29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 3 | 20230912 | 184400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230912 | 184300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230912 | 184200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230912 | 184100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230912 | 184000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230912 | 183900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230912 | 183800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230912 | 183700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230912 | 183600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230912 | 183500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230912 | 183400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230912 | 183300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230912 | 183200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230912 | 183100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230912 | 183000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230912 | 182900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230912 | 182800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230912 | 182700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230912 | 182600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230912 | 182500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230912 | 182400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230912 | 182300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230912 | 182200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230912 | 182100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230912 | 182000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230912 | 181900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230912 | 181800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230912 | 181700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230912 | 181600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230912 | 181500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 33 | 20230912 | 181400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230912 | 181300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230912 | 181200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230912 | 181100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230912 | 181000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230912 | 180900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230912 | 180800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230912 | 180700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230912 | 180600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230912 | 180500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230912 | 180400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230912 | 180300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230912 | 180200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230912 | 180100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230912 | 180000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230912 | 175900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230912 | 175800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230912 | 175700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230912 | 175600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230912 | 175500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230912 | 175400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230912 | 175300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230912 | 175200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230912 | 175100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230912 | 175000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230912 | 174900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230912 | 174800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230912 | 174700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230912 | 174600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230912 | 174500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 63 | 20230912 | 174400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230912 | 174300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230912 | 174200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230912 | 174100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230912 | 174000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230912 | 173900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230912 | 173800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230912 | 173700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230912 | 173600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230912 | 173500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230912 | 173400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230912 | 173300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230912 | 173200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230912 | 173100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230912 | 173000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230912 | 172900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230912 | 172800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230912 | 