31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 3 | 20230911 | 191800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230911 | 191700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230911 | 191600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230911 | 191500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230911 | 191400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230911 | 191300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230911 | 191200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230911 | 191100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230911 | 191000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230911 | 190900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230911 | 190800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230911 | 190700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230911 | 190600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230911 | 190500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230911 | 190400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230911 | 190300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230911 | 190200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230911 | 190100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230911 | 190000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230911 | 185900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230911 | 185800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230911 | 185700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230911 | 185600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230911 | 185500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230911 | 185400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230911 | 185300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230911 | 185200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230911 | 185100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230911 | 185000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230911 | 184900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 33 | 20230911 | 184800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230911 | 184700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230911 | 184600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230911 | 184500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230911 | 184400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230911 | 184300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230911 | 184200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230911 | 184100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230911 | 184000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230911 | 183900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230911 | 183800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230911 | 183700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230911 | 183600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230911 | 183500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230911 | 183400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230911 | 183300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230911 | 183200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230911 | 183100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230911 | 183000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230911 | 182900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230911 | 182800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230911 | 182700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230911 | 182600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230911 | 182500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230911 | 182400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230911 | 182300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230911 | 182200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230911 | 182100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230911 | 182000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230911 | 181900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 63 | 20230911 | 181800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230911 | 181700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230911 | 181600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230911 | 181500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230911 | 181400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230911 | 181300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230911 | 181200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230911 | 181100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230911 | 181000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230911 | 180900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230911 | 180800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230911 | 180700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230911 | 180600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230911 | 180500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230911 | 180400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230911 | 180300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230911 | 180200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230911 | 180100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230911 | 180000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230911 | 175900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230911 | 175800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230911 | 175700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230911 | 175600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230911 | 175500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230911 | 175400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230911 | 175300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230911 | 175200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230911 | 175100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230911 | 175000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230911 | 174900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 93 | 20230911 | 174800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230911 | 174700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230911 | 174600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230911 | 174500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230911 | 174400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230911 | 174300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230911 | 174200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230911 | 174100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230911 | 174000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230911 | 173900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230911 | 173800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230911 | 173700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230911 | 173600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230911 | 173500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230911 | 173400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230911 | 173300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230911 | 173200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230911 | 173100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230911 | 173000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230911 | 172900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230911 | 172800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230911 | 172700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230911 | 172600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230911 | 172500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230911 | 172400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230911 | 172300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230911 | 172200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230911 | 172100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230911 | 172000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230911 | 171900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 123 | 20230911 | 171800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230911 | 171700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230911 | 171600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230911 | 171500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230911 | 171400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230911 | 171300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230911 | 171200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230911 | 171100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230911 | 171000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230911 | 170900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230911 | 170800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230911 | 170700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230911 | 170600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230911 | 170500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230911 | 170400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230911 | 170300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230911 | 170200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230911 | 170100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230911 | 170000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230911 | 165900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230911 | 165800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230911 | 165700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230911 | 165600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230911 | 165500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230911 | 165400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230911 | 165300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230911 | 165200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230911 | 165100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230911 | 165000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230911 | 164900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 153 | 20230911 | 164800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230911 | 164700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230911 | 164600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230911 | 164500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230911 | 164400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230911 | 164300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230911 | 164200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230911 | 164100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230911 | 164000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230911 | 163900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230911 | 163800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230911 | 163700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230911 | 163600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230911 | 163500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230911 | 