31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 3 | 20230912 | 191700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 4 | 20230912 | 191600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 5 | 20230912 | 191500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 6 | 20230912 | 191400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 7 | 20230912 | 191300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 8 | 20230912 | 191200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 9 | 20230912 | 191100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 10 | 20230912 | 191000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 11 | 20230912 | 190900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 12 | 20230912 | 190800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 13 | 20230912 | 190700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 14 | 20230912 | 190600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 15 | 20230912 | 190500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 16 | 20230912 | 190400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 17 | 20230912 | 190300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 18 | 20230912 | 190200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 19 | 20230912 | 190100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 20 | 20230912 | 190000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 21 | 20230912 | 185900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 22 | 20230912 | 185800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 23 | 20230912 | 185700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 24 | 20230912 | 185600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 25 | 20230912 | 185500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 26 | 20230912 | 185400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 27 | 20230912 | 185300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 28 | 20230912 | 185200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 29 | 20230912 | 185100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 30 | 20230912 | 185000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 31 | 20230912 | 184900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 32 | 20230912 | 184800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 33 | 20230912 | 184700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 34 | 20230912 | 184600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 35 | 20230912 | 184500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 36 | 20230912 | 184400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 37 | 20230912 | 184300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 38 | 20230912 | 184200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 39 | 20230912 | 184100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 40 | 20230912 | 184000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 41 | 20230912 | 183900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 42 | 20230912 | 183800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 43 | 20230912 | 183700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 44 | 20230912 | 183600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 45 | 20230912 | 183500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 46 | 20230912 | 183400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 47 | 20230912 | 183300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 48 | 20230912 | 183200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 49 | 20230912 | 183100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 50 | 20230912 | 183000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 51 | 20230912 | 182900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 52 | 20230912 | 182800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 53 | 20230912 | 182700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 54 | 20230912 | 182600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 55 | 20230912 | 182500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 56 | 20230912 | 182400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 57 | 20230912 | 182300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 58 | 20230912 | 182200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 59 | 20230912 | 182100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 60 | 20230912 | 182000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 61 | 20230912 | 181900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 62 | 20230912 | 181800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 63 | 20230912 | 181700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 64 | 20230912 | 181600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 65 | 20230912 | 181500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 66 | 20230912 | 181400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 67 | 20230912 | 181300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 68 | 20230912 | 181200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 69 | 20230912 | 181100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 70 | 20230912 | 181000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 71 | 20230912 | 180900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 72 | 20230912 | 180800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 73 | 20230912 | 180700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 74 | 20230912 | 180600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 75 | 20230912 | 180500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 76 | 20230912 | 180400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 77 | 20230912 | 180300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 78 | 20230912 | 180200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 79 | 20230912 | 180100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 