30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 3 | 20230912 | 190000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20230912 | 185900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20230912 | 185800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20230912 | 185700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20230912 | 185600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20230912 | 185500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20230912 | 185400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20230912 | 185300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20230912 | 185200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20230912 | 185100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20230912 | 185000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20230912 | 184900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20230912 | 184800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20230912 | 184700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20230912 | 184600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20230912 | 184500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20230912 | 184400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20230912 | 184300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20230912 | 184200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20230912 | 184100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20230912 | 184000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20230912 | 183900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20230912 | 183800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20230912 | 183700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20230912 | 183600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20230912 | 183500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20230912 | 183400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20230912 | 183300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20230912 | 183200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20230912 | 183100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 33 | 20230912 | 183000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20230912 | 182900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20230912 | 182800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20230912 | 182700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20230912 | 182600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20230912 | 182500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20230912 | 182400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20230912 | 182300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20230912 | 182200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20230912 | 182100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20230912 | 182000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20230912 | 181900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20230912 | 181800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20230912 | 181700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20230912 | 181600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20230912 | 181500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20230912 | 181400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20230912 | 181300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20230912 | 181200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20230912 | 181100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20230912 | 181000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20230912 | 180900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20230912 | 180800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20230912 | 180700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20230912 | 180600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20230912 | 180500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20230912 | 180400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20230912 | 180300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20230912 | 180200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20230912 | 180100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 63 | 20230912 | 180000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20230912 | 175900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20230912 | 175800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20230912 | 175700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20230912 | 175600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20230912 | 175500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20230912 | 175400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20230912 | 175300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20230912 | 175200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20230912 | 175100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20230912 | 175000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20230912 | 174900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20230912 | 174800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20230912 | 174700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20230912 | 174600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20230912 | 174500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20230912 | 174400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20230912 | 174300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20230912 | 174200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20230912 | 174100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20230912 | 174000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20230912 | 173900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20230912 | 173800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20230912 | 173700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20230912 | 173600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20230912 | 173500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20230912 | 173400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20230912 | 173300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20230912 | 173200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20230912 | 173100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 93 | 20230912 | 173000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20230912 | 172900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20230912 | 172800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20230912 | 