163400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230911 | 163300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230911 | 163200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230911 | 163100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230911 | 163000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230911 | 162900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230911 | 162800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230911 | 162700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230911 | 162600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230911 | 162500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230911 | 162400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230911 | 162300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230911 | 162200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230911 | 162100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230911 | 162000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230911 | 161900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 183 | 20230911 | 161800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230911 | 161700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230911 | 161600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230911 | 161500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230911 | 161400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230911 | 161300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230911 | 161200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230911 | 161100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230911 | 161000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230911 | 160900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230911 | 160800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230911 | 160700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230911 | 160600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230911 | 160500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230911 | 160400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230911 | 160300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230911 | 160200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230911 | 160100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230911 | 160000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230911 | 155900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230911 | 155800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230911 | 155700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230911 | 155600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230911 | 155500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230911 | 155400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230911 | 155300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230911 | 155200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230911 | 155100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230911 | 155000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230911 | 154900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 213 | 20230911 | 154800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230911 | 154700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230911 | 154600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230911 | 154500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230911 | 154400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230911 | 154300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230911 | 154200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230911 | 154100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230911 | 154000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230911 | 153900 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230911 | 153800 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230911 | 153700 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230911 | 153600 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230911 | 153500 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20230911 | 153400 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20230911 | 153300 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20230911 | 153200 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20230911 | 153100 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20230911 | 153000 | 8774475415 | 3400 | 3400 | 3400 | 3400 | 29728 |
| 232 | 20230911 | 152900 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20230911 | 152800 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20230911 | 152700 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20230911 | 152600 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20230911 | 152500 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20230911 | 152400 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20230911 | 152300 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20230911 | 152200 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20230911 | 152100 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20230911 | 152000 | 8673400215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 242 | 20230911 | 151900 | 8673400215 | 3425 | 3420 | 3425 | 3410 | 3432 |
| 243 | 20230911 | 151800 | 8661652785 | 3410 | 3415 | 3420 | 3410 | 2017 |
| 244 | 20230911 | 151700 | 8654768260 | 3415 | 3410 | 3415 | 3400 | 3319 |
| 245 | 20230911 | 151600 | 8643455640 | 3405 | 3410 | 3415 | 3405 | 3058 |
| 246 | 20230911 | 151500 | 8633035900 | 3415 | 3415 | 3420 | 3410 | 775 |
| 247 | 20230911 | 151400 | 8630391250 | 3410 | 3415 | 3415 | 3410 | 2413 |
| 248 | 20230911 | 151300 | 8622162575 | 3415 | 3410 | 3415 | 3410 | 1048 |