80 | 20230912 | 180000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 81 | 20230912 | 175900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 82 | 20230912 | 175800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 83 | 20230912 | 175700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 84 | 20230912 | 175600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 85 | 20230912 | 175500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 86 | 20230912 | 175400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 87 | 20230912 | 175300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 88 | 20230912 | 175200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 89 | 20230912 | 175100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 90 | 20230912 | 175000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 91 | 20230912 | 174900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 92 | 20230912 | 174800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 93 | 20230912 | 174700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 94 | 20230912 | 174600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 95 | 20230912 | 174500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 96 | 20230912 | 174400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 97 | 20230912 | 174300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 98 | 20230912 | 174200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 99 | 20230912 | 174100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 100 | 20230912 | 174000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 101 | 20230912 | 173900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 102 | 20230912 | 173800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 103 | 20230912 | 173700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 104 | 20230912 | 173600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 105 | 20230912 | 173500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 106 | 20230912 | 173400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 107 | 20230912 | 173300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 108 | 20230912 | 173200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 109 | 20230912 | 173100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 110 | 20230912 | 173000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 111 | 20230912 | 172900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 112 | 20230912 | 172800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 113 | 20230912 | 172700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 114 | 20230912 | 172600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 115 | 20230912 | 172500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 116 | 20230912 | 172400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 117 | 20230912 | 172300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 118 | 20230912 | 172200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 119 | 20230912 | 172100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 120 | 20230912 | 172000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 121 | 20230912 | 171900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 122 | 20230912 | 171800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 123 | 20230912 | 171700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 124 | 20230912 | 171600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 125 | 20230912 | 171500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 126 | 20230912 | 171400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 127 | 20230912 | 171300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 128 | 20230912 | 171200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 129 | 20230912 | 171100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 130 | 20230912 | 171000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 131 | 20230912 | 170900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 132 | 20230912 | 170800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 133 | 20230912 | 170700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 134 | 20230912 | 170600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 135 | 20230912 | 170500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 136 | 20230912 | 170400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 137 | 20230912 | 170300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 138 | 20230912 | 170200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 139 | 20230912 | 170100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 140 | 20230912 | 170000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 141 | 20230912 | 165900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 142 | 20230912 | 165800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 143 | 20230912 | 165700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 144 | 20230912 | 165600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 145 | 20230912 | 165500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 146 | 20230912 | 165400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 147 | 20230912 | 165300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 148 | 20230912 | 165200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 149 | 20230912 | 165100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 150 | 20230912 | 165000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 151 | 20230912 | 164900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 152 | 20230912 | 164800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 153 | 20230912 | 164700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 154 | 20230912 | 164600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 155 | 20230912 | 164500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 156 | 20230912 | 