172700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230912 | 172600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230912 | 172500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230912 | 172400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230912 | 172300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230912 | 172200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230912 | 172100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230912 | 172000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230912 | 171900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230912 | 171800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230912 | 171700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230912 | 171600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230912 | 171500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 93 | 20230912 | 171400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230912 | 171300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230912 | 171200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230912 | 171100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230912 | 171000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230912 | 170900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230912 | 170800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230912 | 170700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230912 | 170600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230912 | 170500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230912 | 170400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230912 | 170300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230912 | 170200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230912 | 170100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230912 | 170000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230912 | 165900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230912 | 165800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230912 | 165700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230912 | 165600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230912 | 165500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230912 | 165400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230912 | 165300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230912 | 165200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230912 | 165100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230912 | 165000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230912 | 164900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230912 | 164800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230912 | 164700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230912 | 164600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230912 | 164500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 123 | 20230912 | 164400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230912 | 164300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230912 | 164200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230912 | 164100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230912 | 164000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230912 | 163900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230912 | 163800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230912 | 163700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230912 | 163600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230912 | 163500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230912 | 163400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230912 | 163300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230912 | 163200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230912 | 163100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230912 | 163000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230912 | 162900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230912 | 162800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230912 | 162700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230912 | 162600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230912 | 162500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230912 | 162400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230912 | 162300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230912 | 162200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230912 | 162100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230912 | 162000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230912 | 161900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230912 | 161800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230912 | 161700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230912 | 161600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230912 | 161500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 153 | 20230912 | 161400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230912 | 161300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230912 | 161200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230912 | 161100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230912 | 161000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230912 | 