| 249 | 20230911 | 151200 | 8618588420 | 3415 | 3410 | 3415 | 3410 | 337 |
| 250 | 20230911 | 151100 | 8617439240 | 3415 | 3415 | 3425 | 3410 | 2967 |
| 251 | 20230911 | 151000 | 8607303395 | 3410 | 3405 | 3410 | 3405 | 480 |
| 252 | 20230911 | 150900 | 8605666965 | 3410 | 3415 | 3415 | 3410 | 1186 |
| 253 | 20230911 | 150800 | 8601619990 | 3410 | 3415 | 3415 | 3410 | 682 |
| 254 | 20230911 | 150700 | 8599291655 | 3415 | 3400 | 3415 | 3400 | 1018 |
| 255 | 20230911 | 150600 | 8595827590 | 3400 | 3415 | 3415 | 3400 | 4007 |
| 256 | 20230911 | 150500 | 8582171790 | 3415 | 3410 | 3420 | 3410 | 2895 |
| 257 | 20230911 | 150400 | 8572294150 | 3410 | 3405 | 3410 | 3405 | 407 |
| 258 | 20230911 | 150300 | 8570907725 | 3410 | 3410 | 3410 | 3390 | 24049 |
| 259 | 20230911 | 150200 | 8489264255 | 3410 | 3410 | 3415 | 3410 | 459 |
| 260 | 20230911 | 150100 | 8487699005 | 3420 | 3405 | 3420 | 3405 | 5332 |
| 261 | 20230911 | 150000 | 8469504385 | 3410 | 3420 | 3420 | 3405 | 4850 |
| 262 | 20230911 | 145900 | 8452975175 | 3420 | 3420 | 3420 | 3420 | 361 |
| 263 | 20230911 | 145800 | 8451740555 | 3425 | 3420 | 3425 | 3420 | 1710 |
| 264 | 20230911 | 145700 | 8445891115 | 3420 | 3420 | 3420 | 3410 | 1716 |
| 265 | 20230911 | 145600 | 8440029035 | 3415 | 3420 | 3425 | 3415 | 2070 |
| 266 | 20230911 | 145500 | 8432949620 | 3420 | 3415 | 3420 | 3415 | 2210 |
| 267 | 20230911 | 145400 | 8425402445 | 3415 | 3420 | 3420 | 3415 | 281 |
| 268 | 20230911 | 145300 | 8424442660 | 3420 | 3420 | 3420 | 3415 | 175 |
| 269 | 20230911 | 145200 | 8423844215 | 3420 | 3420 | 3420 | 3410 | 1115 |
| 270 | 20230911 | 145100 | 8420038215 | 3420 | 3415 | 3420 | 3415 | 833 |
| 271 | 20230911 | 145000 | 8417192740 | 3415 | 3405 | 3415 | 3400 | 1258 |
| 272 | 20230911 | 144900 | 8412910390 | 3405 | 3400 | 3405 | 3400 | 2363 |
| 273 | 20230911 | 144800 | 8404865340 | 3400 | 3410 | 3410 | 3400 | 596 |
| 274 | 20230911 | 144700 | 8402837045 | 3400 | 3405 | 3410 | 3400 | 1970 |
| 275 | 20230911 | 144600 | 8396129265 | 3405 | 3410 | 3415 | 3405 | 1832 |
| 276 | 20230911 | 144500 | 8389883510 | 3410 | 3410 | 3420 | 3410 | 882 |
| 277 | 20230911 | 144400 | 8386875430 | 3420 | 3420 | 3420 | 3415 | 613 |
| 278 | 20230911 | 144300 | 8384780285 | 3420 | 3420 | 3420 | 3415 | 101 |
| 279 | 20230911 | 144200 | 8384435015 | 3415 | 3410 | 3415 | 3410 | 80 |
| 280 | 20230911 | 144100 | 8384161945 | 3415 | 3415 | 3420 | 3415 | 434 |
| 281 | 20230911 | 144000 | 8382679310 | 3415 | 3415 | 3415 | 3410 | 268 |
| 282 | 20230911 | 143900 | 8381764240 | 3405 | 3415 | 3415 | 3405 | 848 |
| 283 | 20230911 | 143800 | 8378874960 | 3415 | 3410 | 3415 | 3405 | 1335 |
| 284 | 20230911 | 143700 | 8374327520 | 3410 | 3405 | 3415 | 3405 | 183 |
| 285 | 20230911 | 143600 | 8373703905 | 3405 | 3415 | 3415 | 3405 | 922 |
| 286 | 20230911 | 143500 | 8370559780 | 3415 | 3410 | 3415 | 3410 | 500 |
| 287 | 20230911 | 143400 | 8368854665 | 3415 | 3405 | 3415 | 3405 | 32 |
| 288 | 20230911 | 143300 | 8368745695 | 3405 | 3400 | 3405 | 3400 | 1081 |
| 289 | 20230911 | 143200 | 8365069555 | 3400 | 3405 | 3405 | 3400 | 5702 |
| 290 | 20230911 | 143100 | 8345666485 | 3405 | 3415 | 3415 | 3405 | 1146 |
| 291 | 20230911 | 143000 | 8341760805 | 3415 | 3415 | 3415 | 3410 | 1172 |
| 292 | 20230911 | 142900 | 8337762145 | 3420 | 3420 | 3420 | 3415 | 59 |
| 293 | 20230911 | 142800 | 8337560390 | 3420 | 3415 | 3420 | 3405 | 2601 |
| 294 | 20230911 | 142700 | 8328697675 | 3420 | 3410 | 3420 | 3410 | 597 |
| 295 | 20230911 | 142600 | 8326658565 | 3410 | 3405 | 3410 | 3405 | 341 |
| 296 | 20230911 | 142500 | 8325496030 | 3405 | 3410 | 3410 | 3405 | 3314 |
| 297 | 20230911 | 142400 | 8314204705 | 3415 | 3415 | 3415 | 3405 | 2723 |
| 298 | 20230911 | 142300 | 8304927055 | 3415 | 3415 | 3415 | 3410 | 1195 |
| 299 | 20230911 | 142200 | 8300851135 | 3415 | 3420 | 3420 | 3410 | 161 |
| 300 | 20230911 | 142100 | 8300300795 | 3420 | 3425 | 3425 | 3410 | 74 |
| 301 | 20230911 | 142000 | 8300048125 | 3425 | 3425 | 3425 | 3425 | 206 |
| 302 | 20230911 | 141900 | 8299342575 | 3425 | 3415 | 3425 | 3405 | 1629 |
| 303 | 20230911 | 141800 | 8293773075 | 3420 | 3415 | 3420 | 3400 | 1408 |
| 304 | 20230911 | 141700 | 8288966090 | 3415 | 3400 | 3415 | 3400 | 2921 |
| 305 | 20230911 | 141600 | 8279031660 | 3395 | 3405 | 3405 | 3395 | 1264 |
| 306 | 20230911 | 141500 | 8274736690 | 3405 | 3400 | 3405 | 3400 | 857 |
| 307 | 20230911 | 141400 | 8271821610 | 3405 | 3405 | 3410 | 3390 | 30944 |
| 308 | 20230911 | 141300 | 8166631215 | 3405 | 3410 | 3415 | 3405 | 3019 |
| 309 | 20230911 | 141200 | 8156337835 | 3415 | 3410 | 3415 | 3410 | 321 |
| 310 | 20230911 | 141100 | 8155243220 | 3410 | 3410 | 3420 | 3410 | 1380 |
| 311 | 20230911 | 141000 | 8150536620 | 3410 | 3420 | 3420 | 3410 | 1819 |
| 312 | 20230911 | 140900 | 8144328765 | 3420 | 3425 | 3425 | 3420 | 2045 |
| 313 | 20230911 | 140800 | 8137332790 | 3420 | 3420 | 3420 | 3410 | 2325 |
| 314 | 20230911 | 140700 | 8129387170 | 3420 | 3415 | 3420 | 3410 | 154 |
| 315 | 20230911 | 140600 | 8128861320 | 3420 | 3415 | 3420 | 3415 | 251 |
| 316 | 20230911 | 140500 | 8128003335 | 3410 | 3415 | 3415 | 3410 | 1702 |
| 317 | 20230911 | 140400 | 8122197055 | 3420 | 3420 | 3420 | 3420 | 137 |
| 318 | 20230911 | 140300 | 8121728515 | 3420 | 3415 | 3420 | 3415 | 281 |
| 319 | 20230911 | 140200 | 8120767950 | 3420 | 3415 | 3420 | 3415 | 437 |
| 320 | 20230911 | 140100 | 8119274910 | 3415 | 3415 | 3420 | 3415 | 1589 |
| 321 | 20230911 | 140000 | 8113841665 | 3415 | 3410 | 3415 | 3410 | 393 |
| 322 | 20230911 | 135900 | 8112500025 | 3410 | 3410 | 3410 | 3410 | 2111 |