164400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 157 | 20230912 | 164300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 158 | 20230912 | 164200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 159 | 20230912 | 164100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 160 | 20230912 | 164000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 161 | 20230912 | 163900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 162 | 20230912 | 163800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 163 | 20230912 | 163700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 164 | 20230912 | 163600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 165 | 20230912 | 163500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 166 | 20230912 | 163400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 167 | 20230912 | 163300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 168 | 20230912 | 163200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 169 | 20230912 | 163100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 170 | 20230912 | 163000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 171 | 20230912 | 162900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 172 | 20230912 | 162800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 173 | 20230912 | 162700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 174 | 20230912 | 162600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 175 | 20230912 | 162500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 176 | 20230912 | 162400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 177 | 20230912 | 162300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 178 | 20230912 | 162200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 179 | 20230912 | 162100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 180 | 20230912 | 162000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 181 | 20230912 | 161900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 182 | 20230912 | 161800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 183 | 20230912 | 161700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 184 | 20230912 | 161600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 185 | 20230912 | 161500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 186 | 20230912 | 161400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 187 | 20230912 | 161300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 188 | 20230912 | 161200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 189 | 20230912 | 161100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 190 | 20230912 | 161000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 191 | 20230912 | 160900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 192 | 20230912 | 160800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 193 | 20230912 | 160700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 194 | 20230912 | 160600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 195 | 20230912 | 160500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 196 | 20230912 | 160400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 197 | 20230912 | 160300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 198 | 20230912 | 160200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 199 | 20230912 | 160100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 200 | 20230912 | 160000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 201 | 20230912 | 155900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 202 | 20230912 | 155800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 203 | 20230912 | 155700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 204 | 20230912 | 155600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 205 | 20230912 | 155500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 206 | 20230912 | 155400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 207 | 20230912 | 155300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 208 | 20230912 | 155200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 209 | 20230912 | 155100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 210 | 20230912 | 155000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 211 | 20230912 | 154900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20230912 | 154800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 213 | 20230912 | 154700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20230912 | 154600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 215 | 20230912 | 154500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20230912 | 154400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20230912 | 154300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 218 | 20230912 | 154200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 219 | 20230912 | 154100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20230912 | 154000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20230912 | 153900 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 222 | 20230912 | 153800 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20230912 | 153700 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20230912 | 153600 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20230912 | 153500 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 226 | 20230912 | 153400 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20230912 | 153300 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 228 | 20230912 | 153200 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 229 | 20230912 | 153100 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 0 |
| 230 | 20230912 | 153000 | 5561654230 | 4290 | 4290 | 4290 | 4290 | 13487 |
