 807 |
| 603 | 20230911 | 091500 | 590506260 | 3735 | 3760 | 3760 | 3735 | 469 |
| 604 | 20230911 | 091400 | 588749970 | 3730 | 3765 | 3765 | 3730 | 6298 |
| 605 | 20230911 | 091300 | 565222545 | 3765 | 3775 | 3775 | 3740 | 4195 |
| 606 | 20230911 | 091200 | 549468625 | 3775 | 3770 | 3775 | 3770 | 2074 |
| 607 | 20230911 | 091100 | 541649245 | 3770 | 3770 | 3770 | 3745 | 1500 |
| 608 | 20230911 | 091000 | 536004080 | 3770 | 3740 | 3770 | 3730 | 4916 |
| 609 | 20230911 | 090900 | 517586785 | 3740 | 3725 | 3740 | 3725 | 2757 |
| 610 | 20230911 | 090800 | 507292690 | 3730 | 3735 | 3735 | 3705 | 1848 |
| 611 | 20230911 | 090700 | 500431460 | 3710 | 3720 | 3735 | 3700 | 12644 |
| 612 | 20230911 | 090600 | 453558095 | 3710 | 3715 | 3720 | 3695 | 19700 |
| 613 | 20230911 | 090500 | 380577970 | 3710 | 3720 | 3725 | 3705 | 6997 |
| 614 | 20230911 | 090400 | 354597570 | 3715 | 3745 | 3760 | 3715 | 14226 |
| 615 | 20230911 | 090300 | 301462890 | 3745 | 3765 | 3765 | 3740 | 6848 |
| 616 | 20230911 | 090200 | 275746860 | 3735 | 3775 | 3780 | 3720 | 12469 |
| 617 | 20230911 | 090100 | 228964130 | 3780 | 3715 | 3780 | 3695 | 22089 |
| 618 | 20230911 | 090000 | 147006800 | 3715 | 3775 | 3780 | 3715 | 36928 |