| 323 | 20230911 | 135800 | 8105301515 | 3410 | 3410 | 3415 | 3410 | 198 |
| 324 | 20230911 | 135700 | 8104626245 | 3410 | 3420 | 3420 | 3410 | 3131 |
| 325 | 20230911 | 135600 | 8093944050 | 3420 | 3420 | 3420 | 3420 | 130 |
| 326 | 20230911 | 135500 | 8093499450 | 3415 | 3415 | 3415 | 3415 | 113 |
| 327 | 20230911 | 135400 | 8093113555 | 3415 | 3425 | 3425 | 3415 | 3713 |
| 328 | 20230911 | 135300 | 8080429895 | 3425 | 3420 | 3425 | 3420 | 207 |
| 329 | 20230911 | 135200 | 8079721950 | 3430 | 3430 | 3430 | 3420 | 35 |
| 330 | 20230911 | 135100 | 8079602110 | 3420 | 3420 | 3430 | 3420 | 364 |
| 331 | 20230911 | 135000 | 8078357210 | 3420 | 3420 | 3420 | 3420 | 8 |
| 332 | 20230911 | 134900 | 8078329850 | 3415 | 3415 | 3430 | 3415 | 415 |
| 333 | 20230911 | 134800 | 8076908795 | 3415 | 3415 | 3420 | 3415 | 1713 |
| 334 | 20230911 | 134700 | 8071050365 | 3415 | 3415 | 3415 | 3410 | 1605 |
| 335 | 20230911 | 134600 | 8065576685 | 3420 | 3415 | 3420 | 3410 | 1290 |
| 336 | 20230911 | 134500 | 8061173590 | 3415 | 3410 | 3415 | 3410 | 489 |
| 337 | 20230911 | 134400 | 8059504005 | 3420 | 3410 | 3420 | 3410 | 1211 |
| 338 | 20230911 | 134300 | 8055369010 | 3410 | 3410 | 3415 | 3405 | 2587 |
| 339 | 20230911 | 134200 | 8046548135 | 3415 | 3410 | 3415 | 3410 | 5 |
| 340 | 20230911 | 134100 | 8046531080 | 3410 | 3410 | 3415 | 3410 | 2134 |
| 341 | 20230911 | 134000 | 8039252640 | 3410 | 3410 | 3415 | 3410 | 5682 |
| 342 | 20230911 | 133900 | 8019858005 | 3410 | 3415 | 3415 | 3410 | 2832 |
| 343 | 20230911 | 133800 | 8010200225 | 3410 | 3415 | 3415 | 3410 | 1659 |
| 344 | 20230911 | 133700 | 8004540115 | 3410 | 3415 | 3415 | 3410 | 1603 |
| 345 | 20230911 | 133600 | 7999073535 | 3415 | 3415 | 3415 | 3410 | 1101 |
| 346 | 20230911 | 133500 | 7995318235 | 3415 | 3410 | 3415 | 3410 | 1631 |
| 347 | 20230911 | 133400 | 7989752465 | 3410 | 3415 | 3415 | 3410 | 847 |
| 348 | 20230911 | 133300 | 7986861960 | 3415 | 3415 | 3415 | 3410 | 1473 |
| 349 | 20230911 | 133200 | 7981831815 | 3415 | 3420 | 3420 | 3415 | 3097 |
| 350 | 20230911 | 133100 | 7971248530 | 3415 | 3415 | 3420 | 3415 | 313 |
| 351 | 20230911 | 133000 | 7970179515 | 3415 | 3420 | 3420 | 3415 | 2639 |
| 352 | 20230911 | 132900 | 7961163595 | 3420 | 3425 | 3425 | 3420 | 851 |
| 353 | 20230911 | 132800 | 7958252585 | 3425 | 3415 | 3425 | 3415 | 1168 |
| 354 | 20230911 | 132700 | 7954261625 | 3420 | 3415 | 3420 | 3410 | 5385 |
| 355 | 20230911 | 132600 | 7935871660 | 3415 | 3415 | 3420 | 3415 | 2530 |
| 356 | 20230911 | 132500 | 7927231645 | 3415 | 3425 | 3425 | 3415 | 8786 |
| 357 | 20230911 | 132400 | 7897205925 | 3425 | 3435 | 3435 | 3425 | 1541 |
| 358 | 20230911 | 132300 | 7891925530 | 3435 | 3430 | 3435 | 3430 | 12 |
| 359 | 20230911 | 132200 | 7891884360 | 3430 | 3420 | 3435 | 3420 | 59 |
| 360 | 20230911 | 132100 | 7891682165 | 3425 | 3420 | 3435 | 3420 | 3210 |
| 361 | 20230911 | 132000 | 7880703300 | 3425 | 3435 | 3435 | 3425 | 11353 |
| 362 | 20230911 | 131900 | 7841782640 | 3435 | 3435 | 3440 | 3435 | 2333 |
| 363 | 20230911 | 131800 | 7833768305 | 3440 | 3435 | 3445 | 3435 | 435 |
| 364 | 20230911 | 131700 | 7832274015 | 3445 | 3435 | 3445 | 3435 | 1371 |
| 365 | 20230911 | 131600 | 7827564590 | 3435 | 3435 | 3435 | 3435 | 268 |
| 366 | 20230911 | 131500 | 7826644010 | 3450 | 3450 | 3450 | 3435 | 2329 |
| 367 | 20230911 | 131400 | 7818615090 | 3450 | 3450 | 3455 | 3450 | 797 |
| 368 | 20230911 | 131300 | 7815862750 | 3455 | 3455 | 3455 | 3450 | 554 |
| 369 | 20230911 | 131200 | 7813950880 | 3455 | 3455 | 3455 | 3450 | 687 |
| 370 | 20230911 | 131100 | 7811577360 | 3455 | 3460 | 3460 | 3455 | 1375 |
| 371 | 20230911 | 131000 | 7806826645 | 3460 | 3450 | 3460 | 3450 | 2061 |
| 372 | 20230911 | 130900 | 7799710890 | 3450 | 3455 | 3455 | 3450 | 366 |
| 373 | 20230911 | 130800 | 7798447360 | 3455 | 3435 | 3455 | 3435 | 592 |
| 374 | 20230911 | 130700 | 7796412000 | 3455 | 3440 | 3455 | 3435 | 5905 |
| 375 | 20230911 | 130600 | 7776119435 | 3450 | 3445 | 3450 | 3440 | 1390 |
| 376 | 20230911 | 130500 | 7771335470 | 3445 | 3445 | 3450 | 3440 | 831 |
| 377 | 20230911 | 130400 | 7768472615 | 3455 | 3450 | 3455 | 3450 | 507 |
| 378 | 20230911 | 130300 | 7766722930 | 3455 | 3450 | 3455 | 3440 | 1376 |
| 379 | 20230911 | 130200 | 7761975760 | 3440 | 3450 | 3450 | 3440 | 1557 |
| 380 | 20230911 | 130100 | 7756619560 | 3450 | 3445 | 3450 | 3445 | 949 |
| 381 | 20230911 | 130000 | 7753346010 | 3450 | 3450 | 3450 | 3440 | 522 |
| 382 | 20230911 | 125900 | 7751547425 | 3455 | 3440 | 3455 | 3440 | 6687 |
| 383 | 20230911 | 125800 | 7728538595 | 3440 | 3445 | 3445 | 3440 | 1650 |
| 384 | 20230911 | 125700 | 7722856520 | 3450 | 3455 | 3455 | 3445 | 437 |
| 385 | 20230911 | 125600 | 7721348285 | 3455 | 3455 | 3455 | 3455 | 20 |
| 386 | 20230911 | 125500 | 7721279185 | 3460 | 3460 | 3460 | 3440 | 1679 |
| 387 | 20230911 | 125400 | 7715469940 | 3460 | 3460 | 3460 | 3440 | 3500 |
| 388 | 20230911 | 125300 | 7703417170 | 3460 | 3460 | 3460 | 3450 | 131 |
| 389 | 20230911 | 125200 | 7702964290 | 3460 | 3455 | 3460 | 3440 | 8766 |
| 390 | 20230911 | 125100 | 7672753645 | 3450 | 3450 | 3455 | 3450 | 1747 |
| 391 | 20230911 | 125000 | 7666726140 | 3460 | 3460 | 3460 | 3460 | 20 |
| 392 | 20230911 | 124900 | 7666656940 | 3460 | 3460 | 3460 | 3445 | 204 |
| 393 | 20230911 | 124800 | 7665952830 | 3460 | 3460 | 3460 | 3440 | 6260 |
| 394 | 20230911 | 124700 | 7644404040 | 3460 | 3455 | 3460 | 3440 | 11385 |
| 395 | 20230911 | 124600 | 7605148475 | 3460 | 3465 | 3465 | 3455 | 552 |
| 396 | 20230911 | 124500 | 7603239230 | 3460 | 3470 | 3475 | 3460 | 13049 |
| 397 | 20230911 | 124400 | 7558055515 | 3475 | 3475 | 3475 | 3475 | 111 |