| 231 | 20230912 | 152900 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 232 | 20230912 | 152800 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 233 | 20230912 | 152700 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 234 | 20230912 | 152600 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 235 | 20230912 | 152500 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 236 | 20230912 | 152400 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 237 | 20230912 | 152300 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 238 | 20230912 | 152200 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 239 | 20230912 | 152100 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 240 | 20230912 | 152000 | 5503795000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 241 | 20230912 | 151900 | 5503795000 | 4305 | 4305 | 4305 | 4295 | 3521 |
| 242 | 20230912 | 151800 | 5488656770 | 4310 | 4295 | 4310 | 4290 | 4230 |
| 243 | 20230912 | 151700 | 5470474370 | 4295 | 4300 | 4310 | 4295 | 3115 |
| 244 | 20230912 | 151600 | 5457082890 | 4300 | 4305 | 4310 | 4300 | 2612 |
| 245 | 20230912 | 151500 | 5445840500 | 4305 | 4300 | 4315 | 4300 | 3153 |
| 246 | 20230912 | 151400 | 5432262560 | 4305 | 4300 | 4305 | 4300 | 666 |
| 247 | 20230912 | 151300 | 5429397260 | 4305 | 4310 | 4310 | 4305 | 1198 |
| 248 | 20230912 | 151200 | 5424237625 | 4310 | 4290 | 4310 | 4290 | 2454 |
| 249 | 20230912 | 151100 | 5413677215 | 4300 | 4310 | 4310 | 4290 | 1506 |
| 250 | 20230912 | 151000 | 5407199885 | 4310 | 4300 | 4310 | 4290 | 3340 |
| 251 | 20230912 | 150900 | 5392821985 | 4310 | 4290 | 4310 | 4290 | 553 |
| 252 | 20230912 | 150800 | 5390448590 | 4310 | 4305 | 4310 | 4295 | 9347 |
| 253 | 20230912 | 150700 | 5350254250 | 4310 | 4305 | 4310 | 4305 | 325 |
| 254 | 20230912 | 150600 | 5348855000 | 4310 | 4305 | 4310 | 4305 | 1046 |
| 255 | 20230912 | 150500 | 5344348130 | 4305 | 4300 | 4305 | 4300 | 388 |
| 256 | 20230912 | 150400 | 5342677800 | 4305 | 4305 | 4305 | 4295 | 157 |
| 257 | 20230912 | 150300 | 5342003415 | 4305 | 4305 | 4305 | 4295 | 364 |
| 258 | 20230912 | 150200 | 5340437295 | 4305 | 4290 | 4305 | 4290 | 584 |
| 259 | 20230912 | 150100 | 5337929080 | 4300 | 4295 | 4300 | 4290 | 3559 |
| 260 | 20230912 | 150000 | 5322644850 | 4295 | 4300 | 4300 | 4295 | 3194 |
| 261 | 20230912 | 145900 | 5308925485 | 4300 | 4305 | 4305 | 4300 | 422 |
| 262 | 20230912 | 145800 | 5307110880 | 4300 | 4305 | 4305 | 4300 | 608 |
| 263 | 20230912 | 145700 | 5304493445 | 4305 | 4300 | 4305 | 4290 | 2131 |
| 264 | 20230912 | 145600 | 5295343985 | 4300 | 4290 | 4300 | 4290 | 2916 |
| 265 | 20230912 | 145500 | 5282834335 | 4300 | 4300 | 4310 | 4295 | 1042 |
| 266 | 20230912 | 145400 | 5278354700 | 4310 | 4300 | 4310 | 4300 | 440 |
| 267 | 20230912 | 145300 | 5276462340 | 4300 | 4300 | 4310 | 4300 | 2325 |
| 268 | 20230912 | 145200 | 5266459460 | 4290 | 4290 | 4300 | 4290 | 960 |
| 269 | 20230912 | 145100 | 5262338510 | 4300 | 4300 | 4300 | 4290 | 164 |
| 270 | 20230912 | 145000 | 5261634000 | 4300 | 4285 | 4305 | 4245 | 4224 |
| 271 | 20230912 | 144900 | 5243631385 | 4275 | 4300 | 4300 | 4275 | 7255 |
| 272 | 20230912 | 144800 | 5212497110 | 4300 | 4300 | 4300 | 4285 | 548 |
| 273 | 20230912 | 144700 | 5210145235 | 4300 | 4305 | 4310 | 4295 | 2399 |
| 274 | 20230912 | 144600 | 5199818710 | 4305 | 4310 | 4310 | 4305 | 1245 |
| 275 | 20230912 | 144500 | 5194457730 | 4310 | 4305 | 4310 | 4295 | 671 |
| 276 | 20230912 | 144400 | 5191568500 | 4305 | 4275 | 4305 | 4275 | 3538 |
| 277 | 20230912 | 144300 | 5176389405 | 4275 | 4285 | 4285 | 4270 | 240 |
| 278 | 20230912 | 144200 | 5175361390 | 4285 | 4285 | 4285 | 4280 | 110 |
| 279 | 20230912 | 144100 | 5174890090 | 4260 | 4255 | 4285 | 4255 | 1337 |
| 280 | 20230912 | 144000 | 5169174955 | 4255 | 4270 | 4285 | 4255 | 2175 |
| 281 | 20230912 | 143900 | 5159900380 | 4270 | 4270 | 4270 | 4265 | 1595 |
| 282 | 20230912 | 143800 | 5153090230 | 4265 | 4270 | 4270 | 4265 | 995 |
| 283 | 20230912 | 143700 | 5148844840 | 4270 | 4270 | 4270 | 4270 | 112 |
| 284 | 20230912 | 143600 | 5148366600 | 4265 | 4265 | 4265 | 4245 | 2295 |
| 285 | 20230912 | 143500 | 5138585675 | 4270 | 4250 | 4275 | 4245 | 1861 |
| 286 | 20230912 | 143400 | 5130657095 | 4245 | 4270 | 4275 | 4245 | 142 |
| 287 | 20230912 | 143300 | 5130051195 | 4270 | 4270 | 4270 | 4230 | 6317 |
| 288 | 20230912 | 143200 | 5103259005 | 4270 | 4270 | 4270 | 4265 | 118 |
| 289 | 20230912 | 143100 | 5102755645 | 4270 | 4265 | 4275 | 4265 | 405 |
| 290 | 20230912 | 143000 | 5101027005 | 4265 | 4260 | 4275 | 4245 | 10414 |
| 291 | 20230912 | 142900 | 5056733050 | 4275 | 4285 | 4285 | 4260 | 2325 |
| 292 | 20230912 | 142800 | 5046817840 | 4285 | 4275 | 4285 | 4265 | 2579 |
| 293 | 20230912 | 142700 | 5035812665 | 4275 | 4275 | 4285 | 4265 | 527 |
| 294 | 20230912 | 142600 | 5033564390 | 4275 | 4285 | 4285 | 4265 | 115 |
| 295 | 20230912 | 142500 | 5033072495 | 4285 | 4280 | 4290 | 4265 | 746 |
| 296 | 20230912 | 142400 | 5029886810 | 4295 | 4295 | 4300 | 4295 | 366 |
| 297 | 20230912 | 142300 | 5028314825 | 4295 | 4265 | 4295 | 4265 | 2714 |
| 298 | 20230912 | 142200 | 5016708860 | 4275 | 4275 | 4280 | 4275 | 2121 |
| 299 | 20230912 | 142100 | 5007641480 | 4280 | 4275 | 4280 | 4275 | 905 |
| 300 | 20230912 | 142000 | 5003769470 | 4255 | 4285 | 4285 | 4255 | 26490 |
| 301 | 20230912 | 141900 | 4890883800 | 4300 | 4300 | 4300 | 4280 | 1499 |
| 302 | 20230912 | 141800 | 4884465465 | 4305 | 4295 | 4305 | 4285 | 1442 |
| 303 | 20230912 | 141700 | 4878277540 | 4295 | 4305 | 4305 | 4295 | 5166 |
| 304 | 20230912 | 141600 | 4856063005 | 4305 | 4320 | 4320 | 4305 | 576 |
| 305 | 20230912 | 141500 | 4853581705 | 4320 | 4305 | 4320 | 4300 | 1390 |
| 306 | 20230912 | 141400 | 4847599270 | 4320 | 4320 | 4320 | 4305 | 2402 |
| 307 | 20230912 | 141300 | 4837228585 | 4320 | 4320 | 4340 | 4320 | 136 |
| 308 | 20230912 | 141200 | 4836639045 | 4320 | 4335 | 4340 | 4320 | 528 |
| 309 | 20230912 | 141100 | 4834351580 | 4335 | 4320 | 4335 | 4320 | 718 |
| 310 | 20230912 | 141000 | 4831243960 | 4320 | 4290 | 4320 | 4290 | 4111 |