160900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230912 | 160800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230912 | 160700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230912 | 160600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230912 | 160500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230912 | 160400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230912 | 160300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230912 | 160200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230912 | 160100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230912 | 160000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230912 | 155900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230912 | 155800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230912 | 155700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230912 | 155600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230912 | 155500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230912 | 155400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230912 | 155300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230912 | 155200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230912 | 155100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230912 | 155000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230912 | 154900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230912 | 154800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230912 | 154700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230912 | 154600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230912 | 154500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 183 | 20230912 | 154400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230912 | 154300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230912 | 154200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230912 | 154100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230912 | 154000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230912 | 153900 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230912 | 153800 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230912 | 153700 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230912 | 153600 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230912 | 153500 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230912 | 153400 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230912 | 153300 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230912 | 153200 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230912 | 153100 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230912 | 153000 | 3954444380 | 3900 | 3900 | 3900 | 3900 | 13234 |
| 198 | 20230912 | 152900 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230912 | 152800 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230912 | 152700 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230912 | 152600 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230912 | 152500 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230912 | 152400 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230912 | 152300 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230912 | 152200 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230912 | 152100 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230912 | 152000 | 3902831780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230912 | 151900 | 3902831780 | 3900 | 3895 | 3900 | 3895 | 1548 |
| 209 | 20230912 | 151800 | 3896801490 | 3895 | 3890 | 3895 | 3890 | 623 |
| 210 | 20230912 | 151700 | 3894376660 | 3895 | 3865 | 3900 | 3860 | 5944 |
| 211 | 20230912 | 151600 | 3871340795 | 3865 | 3865 | 3865 | 3860 | 1617 |
| 212 | 20230912 | 151500 | 3865095105 | 3865 | 3860 | 3865 | 3860 | 1254 |
| 213 | 20230912 | 151400 | 3860253950 | 3865 | 3855 | 3865 | 3850 | 5367 |
| 214 | 20230912 | 151300 | 3839574495 | 3855 | 3865 | 3865 | 3850 | 2852 |
| 215 | 20230912 | 151200 | 3828588320 | 3865 | 3865 | 3865 | 3855 | 502 |
| 216 | 20230912 | 151100 | 3826652625 | 3870 | 3860 | 3870 | 3850 | 10711 |
| 217 | 20230912 | 151000 | 3785371075 | 3865 | 3865 | 3870 | 3860 | 4580 |
| 218 | 20230912 | 150900 | 3767676215 | 3870 | 3860 | 3870 | 3860 | 2112 |
| 219 | 20230912 | 150800 | 3759513800 | 3865 | 3865 | 3865 | 3860 | 3203 |
| 220 | 20230912 | 150700 | 3747138140 | 3865 | 3875 | 3875 | 3865 | 1474 |
| 221 | 20230912 | 150600 | 3741432785 | 3875 | 3875 | 3875 | 3870 | 1610 |
| 222 | 20230912 | 150500 | 3735195190 | 3875 | 3880 | 3880 | 3870 | 7024 |
| 223 | 20230912 | 150400 | 3707991740 | 3880 | 3885 | 3885 | 3875 | 4629 |
| 224 | 20230912 | 150300 | 3690051210 | 3880 | 3880 | 3880 | 3875 | 1028 |
| 225 | 20230912 | 150200 | 3686062645 | 3880 | 3880 | 3880 | 3875 | 587 |
| 226 | 20230912 | 150100 | 3683786720 | 3875 | 3880 | 3880 | 3875 | 1893 |
| 227 | 20230912 | 150000 | 3676448115 | 3880 | 3880 | 3880 | 3870 | 813 |
| 228 | 20230912 | 145900 | 3673295295 | 3870 | 3880 | 3880 | 3865 | 14564 |
| 229 | 20230912 | 145800 | 3616972565 | 3875 | 3875 | 3880 | 3875 | 536 |
| 230 | 20230912 | 145700 | 3614894960 | 3875 | 3880 | 3880 | 3870 | 5017 |
| 231 | 20230912 | 145600 | 3595451445 | 3890 | 3890 | 3890 | 3880 | 8713 |
| 232 | 20230912 | 145500 | 3561607145 | 3890 | 3890 | 3895 | 3885 | 838 |
| 233 | 20230912 | 145400 | 3558348200 | 3890 | 3890 | 3895 | 3890 | 2944 |