| 398 | 20230911 | 124300 | 7557669790 | 3480 | 3470 | 3480 | 3470 | 12 |
| 399 | 20230911 | 124200 | 7557628045 | 3480 | 3480 | 3480 | 3470 | 2579 |
| 400 | 20230911 | 124100 | 7548655605 | 3480 | 3480 | 3480 | 3470 | 2773 |
| 401 | 20230911 | 124000 | 7539030685 | 3475 | 3490 | 3490 | 3475 | 2978 |
| 402 | 20230911 | 123900 | 7528669005 | 3490 | 3485 | 3490 | 3485 | 461 |
| 403 | 20230911 | 123800 | 7527062310 | 3490 | 3485 | 3490 | 3485 | 822 |
| 404 | 20230911 | 123700 | 7524196585 | 3485 | 3490 | 3490 | 3485 | 441 |
| 405 | 20230911 | 123600 | 7522659515 | 3490 | 3485 | 3495 | 3485 | 644 |
| 406 | 20230911 | 123500 | 7520414635 | 3495 | 3500 | 3500 | 3485 | 38 |
| 407 | 20230911 | 123400 | 7520281920 | 3495 | 3485 | 3500 | 3480 | 871 |
| 408 | 20230911 | 123300 | 7517245110 | 3500 | 3490 | 3500 | 3485 | 1425 |
| 409 | 20230911 | 123200 | 7512269150 | 3500 | 3480 | 3500 | 3480 | 661 |
| 410 | 20230911 | 123100 | 7509956135 | 3500 | 3485 | 3500 | 3480 | 7718 |
| 411 | 20230911 | 123000 | 7482982650 | 3475 | 3485 | 3490 | 3475 | 5378 |
| 412 | 20230911 | 122900 | 7464272545 | 3485 | 3495 | 3505 | 3475 | 18423 |
| 413 | 20230911 | 122800 | 7399979770 | 3500 | 3485 | 3500 | 3485 | 6589 |
| 414 | 20230911 | 122700 | 7376943945 | 3495 | 3485 | 3495 | 3480 | 1971 |
| 415 | 20230911 | 122600 | 7370062915 | 3485 | 3480 | 3485 | 3480 | 825 |
| 416 | 20230911 | 122500 | 7367190110 | 3485 | 3480 | 3485 | 3475 | 1106 |
| 417 | 20230911 | 122400 | 7363341760 | 3485 | 3485 | 3485 | 3475 | 3928 |
| 418 | 20230911 | 122300 | 7349663740 | 3475 | 3480 | 3485 | 3475 | 2471 |
| 419 | 20230911 | 122200 | 7341070105 | 3480 | 3480 | 3480 | 3475 | 840 |
| 420 | 20230911 | 122100 | 7338149265 | 3475 | 3475 | 3480 | 3470 | 740 |
| 421 | 20230911 | 122000 | 7335578335 | 3470 | 3470 | 3480 | 3470 | 614 |
| 422 | 20230911 | 121900 | 7333446505 | 3480 | 3480 | 3480 | 3470 | 1447 |
| 423 | 20230911 | 121800 | 7328423810 | 3470 | 3480 | 3480 | 3470 | 267 |
| 424 | 20230911 | 121700 | 7327496750 | 3480 | 3480 | 3480 | 3470 | 602 |
| 425 | 20230911 | 121600 | 7325403705 | 3470 | 3480 | 3480 | 3470 | 1062 |
| 426 | 20230911 | 121500 | 7321716225 | 3470 | 3470 | 3480 | 3470 | 278 |
| 427 | 20230911 | 121400 | 7320750610 | 3475 | 3475 | 3475 | 3465 | 1215 |
| 428 | 20230911 | 121300 | 7316531690 | 3465 | 3465 | 3475 | 3465 | 2046 |
| 429 | 20230911 | 121200 | 7309437450 | 3465 | 3470 | 3470 | 3465 | 194 |
| 430 | 20230911 | 121100 | 7308764810 | 3470 | 3465 | 3470 | 3465 | 440 |
| 431 | 20230911 | 121000 | 7307239255 | 3470 | 3465 | 3470 | 3460 | 2400 |
| 432 | 20230911 | 120900 | 7298925970 | 3465 | 3465 | 3475 | 3460 | 5022 |
| 433 | 20230911 | 120800 | 7281543945 | 3465 | 3475 | 3475 | 3465 | 6325 |
| 434 | 20230911 | 120700 | 7259603725 | 3475 | 3475 | 3475 | 3470 | 6717 |
| 435 | 20230911 | 120600 | 7236263910 | 3480 | 3475 | 3480 | 3475 | 639 |
| 436 | 20230911 | 120500 | 7234041830 | 3475 | 3490 | 3490 | 3475 | 2265 |
| 437 | 20230911 | 120400 | 7226160485 | 3490 | 3485 | 3490 | 3480 | 1974 |
| 438 | 20230911 | 120300 | 7219287525 | 3490 | 3480 | 3490 | 3480 | 1012 |
| 439 | 20230911 | 120200 | 7215765645 | 3480 | 3480 | 3485 | 3480 | 604 |
| 440 | 20230911 | 120100 | 7213662960 | 3480 | 3490 | 3490 | 3480 | 1521 |
| 441 | 20230911 | 120000 | 7208368985 | 3490 | 3495 | 3495 | 3480 | 886 |
| 442 | 20230911 | 115900 | 7205280480 | 3495 | 3480 | 3495 | 3475 | 1646 |
| 443 | 20230911 | 115800 | 7199538980 | 3485 | 3480 | 3490 | 3480 | 1119 |
| 444 | 20230911 | 115700 | 7195640880 | 3480 | 3485 | 3490 | 3475 | 5549 |
| 445 | 20230911 | 115600 | 7176317950 | 3485 | 3495 | 3500 | 3485 | 8426 |
| 446 | 20230911 | 115500 | 7146896640 | 3500 | 3500 | 3510 | 3495 | 5102 |
| 447 | 20230911 | 115400 | 7129046915 | 3500 | 3505 | 3510 | 3495 | 10192 |
| 448 | 20230911 | 115300 | 7093339435 | 3505 | 3520 | 3525 | 3505 | 21641 |
| 449 | 20230911 | 115200 | 7017273075 | 3510 | 3505 | 3540 | 3500 | 35373 |
| 450 | 20230911 | 115100 | 6892722065 | 3505 | 3490 | 3505 | 3485 | 12332 |
| 451 | 20230911 | 115000 | 6849615625 | 3490 | 3475 | 3495 | 3475 | 14604 |
| 452 | 20230911 | 114900 | 6798649015 | 3470 | 3450 | 3475 | 3450 | 4575 |
| 453 | 20230911 | 114800 | 6782846190 | 3450 | 3465 | 3470 | 3450 | 18153 |
| 454 | 20230911 | 114700 | 6720120665 | 3465 | 3485 | 3485 | 3465 | 3149 |
| 455 | 20230911 | 114600 | 6709199925 | 3485 | 3475 | 3490 | 3470 | 4427 |
| 456 | 20230911 | 114500 | 6693830650 | 3470 | 3480 | 3490 | 3470 | 4037 |
| 457 | 20230911 | 114400 | 6679776615 | 3490 | 3480 | 3495 | 3475 | 2571 |
| 458 | 20230911 | 114300 | 6670826145 | 3495 | 3480 | 3495 | 3475 | 6487 |
| 459 | 20230911 | 114200 | 6648204965 | 3480 | 3500 | 3500 | 3475 | 11533 |
| 460 | 20230911 | 114100 | 6607937210 | 3500 | 3505 | 3510 | 3490 | 23666 |
| 461 | 20230911 | 114000 | 6525106405 | 3500 | 3475 | 3515 | 3475 | 16316 |
| 462 | 20230911 | 113900 | 6468148650 | 3465 | 3465 | 3470 | 3455 | 42562 |
| 463 | 20230911 | 113800 | 6320882160 | 3460 | 3475 | 3475 | 3455 | 20154 |
| 464 | 20230911 | 113700 | 6251089205 | 3470 | 3480 | 3480 | 3470 | 5135 |
| 465 | 20230911 | 113600 | 6233241385 | 3480 | 3480 | 3490 | 3465 | 16570 |
| 466 | 20230911 | 113500 | 6175672565 | 3485 | 3475 | 3495 | 3460 | 61962 |
| 467 | 20230911 | 113400 | 5960332805 | 3485 | 3485 | 3490 | 3440 | 80755 |
| 468 | 20230911 | 113300 | 5680381295 | 3490 | 3495 | 3510 | 3460 | 106570 |
| 469 | 20230911 | 113200 | 5309538640 | 3500 | 3570 | 3585 | 3495 | 177621 |
| 470 | 20230911 | 113100 | 4683621540 | 3570 | 3635 | 3665 | 3540 | 350901 |
| 471 | 20230911 | 113000 | 3413521500 | 3625 | 3405 | 3640 | 3405 | 225632 |
| 472 | 20230911 | 112900 | 2610307195 | 3405 | 3405 | 3410 | 3400 | 1201 |