| 311 | 20230912 | 140900 | 4813539350 | 4295 | 4310 | 4310 | 4295 | 1891 |
| 312 | 20230912 | 140800 | 4805410445 | 4310 | 4305 | 4310 | 4295 | 875 |
| 313 | 20230912 | 140700 | 4801647670 | 4305 | 4290 | 4310 | 4290 | 4839 |
| 314 | 20230912 | 140600 | 4780882840 | 4290 | 4310 | 4310 | 4290 | 508 |
| 315 | 20230912 | 140500 | 4778700025 | 4315 | 4300 | 4315 | 4300 | 2489 |
| 316 | 20230912 | 140400 | 4767996880 | 4300 | 4285 | 4300 | 4280 | 1459 |
| 317 | 20230912 | 140300 | 4761744130 | 4285 | 4290 | 4290 | 4270 | 1819 |
| 318 | 20230912 | 140200 | 4753962235 | 4290 | 4295 | 4300 | 4290 | 1005 |
| 319 | 20230912 | 140100 | 4749645825 | 4300 | 4300 | 4300 | 4270 | 2465 |
| 320 | 20230912 | 140000 | 4739073360 | 4300 | 4310 | 4315 | 4255 | 25179 |
| 321 | 20230912 | 135900 | 4631083195 | 4315 | 4315 | 4325 | 4315 | 3626 |
| 322 | 20230912 | 135800 | 4615436975 | 4315 | 4350 | 4350 | 4300 | 20014 |
| 323 | 20230912 | 135700 | 4529059470 | 4330 | 4330 | 4330 | 4330 | 696 |
| 324 | 20230912 | 135600 | 4526045790 | 4350 | 4355 | 4355 | 4330 | 687 |
| 325 | 20230912 | 135500 | 4523070640 | 4355 | 4330 | 4360 | 4330 | 754 |
| 326 | 20230912 | 135400 | 4519798680 | 4330 | 4330 | 4330 | 4330 | 361 |
| 327 | 20230912 | 135300 | 4518235550 | 4330 | 4345 | 4365 | 4330 | 13113 |
| 328 | 20230912 | 135200 | 4461392065 | 4340 | 4360 | 4365 | 4340 | 2318 |
| 329 | 20230912 | 135100 | 4451311820 | 4365 | 4370 | 4370 | 4365 | 1779 |
| 330 | 20230912 | 135000 | 4443545845 | 4370 | 4370 | 4380 | 4370 | 137 |
| 331 | 20230912 | 134900 | 4442947145 | 4370 | 4380 | 4380 | 4370 | 371 |
| 332 | 20230912 | 134800 | 4441323405 | 4380 | 4370 | 4380 | 4370 | 493 |
| 333 | 20230912 | 134700 | 4439164775 | 4380 | 4370 | 4380 | 4370 | 93 |
| 334 | 20230912 | 134600 | 4438757755 | 4380 | 4375 | 4380 | 4360 | 655 |
| 335 | 20230912 | 134500 | 4435895825 | 4380 | 4375 | 4380 | 4360 | 550 |
| 336 | 20230912 | 134400 | 4433488495 | 4375 | 4375 | 4375 | 4375 | 71 |
| 337 | 20230912 | 134300 | 4433177870 | 4375 | 4375 | 4385 | 4355 | 3417 |
| 338 | 20230912 | 134200 | 4418248385 | 4390 | 4380 | 4390 | 4375 | 981 |
| 339 | 20230912 | 134100 | 4413952335 | 4380 | 4375 | 4390 | 4375 | 1459 |
| 340 | 20230912 | 134000 | 4407562280 | 4380 | 4375 | 4380 | 4365 | 701 |
| 341 | 20230912 | 133900 | 4404497015 | 4375 | 4360 | 4380 | 4350 | 2286 |
| 342 | 20230912 | 133800 | 4394516065 | 4365 | 4365 | 4365 | 4355 | 3855 |
| 343 | 20230912 | 133700 | 4377714890 | 4365 | 4365 | 4370 | 4355 | 1930 |
| 344 | 20230912 | 133600 | 4369293285 | 4365 | 4355 | 4365 | 4340 | 2822 |
| 345 | 20230912 | 133500 | 4357028425 | 4340 | 4320 | 4345 | 4320 | 7833 |
| 346 | 20230912 | 133400 | 4323148360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 347 | 20230912 | 133300 | 4323148360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 348 | 20230912 | 133200 | 4323148360 | 4325 | 4350 | 4350 | 4325 | 7785 |
| 349 | 20230912 | 133100 | 4289412745 | 4350 | 4355 | 4355 | 4340 | 6267 |
| 350 | 20230912 | 133000 | 4262189625 | 4355 | 4345 | 4355 | 4345 | 1100 |
| 351 | 20230912 | 132900 | 4257408215 | 4340 | 4345 | 4345 | 4340 | 2213 |
| 352 | 20230912 | 132800 | 4247802000 | 4345 | 4350 | 4350 | 4340 | 453 |
| 353 | 20230912 | 132700 | 4245832720 | 4350 | 4345 | 4355 | 4340 | 5030 |
| 354 | 20230912 | 132600 | 4223977260 | 4355 | 4345 | 4355 | 4345 | 1043 |
| 355 | 20230912 | 132500 | 4219439990 | 4340 | 4345 | 4345 | 4340 | 5118 |
| 356 | 20230912 | 132400 | 4197220675 | 4355 | 4355 | 4355 | 4340 | 9374 |
| 357 | 20230912 | 132300 | 4156437375 | 4355 | 4370 | 4370 | 4355 | 4247 |
| 358 | 20230912 | 132200 | 4137924795 | 4370 | 4365 | 4375 | 4365 | 1165 |
| 359 | 20230912 | 132100 | 4132839375 | 4360 | 4375 | 4375 | 4360 | 275 |
| 360 | 20230912 | 132000 | 4131639625 | 4375 | 4360 | 4375 | 4355 | 1268 |
| 361 | 20230912 | 131900 | 4126112285 | 4360 | 4375 | 4375 | 4360 | 4196 |
| 362 | 20230912 | 131800 | 4107815105 | 4375 | 4360 | 4375 | 4360 | 1061 |
| 363 | 20230912 | 131700 | 4103178880 | 4370 | 4370 | 4370 | 4360 | 3388 |
| 364 | 20230912 | 131600 | 4088387690 | 4370 | 4365 | 4370 | 4365 | 340 |
| 365 | 20230912 | 131500 | 4086902085 | 4365 | 4370 | 4370 | 4365 | 2027 |
| 366 | 20230912 | 131400 | 4078049180 | 4375 | 4370 | 4375 | 4365 | 5114 |
| 367 | 20230912 | 131300 | 4055702305 | 4370 | 4375 | 4380 | 4370 | 2877 |
| 368 | 20230912 | 131200 | 4043115700 | 4380 | 4380 | 4380 | 4375 | 902 |
| 369 | 20230912 | 131100 | 4039165280 | 4380 | 4390 | 4390 | 4380 | 1363 |
| 370 | 20230912 | 131000 | 4033194860 | 4390 | 4380 | 4390 | 4380 | 2467 |
| 371 | 20230912 | 130900 | 4022385740 | 4380 | 4375 | 4390 | 4375 | 1193 |
| 372 | 20230912 | 130800 | 4017165340 | 4375 | 4390 | 4390 | 4375 | 3420 |
| 373 | 20230912 | 130700 | 4002183315 | 4385 | 4390 | 4400 | 4385 | 360 |
| 374 | 20230912 | 130600 | 4000603450 | 4405 | 4400 | 4405 | 4390 | 1178 |
| 375 | 20230912 | 130500 | 3995424470 | 4405 | 4405 | 4405 | 4400 | 1069 |
| 376 | 20230912 | 130400 | 3990716400 | 4410 | 4415 | 4415 | 4410 | 2754 |
| 377 | 20230912 | 130300 | 3978562870 | 4415 | 4410 | 4420 | 4410 | 314 |
| 378 | 20230912 | 130200 | 3977178105 | 4410 | 4410 | 4420 | 4410 | 2457 |
| 379 | 20230912 | 130100 | 3966336595 | 4420 | 4415 | 4420 | 4415 | 904 |
| 380 | 20230912 | 130000 | 3962345370 | 4415 | 4415 | 4415 | 4415 | 885 |
| 381 | 20230912 | 125900 | 3958438095 | 4415 | 4415 | 4415 | 4415 | 31 |
| 382 | 20230912 | 125800 | 3958301230 | 4415 | 4420 | 4420 | 4415 | 1147 |
| 383 | 20230912 | 125700 | 3953234725 | 4420 | 4415 | 4420 | 4415 | 102 |
| 384 | 20230912 | 125600 | 3952784385 | 4415 | 4425 | 4425 | 4415 | 349 |
| 385 | 20230912 | 125500 | 3951240360 | 4425 | 4430 | 4430 | 4420 | 7161 |
| 386 | 20230912 | 125400 | 3919559110 | 4430 | 4430 | 4430 | 4430 | 100 |
| 387 | 20230912 | 125300 | 3919116110 | 4430 | 4425 | 4430 | 4425 | 497 |