| 234 | 20230912 | 145300 | 3546895855 | 3885 | 3875 | 3885 | 3875 | 4021 |
| 235 | 20230912 | 145200 | 3531303895 | 3885 | 3880 | 3890 | 3880 | 2170 |
| 236 | 20230912 | 145100 | 3522882690 | 3880 | 3895 | 3895 | 3880 | 843 |
| 237 | 20230912 | 145000 | 3519606450 | 3895 | 3885 | 3900 | 3880 | 3928 |
| 238 | 20230912 | 144900 | 3504363025 | 3885 | 3895 | 3900 | 3885 | 3897 |
| 239 | 20230912 | 144800 | 3489217100 | 3895 | 3910 | 3910 | 3895 | 397 |
| 240 | 20230912 | 144700 | 3487665385 | 3885 | 3890 | 3900 | 3885 | 7644 |
| 241 | 20230912 | 144600 | 3457930685 | 3895 | 3900 | 3900 | 3890 | 1064 |
| 242 | 20230912 | 144500 | 3453789190 | 3910 | 3905 | 3910 | 3905 | 426 |
| 243 | 20230912 | 144400 | 3452124140 | 3910 | 3905 | 3915 | 3905 | 121 |
| 244 | 20230912 | 144300 | 3451651325 | 3905 | 3915 | 3915 | 3905 | 130 |
| 245 | 20230912 | 144200 | 3451142620 | 3900 | 3910 | 3915 | 3900 | 1374 |
| 246 | 20230912 | 144100 | 3445775310 | 3910 | 3910 | 3910 | 3900 | 7007 |
| 247 | 20230912 | 144000 | 3418433310 | 3905 | 3905 | 3905 | 3905 | 726 |
| 248 | 20230912 | 143900 | 3415598280 | 3905 | 3895 | 3905 | 3895 | 1000 |
| 249 | 20230912 | 143800 | 3411695790 | 3890 | 3895 | 3895 | 3885 | 823 |
| 250 | 20230912 | 143700 | 3408496825 | 3895 | 3890 | 3895 | 3890 | 89 |
| 251 | 20230912 | 143600 | 3408150195 | 3890 | 3885 | 3890 | 3880 | 3565 |
| 252 | 20230912 | 143500 | 3394294505 | 3885 | 3880 | 3885 | 3880 | 658 |
| 253 | 20230912 | 143400 | 3391738310 | 3885 | 3885 | 3885 | 3880 | 880 |
| 254 | 20230912 | 143300 | 3388323375 | 3880 | 3880 | 3880 | 3875 | 508 |
| 255 | 20230912 | 143200 | 3386352955 | 3875 | 3880 | 3880 | 3875 | 355 |
| 256 | 20230912 | 143100 | 3384976625 | 3880 | 3880 | 3885 | 3880 | 1776 |
| 257 | 20230912 | 143000 | 3378085360 | 3885 | 3880 | 3885 | 3875 | 9851 |
| 258 | 20230912 | 142900 | 3339839200 | 3885 | 3885 | 3885 | 3880 | 3813 |
| 259 | 20230912 | 142800 | 3325035155 | 3890 | 3885 | 3890 | 3885 | 361 |
| 260 | 20230912 | 142700 | 3323631935 | 3885 | 3890 | 3890 | 3885 | 504 |
| 261 | 20230912 | 142600 | 3321671810 | 3890 | 3890 | 3890 | 3885 | 1352 |
| 262 | 20230912 | 142500 | 3316413650 | 3895 | 3900 | 3900 | 3880 | 10634 |
| 263 | 20230912 | 142400 | 3275056110 | 3900 | 3905 | 3905 | 3895 | 3032 |
| 264 | 20230912 | 142300 | 3263229875 | 3895 | 3905 | 3915 | 3895 | 3949 |
| 265 | 20230912 | 142200 | 3247835180 | 3905 | 3895 | 3915 | 3895 | 6290 |
| 266 | 20230912 | 142100 | 3223264225 | 3895 | 3905 | 3915 | 3895 | 2427 |
| 267 | 20230912 | 142000 | 3213804675 | 3905 | 3895 | 3920 | 3895 | 1648 |
| 268 | 20230912 | 141900 | 3207357505 | 3890 | 3875 | 3900 | 3875 | 2460 |
| 269 | 20230912 | 141800 | 3197809020 | 3870 | 3865 | 3870 | 3865 | 2039 |
| 270 | 20230912 | 141700 | 3189927785 | 3865 | 3860 | 3865 | 3860 | 398 |
| 271 | 20230912 | 141600 | 3188389795 | 3870 | 3860 | 3870 | 3860 | 1095 |
| 272 | 20230912 | 141500 | 3184158890 | 3860 | 3860 | 3860 | 3855 | 69 |
| 273 | 20230912 | 141400 | 3183892690 | 3860 | 3855 | 3860 | 3855 | 56 |
| 274 | 20230912 | 141300 | 3183676565 | 3855 | 3850 | 3860 | 3850 | 672 |
| 275 | 20230912 | 141200 | 3181085525 | 3850 | 3850 | 3850 | 3850 | 135 |
| 276 | 20230912 | 141100 | 3180565775 | 3860 | 3850 | 3860 | 3850 | 244 |
| 277 | 20230912 | 141000 | 3179625795 | 3860 | 3840 | 3860 | 3840 | 274 |
| 278 | 20230912 | 140900 | 3178572155 | 3840 | 3840 | 3840 | 3840 | 713 |
| 279 | 20230912 | 140800 | 3175834235 | 3845 | 3840 | 3845 | 3840 | 569 |
| 280 | 20230912 | 140700 | 3173646930 | 3845 | 3845 | 3845 | 3840 | 628 |
| 281 | 20230912 | 140600 | 3171234875 | 3845 | 3840 | 3845 | 3840 | 143 |
| 282 | 20230912 | 140500 | 3170685570 | 3845 | 3840 | 3845 | 3840 | 107 |
| 283 | 20230912 | 140400 | 3170274185 | 3845 | 3850 | 3855 | 3845 | 352 |
| 284 | 20230912 | 140300 | 3168918785 | 3850 | 3850 | 3850 | 3850 | 37 |
| 285 | 20230912 | 140200 | 3168776335 | 3870 | 3845 | 3870 | 3840 | 5584 |
| 286 | 20230912 | 140100 | 3147330605 | 3845 | 3840 | 3845 | 3840 | 4273 |
| 287 | 20230912 | 140000 | 3130917090 | 3840 | 3845 | 3845 | 3840 | 841 |
| 288 | 20230912 | 135900 | 3127687465 | 3855 | 3845 | 3855 | 3845 | 94 |
| 289 | 20230912 | 135800 | 3127325485 | 3840 | 3840 | 3840 | 3825 | 27129 |
| 290 | 20230912 | 135700 | 3023278550 | 3840 | 3840 | 3840 | 3835 | 3977 |
| 291 | 20230912 | 135600 | 3008007700 | 3850 | 3845 | 3850 | 3840 | 155 |
| 292 | 20230912 | 135500 | 3007411295 | 3840 | 3845 | 3865 | 3840 | 1137 |
| 293 | 20230912 | 135400 | 3003040405 | 3850 | 3860 | 3860 | 3850 | 3182 |
| 294 | 20230912 | 135300 | 2990776385 | 3870 | 3870 | 3870 | 3860 | 212 |
| 295 | 20230912 | 135200 | 2989957045 | 3870 | 3865 | 3870 | 3865 | 448 |
| 296 | 20230912 | 135100 | 2988225395 | 3850 | 3855 | 3855 | 3850 | 52 |
| 297 | 20230912 | 135000 | 2988025035 | 3855 | 3865 | 3865 | 3845 | 1106 |
| 298 | 20230912 | 134900 | 2983763860 | 3860 | 3860 | 3860 | 3860 | 9 |
| 299 | 20230912 | 134800 | 2983729120 | 3860 | 3865 | 3865 | 3860 | 358 |
| 300 | 20230912 | 134700 | 2982347055 | 3865 | 3875 | 3875 | 3865 | 1319 |
| 301 | 20230912 | 134600 | 2977241460 | 3875 | 3875 | 3875 | 3875 | 110 |
| 302 | 20230912 | 134500 | 2976815210 | 3870 | 3875 | 3875 | 3870 | 62 |
| 303 | 20230912 | 134400 | 2976575015 | 3875 | 3870 | 3875 | 3870 | 109 |
| 304 | 20230912 | 134300 | 2976152750 | 3870 | 3870 | 3870 | 3870 | 164 |