172700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20230912 | 172600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20230912 | 172500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20230912 | 172400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20230912 | 172300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20230912 | 172200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20230912 | 172100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20230912 | 172000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20230912 | 171900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20230912 | 171800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20230912 | 171700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20230912 | 171600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20230912 | 171500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20230912 | 171400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20230912 | 171300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20230912 | 171200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20230912 | 171100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20230912 | 171000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20230912 | 170900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20230912 | 170800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20230912 | 170700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20230912 | 170600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20230912 | 170500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20230912 | 170400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20230912 | 170300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20230912 | 170200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20230912 | 170100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 123 | 20230912 | 170000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20230912 | 165900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20230912 | 165800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20230912 | 165700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20230912 | 165600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20230912 | 165500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20230912 | 165400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20230912 | 165300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20230912 | 165200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20230912 | 165100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20230912 | 165000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20230912 | 164900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20230912 | 164800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20230912 | 164700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20230912 | 164600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20230912 | 164500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20230912 | 164400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20230912 | 164300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20230912 | 164200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20230912 | 164100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20230912 | 164000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20230912 | 163900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20230912 | 163800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20230912 | 163700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20230912 | 163600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20230912 | 163500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20230912 | 163400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20230912 | 163300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20230912 | 163200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20230912 | 163100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 153 | 20230912 | 163000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20230912 | 162900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20230912 | 162800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20230912 | 162700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20230912 | 162600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20230912 | 162500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20230912 | 162400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20230912 | 162300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20230912 | 162200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20230912 | 162100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20230912 | 162000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20230912 | 161900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20230912 | 161800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20230912 | 161700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20230912 | 161600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20230912 | 161500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20230912 | 161400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20230912 | 161300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20230912 | 161200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20230912 | 161100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20230912 | 161000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20230912 | 160900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20230912 | 160800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20230912 | 160700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20230912 | 160600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20230912 | 160500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20230912 | 160400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20230912 | 160300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20230912 | 160200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20230912 | 160100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 183 | 20230912 | 160000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20230912 | 155900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20230912 | 155800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20230912 | 155700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20230912 | 155600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20230912 | 155500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20230912 | 155400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20230912 | 