| 388 | 20230912 | 125200 | 3916916735 | 4425 | 4425 | 4425 | 4425 | 1290 |
| 389 | 20230912 | 125100 | 3911208485 | 4425 | 4420 | 4425 | 4420 | 560 |
| 390 | 20230912 | 125000 | 3908733235 | 4420 | 4420 | 4420 | 4420 | 259 |
| 391 | 20230912 | 124900 | 3907588455 | 4420 | 4410 | 4420 | 4410 | 2055 |
| 392 | 20230912 | 124800 | 3898515365 | 4410 | 4405 | 4410 | 4405 | 1228 |
| 393 | 20230912 | 124700 | 3893105515 | 4400 | 4395 | 4405 | 4395 | 757 |
| 394 | 20230912 | 124600 | 3889777340 | 4395 | 4390 | 4395 | 4390 | 988 |
| 395 | 20230912 | 124500 | 3885436850 | 4390 | 4395 | 4405 | 4390 | 420 |
| 396 | 20230912 | 124400 | 3883592740 | 4390 | 4400 | 4405 | 4390 | 112 |
| 397 | 20230912 | 124300 | 3883100415 | 4400 | 4400 | 4400 | 4390 | 2433 |
| 398 | 20230912 | 124200 | 3872396905 | 4400 | 4400 | 4400 | 4385 | 1686 |
| 399 | 20230912 | 124100 | 3864988600 | 4385 | 4385 | 4385 | 4380 | 2259 |
| 400 | 20230912 | 124000 | 3855084370 | 4385 | 4395 | 4395 | 4380 | 4131 |
| 401 | 20230912 | 123900 | 3836957250 | 4395 | 4400 | 4405 | 4390 | 1406 |
| 402 | 20230912 | 123800 | 3830782850 | 4390 | 4390 | 4390 | 4385 | 938 |
| 403 | 20230912 | 123700 | 3826665695 | 4390 | 4390 | 4395 | 4390 | 1452 |
| 404 | 20230912 | 123600 | 3820291410 | 4390 | 4400 | 4400 | 4390 | 953 |
| 405 | 20230912 | 123500 | 3816102905 | 4400 | 4400 | 4400 | 4395 | 398 |
| 406 | 20230912 | 123400 | 3814352475 | 4400 | 4400 | 4400 | 4400 | 3030 |
| 407 | 20230912 | 123300 | 3801020475 | 4400 | 4390 | 4400 | 4390 | 172 |
| 408 | 20230912 | 123200 | 3800264375 | 4390 | 4385 | 4390 | 4385 | 4884 |
| 409 | 20230912 | 123100 | 3778844830 | 4390 | 4385 | 4390 | 4385 | 38 |
| 410 | 20230912 | 123000 | 3778678015 | 4385 | 4390 | 4390 | 4385 | 372 |
| 411 | 20230912 | 122900 | 3777045045 | 4390 | 4390 | 4390 | 4385 | 1567 |
| 412 | 20230912 | 122800 | 3770167835 | 4390 | 4390 | 4400 | 4390 | 1642 |
| 413 | 20230912 | 122700 | 3762959405 | 4400 | 4395 | 4400 | 4390 | 468 |
| 414 | 20230912 | 122600 | 3760903785 | 4395 | 4395 | 4400 | 4390 | 1759 |
| 415 | 20230912 | 122500 | 3753173035 | 4395 | 4395 | 4395 | 4390 | 1155 |
| 416 | 20230912 | 122400 | 3748096970 | 4390 | 4410 | 4410 | 4390 | 1075 |
| 417 | 20230912 | 122300 | 3743376850 | 4390 | 4410 | 4410 | 4390 | 1072 |
| 418 | 20230912 | 122200 | 3738662920 | 4410 | 4400 | 4410 | 4395 | 1926 |
| 419 | 20230912 | 122100 | 3730176345 | 4390 | 4385 | 4405 | 4380 | 4058 |
| 420 | 20230912 | 122000 | 3712383560 | 4380 | 4395 | 4395 | 4380 | 3788 |
| 421 | 20230912 | 121900 | 3695760690 | 4395 | 4405 | 4415 | 4395 | 5308 |
| 422 | 20230912 | 121800 | 3672403865 | 4400 | 4400 | 4415 | 4400 | 6558 |
| 423 | 20230912 | 121700 | 3643538370 | 4405 | 4405 | 4410 | 4405 | 2560 |
| 424 | 20230912 | 121600 | 3632258760 | 4405 | 4400 | 4405 | 4400 | 3763 |
| 425 | 20230912 | 121500 | 3615700495 | 4400 | 4420 | 4420 | 4390 | 1279 |
| 426 | 20230912 | 121400 | 3610081850 | 4420 | 4390 | 4420 | 4375 | 7401 |
| 427 | 20230912 | 121300 | 3577607910 | 4390 | 4390 | 4400 | 4380 | 6567 |
| 428 | 20230912 | 121200 | 3548798550 | 4390 | 4415 | 4415 | 4390 | 2024 |
| 429 | 20230912 | 121100 | 3539888015 | 4415 | 4405 | 4420 | 4405 | 3449 |
| 430 | 20230912 | 121000 | 3524666910 | 4405 | 4380 | 4415 | 4365 | 9451 |
| 431 | 20230912 | 120900 | 3483313375 | 4375 | 4415 | 4415 | 4370 | 9451 |
| 432 | 20230912 | 120800 | 3441781980 | 4415 | 4415 | 4420 | 4415 | 2474 |
| 433 | 20230912 | 120700 | 3430858520 | 4420 | 4470 | 4470 | 4420 | 34499 |
| 434 | 20230912 | 120600 | 3277270700 | 4475 | 4495 | 4495 | 4475 | 2186 |
| 435 | 20230912 | 120500 | 3267481295 | 4485 | 4485 | 4495 | 4480 | 1402 |
| 436 | 20230912 | 120400 | 3261194210 | 4495 | 4500 | 4500 | 4480 | 5967 |
| 437 | 20230912 | 120300 | 3234431005 | 4500 | 4500 | 4500 | 4490 | 2252 |
| 438 | 20230912 | 120200 | 3224317840 | 4500 | 4500 | 4500 | 4495 | 2343 |
| 439 | 20230912 | 120100 | 3213784540 | 4500 | 4500 | 4500 | 4495 | 402 |
| 440 | 20230912 | 120000 | 3211976650 | 4500 | 4500 | 4505 | 4490 | 1175 |
| 441 | 20230912 | 115900 | 3206690530 | 4500 | 4500 | 4500 | 4485 | 138 |
| 442 | 20230912 | 115800 | 3206069545 | 4500 | 4500 | 4505 | 4470 | 3241 |
| 443 | 20230912 | 115700 | 3191562990 | 4500 | 4495 | 4500 | 4480 | 656 |
| 444 | 20230912 | 115600 | 3188617460 | 4500 | 4495 | 4500 | 4485 | 613 |
| 445 | 20230912 | 115500 | 3185861035 | 4495 | 4485 | 4495 | 4480 | 1839 |
| 446 | 20230912 | 115400 | 3177605530 | 4480 | 4485 | 4490 | 4470 | 1619 |
| 447 | 20230912 | 115300 | 3170364830 | 4490 | 4470 | 4490 | 4470 | 858 |
| 448 | 20230912 | 115200 | 3166513655 | 4490 | 4485 | 4490 | 4470 | 12627 |
| 449 | 20230912 | 115100 | 3109964130 | 4485 | 4495 | 4495 | 4485 | 893 |
| 450 | 20230912 | 115000 | 3105954495 | 4495 | 4495 | 4495 | 4495 | 248 |
| 451 | 20230912 | 114900 | 3104839735 | 4500 | 4495 | 4500 | 4485 | 2108 |
| 452 | 20230912 | 114800 | 3095373850 | 4485 | 4495 | 4500 | 4485 | 1949 |
| 453 | 20230912 | 114700 | 3086622545 | 4490 | 4485 | 4495 | 4485 | 2414 |
| 454 | 20230912 | 114600 | 3075774520 | 4485 | 4490 | 4495 | 4485 | 1190 |
| 455 | 20230912 | 114500 | 3070437275 | 4490 | 4490 | 4490 | 4490 | 2134 |
| 456 | 20230912 | 114400 | 3060855615 | 4485 | 4485 | 4490 | 4480 | 2036 |
| 457 | 20230912 | 114300 | 3051726660 | 4485 | 4490 | 4490 | 4480 | 2352 |
| 458 | 20230912 | 114200 | 3041169545 | 4495 | 4490 | 4495 | 4490 | 1685 |
| 459 | 20230912 | 114100 | 3033603885 | 4490 | 4490 | 4490 | 4485 | 8619 |
| 460 | 20230912 | 114000 | 2994912190 | 4480 | 4530 | 4530 | 4480 | 15307 |
| 461 | 20230912 | 113900 | 2926053610 | 4530 | 4510 | 4530 | 4500 | 1644 |
| 462 | 20230912 | 113800 | 2918642980 | 4500 | 4515 | 4515 | 4500 | 8686 |
| 463 | 20230912 | 113700 | 2879497720 | 4520 | 4530 | 4530 | 4515 | 271 |
| 464 | 20230912 | 113600 | 2878272110 | 4515 | 4515 | 4530 | 4515 | 3065 |