| 305 | 20230912 | 134200 | 2975518070 | 3870 | 3865 | 3870 | 3865 | 2342 |
| 306 | 20230912 | 134100 | 2966454660 | 3865 | 3860 | 3865 | 3860 | 544 |
| 307 | 20230912 | 134000 | 2964354450 | 3860 | 3865 | 3865 | 3860 | 2023 |
| 308 | 20230912 | 133900 | 2956545330 | 3865 | 3865 | 3865 | 3855 | 4958 |
| 309 | 20230912 | 133800 | 2937399445 | 3865 | 3850 | 3865 | 3850 | 767 |
| 310 | 20230912 | 133700 | 2934439840 | 3850 | 3865 | 3865 | 3850 | 1725 |
| 311 | 20230912 | 133600 | 2927784415 | 3865 | 3860 | 3865 | 3860 | 306 |
| 312 | 20230912 | 133500 | 2926602935 | 3860 | 3845 | 3860 | 3840 | 428 |
| 313 | 20230912 | 133400 | 2924957045 | 3850 | 3855 | 3855 | 3850 | 962 |
| 314 | 20230912 | 133300 | 2921250285 | 3855 | 3855 | 3855 | 3855 | 37 |
| 315 | 20230912 | 133200 | 2921107650 | 3855 | 3845 | 3855 | 3845 | 197 |
| 316 | 20230912 | 133100 | 2920349215 | 3845 | 3860 | 3860 | 3845 | 758 |
| 317 | 20230912 | 133000 | 2917429960 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20230912 | 132900 | 2917429960 | 3860 | 3860 | 3860 | 3845 | 867 |
| 319 | 20230912 | 132800 | 2914093675 | 3855 | 3860 | 3860 | 3855 | 200 |
| 320 | 20230912 | 132700 | 2913322270 | 3860 | 3855 | 3860 | 3855 | 38 |
| 321 | 20230912 | 132600 | 2913175595 | 3860 | 3860 | 3865 | 3850 | 447 |
| 322 | 20230912 | 132500 | 2911452935 | 3860 | 3860 | 3860 | 3860 | 106 |
| 323 | 20230912 | 132400 | 2911043775 | 3855 | 3855 | 3855 | 3855 | 157 |
| 324 | 20230912 | 132300 | 2910438540 | 3860 | 3850 | 3865 | 3850 | 785 |
| 325 | 20230912 | 132200 | 2907409065 | 3840 | 3845 | 3850 | 3840 | 2431 |
| 326 | 20230912 | 132100 | 2898068245 | 3845 | 3850 | 3850 | 3845 | 1573 |
| 327 | 20230912 | 132000 | 2892014695 | 3865 | 3845 | 3865 | 3845 | 1611 |
| 328 | 20230912 | 131900 | 2885819045 | 3840 | 3885 | 3885 | 3840 | 15572 |
| 329 | 20230912 | 131800 | 2825874795 | 3880 | 3875 | 3880 | 3875 | 296 |
| 330 | 20230912 | 131700 | 2824727585 | 3885 | 3885 | 3885 | 3875 | 1151 |
| 331 | 20230912 | 131600 | 2820261720 | 3885 | 3895 | 3895 | 3885 | 1178 |
| 332 | 20230912 | 131500 | 2815683750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 333 | 20230912 | 131400 | 2815683750 | 3895 | 3890 | 3895 | 3880 | 632 |
| 334 | 20230912 | 131300 | 2813225610 | 3890 | 3890 | 3890 | 3890 | 121 |
| 335 | 20230912 | 131200 | 2812754920 | 3890 | 3880 | 3890 | 3880 | 113 |
| 336 | 20230912 | 131100 | 2812316360 | 3880 | 3885 | 3885 | 3875 | 1958 |
| 337 | 20230912 | 131000 | 2804721080 | 3895 | 3890 | 3895 | 3880 | 787 |
| 338 | 20230912 | 130900 | 2801666205 | 3890 | 3885 | 3890 | 3875 | 590 |
| 339 | 20230912 | 130800 | 2799376615 | 3900 | 3880 | 3900 | 3880 | 81 |
| 340 | 20230912 | 130700 | 2799061115 | 3900 | 3885 | 3900 | 3880 | 1363 |
| 341 | 20230912 | 130600 | 2793770800 | 3880 | 3885 | 3885 | 3880 | 1909 |
| 342 | 20230912 | 130500 | 2786358865 | 3885 | 3900 | 3900 | 3885 | 6136 |
| 343 | 20230912 | 130400 | 2762484905 | 3900 | 3905 | 3905 | 3900 | 1947 |
| 344 | 20230912 | 130300 | 2754891050 | 3905 | 3910 | 3910 | 3905 | 90 |
| 345 | 20230912 | 130200 | 2754539450 | 3910 | 3910 | 3910 | 3910 | 124 |
| 346 | 20230912 | 130100 | 2754054610 | 3910 | 3895 | 3910 | 3895 | 77 |
| 347 | 20230912 | 130000 | 2753753780 | 3900 | 3890 | 3900 | 3890 | 1707 |
| 348 | 20230912 | 125900 | 2747108560 | 3890 | 3890 | 3890 | 3890 | 0 |
| 349 | 20230912 | 125800 | 2747108560 | 3890 | 3890 | 3890 | 3890 | 761 |
| 350 | 20230912 | 125700 | 2744148270 | 3885 | 3885 | 3890 | 3885 | 486 |
| 351 | 20230912 | 125600 | 2742260055 | 3885 | 3895 | 3895 | 3885 | 122 |
| 352 | 20230912 | 125500 | 2741785995 | 3885 | 3895 | 3895 | 3885 | 8530 |
| 353 | 20230912 | 125400 | 2708634445 | 3895 | 3900 | 3900 | 3895 | 2519 |
| 354 | 20230912 | 125300 | 2698822170 | 3900 | 3900 | 3905 | 3900 | 178 |
| 355 | 20230912 | 125200 | 2698127945 | 3900 | 3915 | 3915 | 3900 | 4681 |
| 356 | 20230912 | 125100 | 2679835185 | 3925 | 3925 | 3925 | 3925 | 50 |
| 357 | 20230912 | 125000 | 2679638935 | 3925 | 3905 | 3930 | 3905 | 307 |
| 358 | 20230912 | 124900 | 2678436795 | 3905 | 3950 | 3950 | 3895 | 6930 |
| 359 | 20230912 | 124800 | 2651325025 | 3930 | 3940 | 3955 | 3910 | 18087 |
| 360 | 20230912 | 124700 | 2579850065 | 3910 | 3930 | 3940 | 3910 | 8193 |
| 361 | 20230912 | 124600 | 2547683935 | 3930 | 3940 | 3940 | 3930 | 1839 |
| 362 | 20230912 | 124500 | 2540454845 | 3940 | 3940 | 3950 | 3940 | 4088 |
| 363 | 20230912 | 124400 | 2524321385 | 3940 | 3935 | 3945 | 3930 | 4187 |
| 364 | 20230912 | 124300 | 2507825695 | 3935 | 3920 | 3935 | 3920 | 566 |
| 365 | 20230912 | 124200 | 2505602350 | 3920 | 3930 | 3930 | 3920 | 994 |
| 366 | 20230912 | 124100 | 2501696030 | 3930 | 3930 | 3930 | 3930 | 1019 |
| 367 | 20230912 | 124000 | 2497691360 | 3930 | 3930 | 3930 | 3930 | 1028 |
| 368 | 20230912 | 123900 | 2493651320 | 3905 | 3910 | 3940 | 3905 | 13601 |
| 369 | 20230912 | 123800 | 2440301650 | 3900 | 3905 | 3905 | 3900 | 3044 |
| 370 | 20230912 | 123700 | 2428428755 | 3905 | 3920 | 3920 | 3900 | 1225 |
| 371 | 20230912 | 123600 | 2423645360 | 3905 | 3905 | 3905 | 3905 | 925 |
| 372 | 20230912 | 123500 | 2420033235 | 3905 | 3925 | 3925 | 3905 | 87 |
| 373 | 20230912 | 123400 | 2419691935 | 3925 | 3895 | 3925 | 3895 | 4035 |
| 374 | 20230912 | 123300 | 2403880980 | 3920 | 3915 | 3920 | 3895 | 1340 |