| 473 | 20230911 | 112800 | 2606222115 | 3410 | 3410 | 3410 | 3410 | 161 |
| 474 | 20230911 | 112700 | 2605673105 | 3415 | 3415 | 3415 | 3415 | 265 |
| 475 | 20230911 | 112600 | 2604768130 | 3415 | 3410 | 3415 | 3410 | 540 |
| 476 | 20230911 | 112500 | 2602926725 | 3410 | 3410 | 3410 | 3410 | 5 |
| 477 | 20230911 | 112400 | 2602909675 | 3410 | 3400 | 3415 | 3400 | 99 |
| 478 | 20230911 | 112300 | 2602572980 | 3400 | 3400 | 3400 | 3395 | 3849 |
| 479 | 20230911 | 112200 | 2589495265 | 3400 | 3405 | 3415 | 3400 | 562 |
| 480 | 20230911 | 112100 | 2587584435 | 3405 | 3405 | 3405 | 3405 | 222 |
| 481 | 20230911 | 112000 | 2586828525 | 3405 | 3405 | 3405 | 3405 | 1 |
| 482 | 20230911 | 111900 | 2586825120 | 3405 | 3415 | 3425 | 3405 | 1299 |
| 483 | 20230911 | 111800 | 2582381825 | 3415 | 3420 | 3420 | 3415 | 14 |
| 484 | 20230911 | 111700 | 2582333995 | 3400 | 3395 | 3425 | 3395 | 32 |
| 485 | 20230911 | 111600 | 2582225295 | 3395 | 3395 | 3425 | 3395 | 2939 |
| 486 | 20230911 | 111500 | 2572204240 | 3395 | 3395 | 3395 | 3395 | 36 |
| 487 | 20230911 | 111400 | 2572082020 | 3400 | 3405 | 3405 | 3400 | 807 |
| 488 | 20230911 | 111300 | 2569336925 | 3405 | 3400 | 3405 | 3400 | 55 |
| 489 | 20230911 | 111200 | 2569149720 | 3400 | 3395 | 3400 | 3395 | 3319 |
| 490 | 20230911 | 111100 | 2557880045 | 3395 | 3395 | 3400 | 3395 | 2037 |
| 491 | 20230911 | 111000 | 2550960090 | 3395 | 3400 | 3405 | 3395 | 2389 |
| 492 | 20230911 | 110900 | 2542837965 | 3405 | 3400 | 3405 | 3400 | 972 |
| 493 | 20230911 | 110800 | 2539528380 | 3400 | 3405 | 3405 | 3400 | 1526 |
| 494 | 20230911 | 110700 | 2534339375 | 3405 | 3405 | 3410 | 3400 | 1004 |
| 495 | 20230911 | 110600 | 2530920200 | 3405 | 3405 | 3405 | 3405 | 154 |
| 496 | 20230911 | 110500 | 2530395830 | 3410 | 3410 | 3410 | 3410 | 510 |
| 497 | 20230911 | 110400 | 2528656730 | 3410 | 3405 | 3410 | 3405 | 224 |
| 498 | 20230911 | 110300 | 2527893250 | 3405 | 3410 | 3410 | 3405 | 1563 |
| 499 | 20230911 | 110200 | 2522568725 | 3410 | 3410 | 3410 | 3405 | 878 |
| 500 | 20230911 | 110100 | 2519577465 | 3410 | 3415 | 3420 | 3410 | 419 |
| 501 | 20230911 | 110000 | 2518146305 | 3420 | 3425 | 3425 | 3415 | 228 |
| 502 | 20230911 | 105900 | 2517367425 | 3415 | 3410 | 3420 | 3410 | 1926 |
| 503 | 20230911 | 105800 | 2510788545 | 3415 | 3415 | 3415 | 3410 | 274 |
| 504 | 20230911 | 105700 | 2509852960 | 3415 | 3415 | 3415 | 3415 | 51 |
| 505 | 20230911 | 105600 | 2509678795 | 3415 | 3420 | 3420 | 3415 | 73 |
| 506 | 20230911 | 105500 | 2509429490 | 3415 | 3420 | 3420 | 3410 | 477 |
| 507 | 20230911 | 105400 | 2507800640 | 3420 | 3425 | 3425 | 3420 | 370 |
| 508 | 20230911 | 105300 | 2506534890 | 3425 | 3405 | 3425 | 3405 | 1072 |
| 509 | 20230911 | 105200 | 2502875270 | 3405 | 3415 | 3415 | 3405 | 757 |
| 510 | 20230911 | 105100 | 2500296790 | 3405 | 3405 | 3405 | 3405 | 990 |
| 511 | 20230911 | 105000 | 2496925840 | 3405 | 3410 | 3410 | 3405 | 1014 |
| 512 | 20230911 | 104900 | 2493469000 | 3410 | 3405 | 3410 | 3405 | 988 |
| 513 | 20230911 | 104800 | 2490101830 | 3400 | 3415 | 3415 | 3400 | 875 |
| 514 | 20230911 | 104700 | 2487124695 | 3415 | 3415 | 3415 | 3400 | 1949 |
| 515 | 20230911 | 104600 | 2480481130 | 3415 | 3415 | 3415 | 3415 | 19 |
| 516 | 20230911 | 104500 | 2480416245 | 3415 | 3420 | 3435 | 3415 | 961 |
| 517 | 20230911 | 104400 | 2477121205 | 3420 | 3415 | 3420 | 3415 | 869 |
| 518 | 20230911 | 104300 | 2474150955 | 3420 | 3410 | 3420 | 3410 | 1083 |
| 519 | 20230911 | 104200 | 2470452655 | 3410 | 3400 | 3410 | 3400 | 396 |
| 520 | 20230911 | 104100 | 2469102545 | 3395 | 3415 | 3415 | 3395 | 2276 |
| 521 | 20230911 | 104000 | 2461373400 | 3415 | 3410 | 3415 | 3410 | 320 |
| 522 | 20230911 | 103900 | 2460280850 | 3415 | 3410 | 3415 | 3410 | 212 |
| 523 | 20230911 | 103800 | 2459556915 | 3390 | 3400 | 3400 | 3390 | 7035 |
| 524 | 20230911 | 103700 | 2435684815 | 3400 | 3405 | 3405 | 3395 | 3561 |
| 525 | 20230911 | 103600 | 2423587615 | 3405 | 3415 | 3415 | 3405 | 701 |
| 526 | 20230911 | 103500 | 2421195795 | 3420 | 3420 | 3420 | 3420 | 146 |
| 527 | 20230911 | 103400 | 2420696475 | 3420 | 3405 | 3420 | 3405 | 554 |
| 528 | 20230911 | 103300 | 2418804135 | 3405 | 3405 | 3410 | 3405 | 759 |
| 529 | 20230911 | 103200 | 2416217885 | 3405 | 3395 | 3405 | 3390 | 1549 |
| 530 | 20230911 | 103100 | 2410962850 | 3390 | 3400 | 3400 | 3390 | 9617 |
| 531 | 20230911 | 103000 | 2378312545 | 3400 | 3400 | 3400 | 3400 | 4739 |
| 532 | 20230911 | 102900 | 2362199945 | 3400 | 3410 | 3410 | 3400 | 1445 |
| 533 | 20230911 | 102800 | 2357286675 | 3410 | 3405 | 3410 | 3405 | 13947 |
| 534 | 20230911 | 102700 | 2309797055 | 3405 | 3400 | 3405 | 3400 | 856 |
| 535 | 20230911 | 102600 | 2306886225 | 3400 | 3405 | 3405 | 3400 | 3291 |
| 536 | 20230911 | 102500 | 2295692275 | 3405 | 3410 | 3410 | 3405 | 1668 |
| 537 | 20230911 | 102400 | 2290011895 | 3410 | 3410 | 3410 | 3405 | 1524 |
| 538 | 20230911 | 102300 | 2284821730 | 3415 | 3415 | 3415 | 3410 | 236 |
| 539 | 20230911 | 102200 | 2284016425 | 3415 | 3415 | 3415 | 3415 | 36 |
| 540 | 20230911 | 102100 | 2283893485 | 3415 | 3415 | 3415 | 3405 | 622 |
| 541 | 20230911 | 102000 | 2281769375 | 3415 | 3400 | 3415 | 3400 | 1018 |
| 542 | 20230911 | 101900 | 2278308125 | 3400 | 3410 | 3410 | 3400 | 4677 |
| 543 | 20230911 | 101800 | 2262379810 | 3410 | 3410 | 3430 | 3410 | 144 |
| 544 | 20230911 | 101700 | 2261888735 | 3430 | 3435 | 3440 | 3410 | 342 |
| 545 | 20230911 | 101600 | 2260721305 | 3435 | 3435 | 3435 | 3400 | 1800 |
| 546 | 20230911 | 101500 | 2254554195 | 3435 | 3435 | 3435 | 3400 | 11311 |
| 547 | 20230911 | 101400 | 2215995160 | 3430 | 3430 | 3435 | 3430 | 500 |