| 465 | 20230912 | 113500 | 2864431320 | 4515 | 4520 | 4535 | 4515 | 5992 |
| 466 | 20230912 | 113400 | 2837366760 | 4515 | 4530 | 4535 | 4500 | 8988 |
| 467 | 20230912 | 113300 | 2796864445 | 4530 | 4540 | 4540 | 4515 | 7669 |
| 468 | 20230912 | 113200 | 2762167475 | 4530 | 4540 | 4545 | 4530 | 2477 |
| 469 | 20230912 | 113100 | 2750932250 | 4540 | 4545 | 4550 | 4540 | 941 |
| 470 | 20230912 | 113000 | 2746656775 | 4545 | 4540 | 4550 | 4535 | 2681 |
| 471 | 20230912 | 112900 | 2734485555 | 4550 | 4560 | 4560 | 4540 | 7391 |
| 472 | 20230912 | 112800 | 2700871720 | 4560 | 4565 | 4565 | 4555 | 161 |
| 473 | 20230912 | 112700 | 2700138175 | 4560 | 4565 | 4565 | 4560 | 1830 |
| 474 | 20230912 | 112600 | 2691792975 | 4560 | 4575 | 4575 | 4560 | 2198 |
| 475 | 20230912 | 112500 | 2681757410 | 4575 | 4575 | 4575 | 4570 | 640 |
| 476 | 20230912 | 112400 | 2678832395 | 4570 | 4575 | 4575 | 4570 | 731 |
| 477 | 20230912 | 112300 | 2675490570 | 4575 | 4575 | 4575 | 4570 | 377 |
| 478 | 20230912 | 112200 | 2673767600 | 4575 | 4565 | 4575 | 4560 | 1768 |
| 479 | 20230912 | 112100 | 2665699450 | 4565 | 4565 | 4575 | 4555 | 732 |
| 480 | 20230912 | 112000 | 2662358750 | 4560 | 4575 | 4580 | 4560 | 10393 |
| 481 | 20230912 | 111900 | 2614861545 | 4580 | 4580 | 4580 | 4575 | 305 |
| 482 | 20230912 | 111800 | 2613464745 | 4580 | 4575 | 4580 | 4570 | 1223 |
| 483 | 20230912 | 111700 | 2607869375 | 4575 | 4570 | 4575 | 4565 | 212 |
| 484 | 20230912 | 111600 | 2606901145 | 4565 | 4575 | 4575 | 4565 | 3792 |
| 485 | 20230912 | 111500 | 2589584770 | 4575 | 4570 | 4575 | 4565 | 4856 |
| 486 | 20230912 | 111400 | 2567406875 | 4570 | 4585 | 4585 | 4570 | 799 |
| 487 | 20230912 | 111300 | 2563753470 | 4585 | 4580 | 4585 | 4575 | 5328 |
| 488 | 20230912 | 111200 | 2539351950 | 4585 | 4590 | 4590 | 4585 | 845 |
| 489 | 20230912 | 111100 | 2535477380 | 4590 | 4590 | 4600 | 4585 | 785 |
| 490 | 20230912 | 111000 | 2531874005 | 4590 | 4595 | 4600 | 4580 | 2835 |
| 491 | 20230912 | 110900 | 2518852470 | 4595 | 4580 | 4595 | 4580 | 2349 |
| 492 | 20230912 | 110800 | 2508076635 | 4580 | 4555 | 4580 | 4545 | 8543 |
| 493 | 20230912 | 110700 | 2469158255 | 4545 | 4570 | 4575 | 4545 | 11548 |
| 494 | 20230912 | 110600 | 2416503575 | 4565 | 4610 | 4610 | 4565 | 47573 |
| 495 | 20230912 | 110500 | 2197928475 | 4610 | 4620 | 4620 | 4605 | 6669 |
| 496 | 20230912 | 110400 | 2167191880 | 4605 | 4605 | 4620 | 4605 | 12898 |
| 497 | 20230912 | 110300 | 2107764850 | 4610 | 4615 | 4625 | 4605 | 13060 |
| 498 | 20230912 | 110200 | 2047578515 | 4625 | 4645 | 4670 | 4610 | 16685 |
| 499 | 20230912 | 110100 | 1970359680 | 4670 | 4645 | 4675 | 4635 | 2844 |
| 500 | 20230912 | 110000 | 1957150760 | 4645 | 4640 | 4645 | 4640 | 2242 |
| 501 | 20230912 | 105900 | 1946742320 | 4645 | 4650 | 4650 | 4640 | 2326 |
| 502 | 20230912 | 105800 | 1935945480 | 4640 | 4655 | 4675 | 4640 | 5583 |
| 503 | 20230912 | 105700 | 1910007430 | 4650 | 4655 | 4655 | 4645 | 1093 |
| 504 | 20230912 | 105600 | 1904923690 | 4645 | 4665 | 4675 | 4645 | 7407 |
| 505 | 20230912 | 105500 | 1870431370 | 4675 | 4685 | 4685 | 4665 | 1709 |
| 506 | 20230912 | 105400 | 1862447610 | 4675 | 4675 | 4690 | 4670 | 446 |
| 507 | 20230912 | 105300 | 1860359045 | 4670 | 4670 | 4695 | 4670 | 2318 |
| 508 | 20230912 | 105200 | 1849520795 | 4685 | 4680 | 4685 | 4660 | 8644 |
| 509 | 20230912 | 105100 | 1809167280 | 4675 | 4680 | 4685 | 4670 | 3758 |
| 510 | 20230912 | 105000 | 1791584480 | 4685 | 4685 | 4685 | 4675 | 7419 |
| 511 | 20230912 | 104900 | 1756867365 | 4685 | 4685 | 4690 | 4675 | 424 |
| 512 | 20230912 | 104800 | 1754881410 | 4675 | 4690 | 4690 | 4670 | 652 |
| 513 | 20230912 | 104700 | 1751827635 | 4690 | 4695 | 4695 | 4660 | 1014 |
| 514 | 20230912 | 104600 | 1747074500 | 4695 | 4655 | 4695 | 4650 | 3181 |
| 515 | 20230912 | 104500 | 1732226965 | 4655 | 4665 | 4665 | 4655 | 4306 |
| 516 | 20230912 | 104400 | 1712151530 | 4685 | 4680 | 4690 | 4665 | 1515 |
| 517 | 20230912 | 104300 | 1705068680 | 4680 | 4680 | 4690 | 4670 | 5829 |
| 518 | 20230912 | 104200 | 1677794680 | 4680 | 4680 | 4680 | 4680 | 210 |
| 519 | 20230912 | 104100 | 1676811880 | 4680 | 4675 | 4680 | 4675 | 120 |
| 520 | 20230912 | 104000 | 1676250855 | 4675 | 4680 | 4680 | 4675 | 1717 |
| 521 | 20230912 | 103900 | 1668223095 | 4690 | 4695 | 4695 | 4685 | 470 |
| 522 | 20230912 | 103800 | 1666020310 | 4695 | 4685 | 4695 | 4685 | 30 |
| 523 | 20230912 | 103700 | 1665879750 | 4685 | 4680 | 4685 | 4680 | 352 |
| 524 | 20230912 | 103600 | 1664232285 | 4680 | 4685 | 4685 | 4675 | 6472 |
| 525 | 20230912 | 103500 | 1633938025 | 4685 | 4695 | 4695 | 4680 | 1147 |
| 526 | 20230912 | 103400 | 1628561855 | 4695 | 4700 | 4700 | 4695 | 94 |
| 527 | 20230912 | 103300 | 1628120060 | 4700 | 4700 | 4700 | 4690 | 930 |
| 528 | 20230912 | 103200 | 1623754185 | 4700 | 4685 | 4700 | 4685 | 198 |
| 529 | 20230912 | 103100 | 1622825910 | 4690 | 4685 | 4690 | 4685 | 735 |
| 530 | 20230912 | 103000 | 1619379930 | 4685 | 4675 | 4685 | 4675 | 289 |
| 531 | 20230912 | 102900 | 1618028845 | 4675 | 4665 | 4675 | 4665 | 909 |
| 532 | 20230912 | 102800 | 1613786360 | 4665 | 4655 | 4665 | 4650 | 868 |
| 533 | 20230912 | 102700 | 1609745950 | 4655 | 4655 | 4655 | 4650 | 77 |
| 534 | 20230912 | 102600 | 1609387640 | 4655 | 4655 | 4655 | 4655 | 11 |
| 535 | 20230912 | 102500 | 1609336435 | 4650 | 4650 | 4655 | 4650 | 1436 |
| 536 | 20230912 | 102400 | 1602659030 | 4650 | 4655 | 4655 | 4650 | 641 |
| 537 | 20230912 | 102300 | 1599678300 | 4655 | 4645 | 4655 | 4645 | 837 |
| 538 | 20230912 | 102200 | 1595786245 | 4655 | 4650 | 4655 | 4645 | 1173 |
| 539 | 20230912 | 102100 | 1590337055 | 4650 | 4655 | 4655 | 4650 | 7513 |
| 540 | 20230912 | 102000 | 1555401350 | 4655 | 4660 | 4660 | 4655 | 3122 |
| 541 | 20230912 | 101900 | 1540864455 | 4660 | 4660 | 4660 | 4660 | 484 |
| 542 | 20230912 | 101800 | 1538609015 | 4660 | 4660 | 4660 | 4660 | 326 |