| 375 | 20230912 | 123200 | 2398635375 | 3915 | 3895 | 3915 | 3895 | 917 |
| 376 | 20230912 | 123100 | 2395063640 | 3890 | 3900 | 3915 | 3890 | 5430 |
| 377 | 20230912 | 123000 | 2373910750 | 3900 | 3920 | 3920 | 3900 | 1498 |
| 378 | 20230912 | 122900 | 2368042260 | 3920 | 3895 | 3920 | 3885 | 1729 |
| 379 | 20230912 | 122800 | 2361317325 | 3890 | 3905 | 3905 | 3890 | 3976 |
| 380 | 20230912 | 122700 | 2345833815 | 3900 | 3930 | 3930 | 3895 | 12609 |
| 381 | 20230912 | 122600 | 2296635580 | 3935 | 3935 | 3945 | 3900 | 17949 |
| 382 | 20230912 | 122500 | 2226247045 | 3935 | 3885 | 3950 | 3885 | 45249 |
| 383 | 20230912 | 122400 | 2049004465 | 3880 | 3875 | 3885 | 3870 | 7851 |
| 384 | 20230912 | 122300 | 2018551780 | 3870 | 3865 | 3870 | 3865 | 450 |
| 385 | 20230912 | 122200 | 2016810810 | 3865 | 3865 | 3865 | 3860 | 603 |
| 386 | 20230912 | 122100 | 2014480275 | 3855 | 3860 | 3865 | 3855 | 1366 |
| 387 | 20230912 | 122000 | 2009202730 | 3865 | 3865 | 3865 | 3865 | 111 |
| 388 | 20230912 | 121900 | 2008773715 | 3855 | 3860 | 3865 | 3855 | 338 |
| 389 | 20230912 | 121800 | 2007467485 | 3860 | 3850 | 3860 | 3850 | 5030 |
| 390 | 20230912 | 121700 | 1988068775 | 3850 | 3840 | 3850 | 3840 | 320 |
| 391 | 20230912 | 121600 | 1986836875 | 3845 | 3845 | 3845 | 3840 | 2182 |
| 392 | 20230912 | 121500 | 1978452145 | 3845 | 3840 | 3845 | 3840 | 1463 |
| 393 | 20230912 | 121400 | 1972827575 | 3845 | 3840 | 3845 | 3840 | 1295 |
| 394 | 20230912 | 121300 | 1967852635 | 3840 | 3830 | 3840 | 3830 | 2196 |
| 395 | 20230912 | 121200 | 1959434375 | 3830 | 3835 | 3835 | 3830 | 571 |
| 396 | 20230912 | 121100 | 1957247425 | 3830 | 3840 | 3840 | 3830 | 2035 |
| 397 | 20230912 | 121000 | 1949446685 | 3840 | 3835 | 3840 | 3835 | 897 |
| 398 | 20230912 | 120900 | 1946002355 | 3840 | 3840 | 3840 | 3840 | 476 |
| 399 | 20230912 | 120800 | 1944174515 | 3840 | 3840 | 3840 | 3835 | 2027 |
| 400 | 20230912 | 120700 | 1936394340 | 3840 | 3845 | 3850 | 3840 | 5300 |
| 401 | 20230912 | 120600 | 1916009990 | 3845 | 3845 | 3845 | 3845 | 48 |
| 402 | 20230912 | 120500 | 1915825430 | 3840 | 3840 | 3840 | 3840 | 1128 |
| 403 | 20230912 | 120400 | 1911493910 | 3845 | 3845 | 3845 | 3845 | 772 |
| 404 | 20230912 | 120300 | 1908525570 | 3840 | 3835 | 3845 | 3830 | 516 |
| 405 | 20230912 | 120200 | 1906546650 | 3835 | 3840 | 3845 | 3835 | 1367 |
| 406 | 20230912 | 120100 | 1901301205 | 3840 | 3845 | 3850 | 3840 | 2017 |
| 407 | 20230912 | 120000 | 1893554195 | 3845 | 3845 | 3850 | 3845 | 1806 |
| 408 | 20230912 | 115900 | 1886607460 | 3845 | 3840 | 3845 | 3840 | 3164 |
| 409 | 20230912 | 115800 | 1874447655 | 3840 | 3840 | 3845 | 3840 | 1396 |
| 410 | 20230912 | 115700 | 1869086950 | 3835 | 3840 | 3840 | 3835 | 2433 |
| 411 | 20230912 | 115600 | 1859746350 | 3840 | 3840 | 3840 | 3840 | 2065 |
| 412 | 20230912 | 115500 | 1851816750 | 3840 | 3840 | 3845 | 3840 | 1976 |
| 413 | 20230912 | 115400 | 1844228905 | 3840 | 3840 | 3840 | 3840 | 302 |
| 414 | 20230912 | 115300 | 1843069225 | 3840 | 3840 | 3845 | 3840 | 389 |
| 415 | 20230912 | 115200 | 1841575455 | 3845 | 3830 | 3845 | 3830 | 561 |
| 416 | 20230912 | 115100 | 1839425695 | 3840 | 3840 | 3840 | 3840 | 446 |
| 417 | 20230912 | 115000 | 1837713055 | 3840 | 3840 | 3840 | 3840 | 1269 |
| 418 | 20230912 | 114900 | 1832840095 | 3835 | 3840 | 3840 | 3835 | 1329 |
| 419 | 20230912 | 114800 | 1827740640 | 3835 | 3835 | 3835 | 3835 | 1137 |
| 420 | 20230912 | 114700 | 1823380245 | 3835 | 3830 | 3835 | 3830 | 295 |
| 421 | 20230912 | 114600 | 1822249715 | 3835 | 3840 | 3840 | 3835 | 472 |
| 422 | 20230912 | 114500 | 1820439590 | 3835 | 3840 | 3840 | 3835 | 644 |
| 423 | 20230912 | 114400 | 1817967370 | 3835 | 3840 | 3840 | 3835 | 1330 |
| 424 | 20230912 | 114300 | 1812863465 | 3840 | 3840 | 3840 | 3835 | 502 |
| 425 | 20230912 | 114200 | 1810935790 | 3840 | 3840 | 3840 | 3835 | 1511 |
| 426 | 20230912 | 114100 | 1805133980 | 3840 | 3835 | 3845 | 3835 | 1161 |
| 427 | 20230912 | 114000 | 1800675750 | 3835 | 3835 | 3835 | 3835 | 166 |
| 428 | 20230912 | 113900 | 1800039140 | 3835 | 3830 | 3835 | 3825 | 195 |
| 429 | 20230912 | 113800 | 1799291925 | 3830 | 3835 | 3835 | 3830 | 448 |
| 430 | 20230912 | 113700 | 1797576075 | 3835 | 3835 | 3840 | 3835 | 1702 |
| 431 | 20230912 | 113600 | 1791045255 | 3835 | 3835 | 3840 | 3835 | 891 |
| 432 | 20230912 | 113500 | 1787628265 | 3835 | 3825 | 3840 | 3825 | 2167 |
| 433 | 20230912 | 113400 | 1779329600 | 3825 | 3830 | 3830 | 3820 | 1128 |
| 434 | 20230912 | 113300 | 1775019340 | 3830 | 3830 | 3830 | 3830 | 1229 |
| 435 | 20230912 | 113200 | 1770312270 | 3830 | 3830 | 3830 | 3830 | 817 |
| 436 | 20230912 | 113100 | 1767183160 | 3830 | 3830 | 3830 | 3820 | 379 |
| 437 | 20230912 | 113000 | 1765735360 | 3840 | 3835 | 3840 | 3835 | 947 |
| 438 | 20230912 | 112900 | 1762103215 | 3840 | 3840 | 3840 | 3835 | 2157 |
| 439 | 20230912 | 112800 | 1753820760 | 3840 | 3840 | 3840 | 3840 | 0 |
| 440 | 20230912 | 112700 | 1753820760 | 3840 | 3840 | 3840 | 3840 | 447 |
| 441 | 20230912 | 112600 | 1752104280 | 3825 | 3835 | 3840 | 3825 | 1876 |
| 442 | 20230912 | 112500 | 1744919235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 443 | 20230912 | 112400 | 1744919235 | 3840 | 3840 | 3840 | 3840 | 1041 |
| 444 | 20230912 | 112300 | 1740921795 | 3815 | 3830 | 3830 | 3815 | 3450 |
| 445 | 20230912 | 112200 | 1727746385 | 3835 | 3850 | 3850 | 3830 | 14587 |