| 548 | 20230911 | 101300 | 2214280005 | 3430 | 3420 | 3430 | 3410 | 1016 |
| 549 | 20230911 | 101200 | 2210810155 | 3420 | 3415 | 3420 | 3415 | 143 |
| 550 | 20230911 | 101100 | 2210321145 | 3430 | 3430 | 3435 | 3430 | 518 |
| 551 | 20230911 | 101000 | 2208543905 | 3435 | 3440 | 3440 | 3435 | 310 |
| 552 | 20230911 | 100900 | 2207478330 | 3435 | 3430 | 3440 | 3430 | 1907 |
| 553 | 20230911 | 100800 | 2200930715 | 3430 | 3410 | 3430 | 3410 | 1387 |
| 554 | 20230911 | 100700 | 2196177025 | 3410 | 3430 | 3430 | 3410 | 1383 |
| 555 | 20230911 | 100600 | 2191459475 | 3410 | 3430 | 3430 | 3410 | 412 |
| 556 | 20230911 | 100500 | 2190048760 | 3410 | 3415 | 3430 | 3410 | 521 |
| 557 | 20230911 | 100400 | 2188267385 | 3430 | 3435 | 3435 | 3430 | 21 |
| 558 | 20230911 | 100300 | 2188195320 | 3435 | 3430 | 3435 | 3415 | 3806 |
| 559 | 20230911 | 100200 | 2175171290 | 3430 | 3435 | 3440 | 3430 | 1890 |
| 560 | 20230911 | 100100 | 2168684035 | 3435 | 3440 | 3440 | 3430 | 656 |
| 561 | 20230911 | 100000 | 2166430190 | 3435 | 3435 | 3440 | 3435 | 2921 |
| 562 | 20230911 | 095900 | 2156396550 | 3440 | 3440 | 3440 | 3430 | 1590 |
| 563 | 20230911 | 095800 | 2150932465 | 3420 | 3430 | 3435 | 3415 | 4213 |
| 564 | 20230911 | 095700 | 2136488645 | 3435 | 3440 | 3440 | 3435 | 2195 |
| 565 | 20230911 | 095600 | 2128948320 | 3435 | 3435 | 3435 | 3435 | 1232 |
| 566 | 20230911 | 095500 | 2124716400 | 3440 | 3435 | 3440 | 3435 | 2099 |
| 567 | 20230911 | 095400 | 2117501335 | 3435 | 3440 | 3445 | 3435 | 7728 |
| 568 | 20230911 | 095300 | 2090929475 | 3440 | 3425 | 3440 | 3425 | 5503 |
| 569 | 20230911 | 095200 | 2072031080 | 3420 | 3395 | 3420 | 3395 | 1661 |
| 570 | 20230911 | 095100 | 2066372960 | 3395 | 3395 | 3395 | 3395 | 30 |
| 571 | 20230911 | 095000 | 2066271110 | 3400 | 3395 | 3400 | 3385 | 2044 |
| 572 | 20230911 | 094900 | 2059343270 | 3400 | 3385 | 3400 | 3385 | 361 |
| 573 | 20230911 | 094800 | 2058121205 | 3385 | 3395 | 3400 | 3380 | 2987 |
| 574 | 20230911 | 094700 | 2048012650 | 3400 | 3400 | 3400 | 3385 | 4404 |
| 575 | 20230911 | 094600 | 2033081035 | 3400 | 3395 | 3400 | 3385 | 4991 |
| 576 | 20230911 | 094500 | 2016169570 | 3400 | 3400 | 3400 | 3395 | 1028 |
| 577 | 20230911 | 094400 | 2012675140 | 3415 | 3420 | 3420 | 3400 | 3078 |
| 578 | 20230911 | 094300 | 2002166555 | 3420 | 3400 | 3420 | 3395 | 4096 |
| 579 | 20230911 | 094200 | 1988207530 | 3400 | 3400 | 3400 | 3395 | 818 |
| 580 | 20230911 | 094100 | 1985428020 | 3400 | 3390 | 3400 | 3390 | 837 |
| 581 | 20230911 | 094000 | 1982589780 | 3390 | 3395 | 3400 | 3390 | 8691 |
| 582 | 20230911 | 093900 | 1953117060 | 3395 | 3405 | 3405 | 3395 | 2531 |
| 583 | 20230911 | 093800 | 1944511770 | 3400 | 3410 | 3410 | 3400 | 837 |
| 584 | 20230911 | 093700 | 1941663450 | 3395 | 3400 | 3400 | 3395 | 4887 |
| 585 | 20230911 | 093600 | 1925065380 | 3400 | 3410 | 3410 | 3400 | 1311 |
| 586 | 20230911 | 093500 | 1920602450 | 3410 | 3400 | 3410 | 3395 | 2142 |
| 587 | 20230911 | 093400 | 1913327005 | 3395 | 3410 | 3410 | 3395 | 3693 |
| 588 | 20230911 | 093300 | 1900770200 | 3410 | 3415 | 3415 | 3395 | 11498 |
| 589 | 20230911 | 093200 | 1861643020 | 3415 | 3415 | 3420 | 3415 | 2141 |
| 590 | 20230911 | 093100 | 1854330370 | 3415 | 3420 | 3420 | 3410 | 754 |
| 591 | 20230911 | 093000 | 1851756420 | 3410 | 3415 | 3420 | 3410 | 5826 |
| 592 | 20230911 | 092900 | 1831871040 | 3420 | 3425 | 3435 | 3415 | 5728 |
| 593 | 20230911 | 092800 | 1812270875 | 3425 | 3450 | 3450 | 3425 | 7121 |
| 594 | 20230911 | 092700 | 1787831250 | 3450 | 3455 | 3455 | 3440 | 4749 |
| 595 | 20230911 | 092600 | 1771482410 | 3455 | 3440 | 3465 | 3440 | 25497 |
| 596 | 20230911 | 092500 | 1683465950 | 3440 | 3430 | 3440 | 3430 | 2793 |
| 597 | 20230911 | 092400 | 1673862570 | 3435 | 3440 | 3440 | 3435 | 4413 |
| 598 | 20230911 | 092300 | 1658701890 | 3440 | 3435 | 3440 | 3435 | 1228 |
| 599 | 20230911 | 092200 | 1654483230 | 3435 | 3430 | 3435 | 3425 | 2155 |
| 600 | 20230911 | 092100 | 1647099025 | 3440 | 3440 | 3440 | 3425 | 2027 |
| 601 | 20230911 | 092000 | 1640136265 | 3440 | 3430 | 3440 | 3420 | 8770 |
| 602 | 20230911 | 091900 | 1610075405 | 3435 | 3445 | 3445 | 3435 | 13584 |
| 603 | 20230911 | 091800 | 1563334280 | 3445 | 3430 | 3445 | 3430 | 11277 |
| 604 | 20230911 | 091700 | 1524575835 | 3425 | 3425 | 3430 | 3420 | 3923 |
| 605 | 20230911 | 091600 | 1511140895 | 3425 | 3420 | 3430 | 3420 | 6307 |
| 606 | 20230911 | 091500 | 1489542715 | 3420 | 3415 | 3425 | 3405 | 3552 |
| 607 | 20230911 | 091400 | 1477409310 | 3405 | 3380 | 3405 | 3375 | 20367 |
| 608 | 20230911 | 091300 | 1408423705 | 3380 | 3385 | 3385 | 3375 | 4840 |
| 609 | 20230911 | 091200 | 1392062290 | 3385 | 3380 | 3405 | 3380 | 10150 |
| 610 | 20230911 | 091100 | 1357643205 | 3380 | 3400 | 3400 | 3370 | 28905 |
| 611 | 20230911 | 091000 | 1259827840 | 3400 | 3415 | 3430 | 3400 | 20942 |
| 612 | 20230911 | 090900 | 1188406600 | 3420 | 3410 | 3420 | 3410 | 5224 |
| 613 | 20230911 | 090800 | 1170577290 | 3415 | 3405 | 3415 | 3405 | 5455 |
| 614 | 20230911 | 090700 | 1151984105 | 3405 | 3420 | 3420 | 3400 | 13335 |
| 615 | 20230911 | 090600 | 1106545000 | 3420 | 3390 | 3420 | 3390 | 23383 |
| 616 | 20230911 | 090500 | 1026908860 | 3390 | 3370 | 3390 | 3370 | 17899 |
| 617 | 20230911 | 090400 | 966492415 | 3370 | 3380 | 3400 | 3370 | 26667 |
| 618 | 20230911 | 090300 | 876223705 | 3380 | 3370 | 3390 | 3365 | 25176 |
| 619 | 20230911 | 090200 | 791338900 | 3365 | 3395 | 3400 | 3350 | 46604 |
| 620 | 20230911 | 090100 | 634211465 | 3395 | 3410 | 3450 | 3360 | 72754 |
| 621 | 20230911 | 090000 | 386623095 | 3410 | 3450 | 3450 | 3400 | 111162 |