| 543 | 20230912 | 101700 | 1537089855 | 4650 | 4665 | 4665 | 4650 | 3170 |
| 544 | 20230912 | 101600 | 1522334130 | 4655 | 4665 | 4665 | 4655 | 1814 |
| 545 | 20230912 | 101500 | 1513880825 | 4665 | 4660 | 4665 | 4660 | 72 |
| 546 | 20230912 | 101400 | 1513545225 | 4665 | 4670 | 4670 | 4665 | 649 |
| 547 | 20230912 | 101300 | 1510517590 | 4665 | 4665 | 4665 | 4665 | 366 |
| 548 | 20230912 | 101200 | 1508810200 | 4665 | 4660 | 4665 | 4660 | 525 |
| 549 | 20230912 | 101100 | 1506363440 | 4660 | 4670 | 4670 | 4660 | 456 |
| 550 | 20230912 | 101000 | 1504236245 | 4670 | 4675 | 4675 | 4660 | 1193 |
| 551 | 20230912 | 100900 | 1498669270 | 4675 | 4675 | 4675 | 4675 | 1 |
| 552 | 20230912 | 100800 | 1498664595 | 4660 | 4660 | 4665 | 4660 | 1217 |
| 553 | 20230912 | 100700 | 1492992375 | 4675 | 4665 | 4675 | 4660 | 2380 |
| 554 | 20230912 | 100600 | 1481901335 | 4675 | 4670 | 4675 | 4665 | 1346 |
| 555 | 20230912 | 100500 | 1475619575 | 4665 | 4680 | 4680 | 4665 | 2825 |
| 556 | 20230912 | 100400 | 1462428450 | 4680 | 4680 | 4680 | 4680 | 389 |
| 557 | 20230912 | 100300 | 1460607930 | 4680 | 4670 | 4680 | 4670 | 477 |
| 558 | 20230912 | 100200 | 1458380180 | 4670 | 4670 | 4670 | 4670 | 16 |
| 559 | 20230912 | 100100 | 1458305460 | 4685 | 4675 | 4690 | 4670 | 2386 |
| 560 | 20230912 | 100000 | 1447141340 | 4675 | 4680 | 4685 | 4675 | 2679 |
| 561 | 20230912 | 095900 | 1434603775 | 4680 | 4695 | 4695 | 4680 | 534 |
| 562 | 20230912 | 095800 | 1432100920 | 4695 | 4685 | 4700 | 4675 | 2493 |
| 563 | 20230912 | 095700 | 1420432095 | 4680 | 4710 | 4710 | 4680 | 1560 |
| 564 | 20230912 | 095600 | 1413123570 | 4715 | 4685 | 4715 | 4680 | 135 |
| 565 | 20230912 | 095500 | 1412491725 | 4685 | 4720 | 4720 | 4685 | 10002 |
| 566 | 20230912 | 095400 | 1365617320 | 4715 | 4720 | 4720 | 4685 | 10096 |
| 567 | 20230912 | 095300 | 1318262405 | 4725 | 4715 | 4725 | 4715 | 1875 |
| 568 | 20230912 | 095200 | 1309413065 | 4730 | 4725 | 4730 | 4725 | 227 |
| 569 | 20230912 | 095100 | 1308339470 | 4710 | 4695 | 4710 | 4690 | 2208 |
| 570 | 20230912 | 095000 | 1297978920 | 4695 | 4705 | 4705 | 4695 | 924 |
| 571 | 20230912 | 094900 | 1293637035 | 4710 | 4720 | 4720 | 4705 | 3445 |
| 572 | 20230912 | 094800 | 1277409365 | 4720 | 4725 | 4725 | 4715 | 782 |
| 573 | 20230912 | 094700 | 1273718170 | 4730 | 4730 | 4735 | 4715 | 358 |
| 574 | 20230912 | 094600 | 1272028945 | 4730 | 4710 | 4730 | 4710 | 1201 |
| 575 | 20230912 | 094500 | 1266354765 | 4715 | 4720 | 4725 | 4715 | 7322 |
| 576 | 20230912 | 094400 | 1231760950 | 4720 | 4695 | 4720 | 4685 | 2801 |
| 577 | 20230912 | 094300 | 1218573910 | 4685 | 4695 | 4695 | 4685 | 1532 |
| 578 | 20230912 | 094200 | 1211390720 | 4700 | 4690 | 4700 | 4690 | 1878 |
| 579 | 20230912 | 094100 | 1202582350 | 4690 | 4690 | 4700 | 4690 | 923 |
| 580 | 20230912 | 094000 | 1198253140 | 4705 | 4705 | 4705 | 4690 | 808 |
| 581 | 20230912 | 093900 | 1194459015 | 4705 | 4705 | 4705 | 4690 | 469 |
| 582 | 20230912 | 093800 | 1192257945 | 4710 | 4700 | 4710 | 4690 | 891 |
| 583 | 20230912 | 093700 | 1188075205 | 4710 | 4710 | 4710 | 4690 | 348 |
| 584 | 20230912 | 093600 | 1186439295 | 4705 | 4710 | 4710 | 4690 | 405 |
| 585 | 20230912 | 093500 | 1184535755 | 4710 | 4710 | 4710 | 4685 | 2563 |
| 586 | 20230912 | 093400 | 1172520470 | 4685 | 4680 | 4700 | 4680 | 3394 |
| 587 | 20230912 | 093300 | 1156587075 | 4680 | 4695 | 4700 | 4665 | 5963 |
| 588 | 20230912 | 093200 | 1128659850 | 4695 | 4710 | 4710 | 4695 | 2903 |
| 589 | 20230912 | 093100 | 1115015055 | 4710 | 4740 | 4745 | 4700 | 13091 |
| 590 | 20230912 | 093000 | 1053170530 | 4735 | 4705 | 4740 | 4705 | 7955 |
| 591 | 20230912 | 092900 | 1015602455 | 4715 | 4700 | 4720 | 4700 | 4187 |
| 592 | 20230912 | 092800 | 995901545 | 4715 | 4725 | 4725 | 4700 | 3320 |
| 593 | 20230912 | 092700 | 980239580 | 4725 | 4700 | 4730 | 4690 | 12775 |
| 594 | 20230912 | 092600 | 920038910 | 4700 | 4690 | 4705 | 4685 | 1427 |
| 595 | 20230912 | 092500 | 913347795 | 4690 | 4705 | 4705 | 4690 | 674 |
| 596 | 20230912 | 092400 | 910179925 | 4690 | 4685 | 4705 | 4685 | 6135 |
| 597 | 20230912 | 092300 | 881363555 | 4685 | 4650 | 4690 | 4650 | 5127 |
| 598 | 20230912 | 092200 | 857428545 | 4645 | 4655 | 4670 | 4645 | 13828 |
| 599 | 20230912 | 092100 | 793040605 | 4660 | 4680 | 4680 | 4655 | 14475 |
| 600 | 20230912 | 092000 | 725420155 | 4680 | 4700 | 4700 | 4655 | 21429 |
| 601 | 20230912 | 091900 | 625138505 | 4700 | 4700 | 4705 | 4700 | 1737 |
| 602 | 20230912 | 091800 | 616973145 | 4700 | 4695 | 4700 | 4690 | 3805 |
| 603 | 20230912 | 091700 | 599110565 | 4695 | 4715 | 4740 | 4690 | 18637 |
| 604 | 20230912 | 091600 | 511466475 | 4720 | 4715 | 4730 | 4705 | 4111 |
| 605 | 20230912 | 091500 | 492079020 | 4710 | 4715 | 4735 | 4710 | 2130 |
| 606 | 20230912 | 091400 | 482037335 | 4715 | 4740 | 4740 | 4715 | 4769 |
| 607 | 20230912 | 091300 | 459482595 | 4740 | 4760 | 4760 | 4735 | 3002 |
| 608 | 20230912 | 091200 | 445231100 | 4755 | 4775 | 4790 | 4740 | 9375 |
| 609 | 20230912 | 091100 | 400648670 | 4790 | 4795 | 4795 | 4770 | 458 |
| 610 | 20230912 | 091000 | 398456845 | 4770 | 4775 | 4805 | 4760 | 5445 |
| 611 | 20230912 | 090900 | 372502800 | 4775 | 4785 | 4815 | 4775 | 4659 |
| 612 | 20230912 | 090800 | 350170230 | 4785 | 4765 | 4785 | 4750 | 7600 |
| 613 | 20230912 | 090700 | 313964955 | 4760 | 4760 | 4765 | 4760 | 2047 |
| 614 | 20230912 | 090600 | 304218605 | 4765 | 4770 | 4770 | 4745 | 916 |
| 615 | 20230912 | 090500 | 299853675 | 4770 | 4730 | 4780 | 4705 | 9051 |
| 616 | 20230912 | 090400 | 257123530 | 4720 | 4700 | 4720 | 4685 | 8760 |
| 617 | 20230912 | 090300 | 215940160 | 4710 | 4730 | 4735 | 4700 | 5777 |
| 618 | 20230912 | 090200 | 188716990 | 4735 | 4745 | 4750 | 4725 | 4726 |
| 619 | 20230912 | 090100 | 166293610 | 4745 | 4790 | 4790 | 4740 | 7586 |
| 620 | 20230912 | 090000 | 130241860 | 4790 | 4805 | 4820 | 4790 | 25269 |