| 446 | 20230912 | 112100 | 1671774365 | 3850 | 3850 | 3850 | 3850 | 370 |
| 447 | 20230912 | 112000 | 1670349865 | 3850 | 3850 | 3850 | 3850 | 220 |
| 448 | 20230912 | 111900 | 1669502865 | 3855 | 3855 | 3855 | 3855 | 6 |
| 449 | 20230912 | 111800 | 1669479735 | 3855 | 3850 | 3855 | 3845 | 253 |
| 450 | 20230912 | 111700 | 1668505360 | 3850 | 3855 | 3855 | 3850 | 1977 |
| 451 | 20230912 | 111600 | 1660887165 | 3855 | 3855 | 3860 | 3855 | 1255 |
| 452 | 20230912 | 111500 | 1656049135 | 3855 | 3855 | 3855 | 3850 | 856 |
| 453 | 20230912 | 111400 | 1652749680 | 3840 | 3855 | 3855 | 3840 | 211 |
| 454 | 20230912 | 111300 | 1651937640 | 3855 | 3840 | 3855 | 3840 | 1056 |
| 455 | 20230912 | 111200 | 1647870390 | 3840 | 3835 | 3840 | 3835 | 502 |
| 456 | 20230912 | 111100 | 1645944530 | 3835 | 3830 | 3835 | 3830 | 205 |
| 457 | 20230912 | 111000 | 1645158780 | 3815 | 3815 | 3815 | 3815 | 73 |
| 458 | 20230912 | 110900 | 1644880285 | 3815 | 3815 | 3815 | 3815 | 197 |
| 459 | 20230912 | 110800 | 1644128730 | 3840 | 3840 | 3840 | 3815 | 3719 |
| 460 | 20230912 | 110700 | 1629883745 | 3840 | 3840 | 3840 | 3840 | 73 |
| 461 | 20230912 | 110600 | 1629603425 | 3830 | 3840 | 3840 | 3825 | 813 |
| 462 | 20230912 | 110500 | 1626482295 | 3820 | 3850 | 3850 | 3820 | 7437 |
| 463 | 20230912 | 110400 | 1598015780 | 3850 | 3835 | 3850 | 3835 | 4100 |
| 464 | 20230912 | 110300 | 1582242190 | 3835 | 3840 | 3845 | 3835 | 934 |
| 465 | 20230912 | 110200 | 1578657400 | 3835 | 3835 | 3845 | 3835 | 1444 |
| 466 | 20230912 | 110100 | 1573114960 | 3835 | 3840 | 3840 | 3835 | 1246 |
| 467 | 20230912 | 110000 | 1568333910 | 3840 | 3830 | 3840 | 3830 | 2796 |
| 468 | 20230912 | 105900 | 1557611775 | 3840 | 3830 | 3840 | 3830 | 1618 |
| 469 | 20230912 | 105800 | 1551412250 | 3840 | 3825 | 3840 | 3825 | 8974 |
| 470 | 20230912 | 105700 | 1516997715 | 3820 | 3815 | 3825 | 3815 | 333 |
| 471 | 20230912 | 105600 | 1515726300 | 3815 | 3815 | 3815 | 3815 | 1 |
| 472 | 20230912 | 105500 | 1515722485 | 3820 | 3805 | 3820 | 3805 | 1110 |
| 473 | 20230912 | 105400 | 1511488735 | 3805 | 3825 | 3825 | 3805 | 6311 |
| 474 | 20230912 | 105300 | 1487399175 | 3825 | 3835 | 3835 | 3825 | 1195 |
| 475 | 20230912 | 105200 | 1482822720 | 3830 | 3840 | 3840 | 3830 | 6387 |
| 476 | 20230912 | 105100 | 1458347705 | 3845 | 3850 | 3855 | 3840 | 6893 |
| 477 | 20230912 | 105000 | 1431839975 | 3850 | 3835 | 3850 | 3835 | 2092 |
| 478 | 20230912 | 104900 | 1423795400 | 3840 | 3840 | 3840 | 3830 | 30 |
| 479 | 20230912 | 104800 | 1423680230 | 3840 | 3840 | 3840 | 3840 | 2544 |
| 480 | 20230912 | 104700 | 1413911270 | 3840 | 3845 | 3845 | 3830 | 3910 |
| 481 | 20230912 | 104600 | 1398916755 | 3845 | 3840 | 3845 | 3840 | 746 |
| 482 | 20230912 | 104500 | 1396051145 | 3845 | 3845 | 3845 | 3840 | 7194 |
| 483 | 20230912 | 104400 | 1368406385 | 3845 | 3830 | 3845 | 3830 | 5536 |
| 484 | 20230912 | 104300 | 1347149165 | 3830 | 3840 | 3840 | 3820 | 2680 |
| 485 | 20230912 | 104200 | 1336890010 | 3840 | 3840 | 3845 | 3830 | 4270 |
| 486 | 20230912 | 104100 | 1320497040 | 3840 | 3820 | 3840 | 3820 | 9020 |
| 487 | 20230912 | 104000 | 1285948205 | 3825 | 3810 | 3825 | 3810 | 3594 |
| 488 | 20230912 | 103900 | 1272238915 | 3800 | 3815 | 3815 | 3800 | 3595 |
| 489 | 20230912 | 103800 | 1258566200 | 3810 | 3810 | 3810 | 3805 | 4906 |
| 490 | 20230912 | 103700 | 1239877400 | 3810 | 3805 | 3815 | 3805 | 1043 |
| 491 | 20230912 | 103600 | 1235903845 | 3810 | 3810 | 3820 | 3810 | 247 |
| 492 | 20230912 | 103500 | 1234962275 | 3810 | 3805 | 3810 | 3805 | 4628 |
| 493 | 20230912 | 103400 | 1217329605 | 3810 | 3805 | 3810 | 3805 | 932 |
| 494 | 20230912 | 103300 | 1213779410 | 3810 | 3810 | 3810 | 3810 | 1998 |
| 495 | 20230912 | 103200 | 1206167030 | 3810 | 3810 | 3810 | 3805 | 1581 |
| 496 | 20230912 | 103100 | 1200143845 | 3810 | 3800 | 3810 | 3795 | 1702 |
| 497 | 20230912 | 103000 | 1193680855 | 3810 | 3810 | 3810 | 3800 | 3735 |
| 498 | 20230912 | 102900 | 1179450565 | 3810 | 3800 | 3810 | 3795 | 2463 |
| 499 | 20230912 | 102800 | 1170070545 | 3785 | 3800 | 3800 | 3785 | 1148 |
| 500 | 20230912 | 102700 | 1165709510 | 3805 | 3800 | 3830 | 3800 | 11952 |
| 501 | 20230912 | 102600 | 1120114460 | 3795 | 3775 | 3795 | 3775 | 1795 |
| 502 | 20230912 | 102500 | 1113308420 | 3775 | 3770 | 3775 | 3770 | 32 |
| 503 | 20230912 | 102400 | 1113187775 | 3770 | 3760 | 3775 | 3760 | 6099 |
| 504 | 20230912 | 102300 | 1090232395 | 3760 | 3765 | 3770 | 3760 | 512 |
| 505 | 20230912 | 102200 | 1088306515 | 3765 | 3770 | 3775 | 3765 | 7064 |
| 506 | 20230912 | 102100 | 1061686550 | 3770 | 3775 | 3775 | 3770 | 705 |
| 507 | 20230912 | 102000 | 1059025600 | 3775 | 3775 | 3775 | 3775 | 1001 |
| 508 | 20230912 | 101900 | 1055246825 | 3775 | 3775 | 3780 | 3775 | 2332 |
| 509 | 20230912 | 101800 | 1046442525 | 3775 | 3775 | 3775 | 3775 | 1154 |
| 510 | 20230912 | 101700 | 1042086175 | 3780 | 3775 | 3780 | 3775 | 562 |
| 511 | 20230912 | 101600 | 1039964030 | 3775 | 3780 | 3780 | 3775 | 389 |
| 512 | 20230912 | 101500 | 1038494040 | 3775 | 3765 | 3775 | 3765 | 1703 |
| 513 | 20230912 | 101400 | 1032072030 | 3760 | 3760 | 3760 | 3760 | 266 |
| 514 | 20230912 | 101300 | 1031071870 | 3760 | 3760 | 3765 | 3760 | 314 |
| 515 | 20230912 | 101200 | 1029890130 | 3760 | 3760 | 3760 | 3760 | 303 |
| 516 | 20230912 | 101100 | 1028750850 | 3760 | 3760 | 3760 | 3760 | 618 |
| 517 | 20230912 | 101000 | 1026427170 | 3755 | 3760 | 3765 | 3755 | 708 |
| 518 | 20230912 | 100900 | 1023767660 | 3760 | 3760 | 3760 | 3760 | 83 |
| 519 | 20230912 | 100800 | 1023455580 | 3755 | 3760 | 3760 | 3755 | 685 |
| 520 | 20230912 | 100700 | 1020880405 | 3755 | 3750 | 3755 | 3750 | 1440 |
| 521 | 20230912 | 100600 | 1015473970 | 3750 | 3750 | 3750 | 3750 | 24 |
| 522 | 20230912 | 100500 | 1015383970 | 3750 | 3750 | 3750 | 3750 | 1678 |
| 523 | 20230912 | 100400 | 1009091470 | 3750 | 3755 | 3760 | 3750 | 2626 |
| 524 | 20230912 | 100300 | 999236175 | 3755 | 3760 | 3760 | 3755 | 798 |
| 525 | 20230912 | 100200 | 996238225 | 3760 | 3765 | 3765 | 3760 | 118 |
| 526 | 20230912 | 100100 | 995794525 | 3755 | 3755 | 3755 | 3755 | 5 |
| 527 | 20230912 | 100000 | 995775750 | 3770 | 3770 | 3770 | 3745 | 1509 |
| 528 | 20230912 | 095900 | 990101470 | 3770 | 3770 | 3770 | 3765 | 745 |
| 529 | 20230912 | 095800 | 987293245 | 3770 | 3770 | 3770 | 3770 | 374 |
| 530 | 20230912 | 095700 | 985883265 | 3770 | 3775 | 3775 | 3770 | 485 |
| 531 | 20230912 | 095600 | 984052815 | 3775 | 3780 | 3780 | 3775 | 1562 |
| 532 | 20230912 | 095500 | 978156240 | 3785 | 3785 | 3785 | 3785 | 377 |
| 533 | 20230912 | 095400 | 976729295 | 3775 | 3775 | 3775 | 3775 | 9 |
| 534 | 20230912 | 095300 | 976695320 | 3775 | 3785 | 3790 | 3775 | 110 |
| 535 | 20230912 | 095200 | 976278995 | 3790 | 3790 | 3790 | 3790 | 19 |
| 536 | 20230912 | 095100 | 976206985 | 3790 | 3790 | 3790 | 3770 | 460 |
| 537 | 20230912 | 095000 | 974463605 | 3790 | 3770 | 3790 | 3770 | 1933 |
| 538 | 20230912 | 094900 | 967156070 | 3765 | 3760 | 3770 | 3760 | 3276 |
| 539 | 20230912 | 094800 | 954837585 | 3745 | 3750 | 3750 | 3740 | 8543 |
| 540 | 20230912 | 094700 | 922844325 | 3750 | 3750 | 3755 | 3750 | 341 |
| 541 | 20230912 | 094600 | 921564570 | 3760 | 3760 | 3760 | 3760 | 100 |
| 542 | 20230912 | 094500 | 921188570 | 3765 | 3765 | 3765 | 3760 | 3002 |
| 543 | 20230912 | 094400 | 909886465 | 3765 | 3750 | 3765 | 3745 | 4786 |
| 544 | 20230912 | 094300 | 891952090 | 3750 | 3765 | 3765 | 3750 | 3076 |
| 545 | 20230912 | 094200 | 880388755 | 3770 | 3770 | 3770 | 3760 | 105 |
| 546 | 20230912 | 094100 | 879993145 | 3765 | 3770 | 3770 | 3765 | 369 |
| 547 | 20230912 | 094000 | 878603850 | 3765 | 3770 | 3770 | 3760 | 89 |
| 548 | 20230912 | 093900 | 878268755 | 3770 | 3755 | 3770 | 3755 | 355 |
| 549 | 20230912 | 093800 | 876933035 | 3750 | 3750 | 3760 | 3750 | 639 |
| 550 | 20230912 | 093700 | 874536775 | 3755 | 3745 | 3755 | 3745 | 3507 |
| 551 | 20230912 | 093600 | 861399955 | 3750 | 3750 | 3750 | 3750 | 4533 |
| 552 | 20230912 | 093500 | 844401205 | 3755 | 3755 | 3755 | 3755 | 469 |
| 553 | 20230912 | 093400 | 842640110 | 3755 | 3755 | 3755 | 3745 | 786 |
| 554 | 20230912 | 093300 | 839692345 | 3755 | 3755 | 3760 | 3755 | 1289 |
| 555 | 20230912 | 093200 | 834852145 | 3755 | 3765 | 3765 | 3750 | 1804 |
| 556 | 20230912 | 093100 | 828078690 | 3755 | 3765 | 3765 | 3755 | 2758 |
| 557 | 20230912 | 093000 | 817712655 | 3765 | 3770 | 3770 | 3765 | 105 |
| 558 | 20230912 | 092900 | 817317150 | 3770 | 3760 | 3775 | 3760 | 3766 |
| 559 | 20230912 | 092800 | 803118975 | 3770 | 3755 | 3770 | 3755 | 690 |
| 560 | 20230912 | 092700 | 800521055 | 3750 | 3740 | 3750 | 3740 | 3889 |
| 561 | 20230912 | 092600 | 785942510 | 3740 | 3740 | 3740 | 3735 | 3465 |
| 562 | 20230912 | 092500 | 772987880 | 3740 | 3750 | 3750 | 3735 | 763 |
| 563 | 20230912 | 092400 | 770134730 | 3740 | 3770 | 3770 | 3740 | 5605 |
| 564 | 20230912 | 092300 | 749165070 | 3735 | 3740 | 3775 | 3725 | 7244 |
| 565 | 20230912 | 092200 | 722112425 | 3730 | 3770 | 3770 | 3710 | 32776 |
| 566 | 20230912 | 092100 | 599146420 | 3770 | 3780 | 3780 | 3770 | 27104 |
| 567 | 20230912 | 092000 | 496861580 | 3785 | 3805 | 3805 | 3780 | 14057 |
| 568 | 20230912 | 091900 | 443623635 | 3795 | 3805 | 3810 | 3790 | 1562 |
| 569 | 20230912 | 091800 | 437686255 | 3795 | 3805 | 3805 | 3790 | 69 |
| 570 | 20230912 | 091700 | 437423790 | 3790 | 3790 | 3805 | 3790 | 1728 |
| 571 | 20230912 | 091600 | 430872680 | 3795 | 3805 | 3805 | 3790 | 81 |
| 572 | 20230912 | 091500 | 430564625 | 3815 | 3815 | 3815 | 3790 | 2333 |
| 573 | 20230912 | 091400 | 421711660 | 3805 | 3820 | 3825 | 3805 | 7734 |
| 574 | 20230912 | 091300 | 392243975 | 3820 | 3810 | 3825 | 3810 | 2643 |
| 575 | 20230912 | 091200 | 382166405 | 3810 | 3805 | 3820 | 3805 | 626 |
| 576 | 20230912 | 091100 | 379776725 | 3820 | 3800 | 3820 | 3800 | 2820 |
| 577 | 20230912 | 091000 | 369030545 | 3795 | 3795 | 3800 | 3785 | 8542 |
| 578 | 20230912 | 090900 | 336638695 | 3795 | 3800 | 3800 | 3790 | 5092 |
| 579 | 20230912 | 090800 | 317297960 | 3805 | 3815 | 3815 | 3805 | 8690 |
| 580 | 20230912 | 090700 | 284192545 | 3810 | 3820 | 3820 | 3810 | 9817 |
| 581 | 20230912 | 090600 | 246757615 | 3820 | 3830 | 3835 | 3820 | 11902 |
| 582 | 20230912 | 090500 | 201247380 | 3830 | 3835 | 3835 | 3830 | 1614 |
| 583 | 20230912 | 090400 | 195063590 | 3830 | 3830 | 3840 | 3830 | 506 |
| 584 | 20230912 | 090300 | 193123090 | 3830 | 3845 | 3845 | 3830 | 6698 |
| 585 | 20230912 | 090200 | 167395180 | 3845 | 3830 | 3845 | 3810 | 3593 |
| 586 | 20230912 | 090100 | 153611130 | 3830 | 3810 | 3835 | 3790 | 5271 |
| 587 | 20230912 | 090000 | 133543545 | 3805 | 3835 | 3840 | 3785 | 34982 |