155300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20230912 | 155200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20230912 | 155100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20230912 | 155000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20230912 | 154900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20230912 | 154800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20230912 | 154700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20230912 | 154600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20230912 | 154500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20230912 | 154400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20230912 | 154300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20230912 | 154200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20230912 | 154100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20230912 | 154000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20230912 | 153900 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20230912 | 153800 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20230912 | 153700 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20230912 | 153600 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20230912 | 153500 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20230912 | 153400 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20230912 | 153300 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20230912 | 153200 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20230912 | 153100 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 213 | 20230912 | 153000 | 6550119315 | 4190 | 4190 | 4190 | 4190 | 50825 |
| 214 | 20230912 | 152900 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20230912 | 152800 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20230912 | 152700 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20230912 | 152600 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20230912 | 152500 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20230912 | 152400 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20230912 | 152300 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20230912 | 152200 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20230912 | 152100 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20230912 | 152000 | 6337162565 | 4205 | 4205 | 4205 | 4205 | 0 |
| 224 | 20230912 | 151900 | 6337162565 | 4205 | 4215 | 4215 | 4205 | 5868 |
| 225 | 20230912 | 151800 | 6312478360 | 4210 | 4210 | 4215 | 4205 | 4105 |
| 226 | 20230912 | 151700 | 6295195525 | 4210 | 4205 | 4215 | 4200 | 6937 |
| 227 | 20230912 | 151600 | 6266008495 | 4205 | 4215 | 4215 | 4205 | 2348 |
| 228 | 20230912 | 151500 | 6256127395 | 4210 | 4215 | 4215 | 4205 | 4042 |
| 229 | 20230912 | 151400 | 6239094170 | 4215 | 4210 | 4215 | 4210 | 1663 |
| 230 | 20230912 | 151300 | 6232087375 | 4215 | 4215 | 4215 | 4210 | 2127 |
| 231 | 20230912 | 151200 | 6223127070 | 4210 | 4200 | 4215 | 4200 | 8896 |
| 232 | 20230912 | 151100 | 6185694130 | 4200 | 4195 | 4200 | 4195 | 3962 |
| 233 | 20230912 | 151000 | 6169062720 | 4195 | 4200 | 4200 | 4190 | 2262 |
| 234 | 20230912 | 150900 | 6159573165 | 4195 | 4195 | 4200 | 4195 | 3694 |
| 235 | 20230912 | 150800 | 6144071835 | 4195 | 4180 | 4195 | 4180 | 10262 |
| 236 | 20230912 | 150700 | 6101118860 | 4180 | 4185 | 4185 | 4180 | 2804 |
| 237 | 20230912 | 150600 | 6089390990 | 4190 | 4185 | 4190 | 4180 | 10679 |
| 238 | 20230912 | 150500 | 6044686470 | 4185 | 4185 | 4185 | 4185 | 358 |
| 239 | 20230912 | 150400 | 6043188240 | 4195 | 4180 | 4195 | 4180 | 7646 |
| 240 | 20230912 | 150300 | 6011224960 | 4185 | 4190 | 4190 | 4180 | 5243 |
| 241 | 20230912 | 150200 | 5989290975 | 4190 | 4195 | 4195 | 4190 | 7239 |
| 242 | 20230912 | 150100 | 5958957315 | 4195 | 4195 | 4205 | 4195 | 13851 |
| 243 | 20230912 | 150000 | 5900849335 | 4200 | 4205 | 4205 | 4200 | 8665 |
| 244 | 20230912 | 145900 | 5864454350 | 4205 | 4205 | 4205 | 4205 | 239 |
| 245 | 20230912 | 145800 | 5863449355 | 4200 | 4205 | 4205 | 4200 | 3325 |
| 246 | 20230912 | 145700 | 5849473180 | 4205 | 4205 | 4205 | 4200 | 223 |
| 247 | 20230912 | 145600 | 5848535520 | 4205 | 4205 | 4205 | 4205 | 1342 |
| 248 | 20230912 | 145500 | 5842892410 | 4205 | 4210 | 4210 | 4205 | 2757 |
| 249 | 20230912 | 145400 | 5831290225 | 4200 | 4205 | 4210 | 4200 | 537 |
| 250 | 20230912 | 145300 | 5829032580 | 4210 | 4205 | 4210 | 4205 | 2771 |
| 251 | 20230912 | 145200 | 5817370680 | 4205 | 4210 | 4210 | 4205 | 55 |
| 252 | 20230912 | 145100 | 5817139380 | 4215 | 4225 | 4225 | 4205 | 2083 |
| 253 | 20230912 | 145000 | 5808364020 | 4225 | 4215 | 4225 | 4215 | 5656 |
| 254 | 20230912 | 144900 | 5784500010 | 4215 | 4210 | 4215 | 4210 | 596 |
| 255 | 20230912 | 144800 | 5781990840 | 4210 | 4205 | 4210 | 4205 | 1998 |
| 256 | 20230912 | 144700 | 5773583040 | 4205 | 4200 | 4205 | 4200 | 2053 |
| 257 | 20230912 | 144600 | 5764958220 | 4200 | 4195 | 4200 | 4195 | 3607 |
| 258 | 20230912 | 144500 | 5749824350 | 4190 | 4190 | 4190 | 4185 | 1174 |
| 259 | 20230912 | 144400 | 5744905940 | 4190 | 4185 | 4190 | 4180 | 1931 |
| 260 | 20230912 | 144300 | 5736830435 | 4185 | 4195 | 4195 | 4185 | 3456 |
| 261 | 20230912 | 144200 | 5722365775 | 4185 | 4185 | 4185 | 4185 | 13868 |
| 262 | 20230912 | 144100 | 5664328195 | 4185 | 4185 | 4190 | 4185 | 324 |
| 263 | 20230912 | 144000 | 5662971870 | 4185 | 4200 | 4200 | 4185 | 6979 |
| 264 | 20230912 | 143900 | 5633733140 | 4200 | 4200 | 4205 | 4200 | 2815 |
| 265 | 20230912 | 143800 | 5621906065 | 4205 | 4200 | 4205 | 4195 | 3569 |
| 266 | 20230912 | 143700 | 5606930190 | 4200 | 4200 | 4200 | 4200 | 967 |
| 267 | 20230912 | 143600 | 5602868790 | 4200 | 4190 | 4200 | 4190 | 2629 |
| 268 | 20230912 | 143500 | 5591836060 | 4190 | 4195 | 4200 | 4190 | 3038 |
| 269 | 20230912 | 143400 | 5579092500 | 4200 | 4200 | 4200 | 4200 | 3716 |
| 270 | 20230912 | 143300 | 5563485300 | 4200 | 4200 | 4200 | 4200 | 30 |
| 271 | 20230912 | 143200 | 5563359300 | 4200 | 4205 | 4205 | 4200 | 2531 |
| 272 | 20230912 | 143100 | 5552728925 | 4205 | 4200 | 4205 | 4200 | 1576 |
| 273 | 20230912 | 143000 | 5546109425 | 4200 | 4190 | 4200 | 4190 | 1040 |
| 274 | 20230912 | 142900 | 5541742425 | 4190 | 4190 | 4200 | 4190 | 2744 |
| 275 | 20230912 | 142800 | 5530233880 | 4190 | 4195 | 4195 | 4190 | 4248 |
| 276 | 20230912 | 142700 | 5512428520 | 4195 | 4195 | 4195 | 4195 | 4299 |
| 277 | 20230912 | 142600 | 5494394215 | 4195 | 4200 | 4200 | 4195 | 228 |
| 278 | 20230912 | 142500 | 5493437365 | 4200 | 4200 | 4205 | 4195 | 1604 |
| 279 | 20230912 | 142400 | 5486701705 | 4200 | 4195 | 4200 | 4195 | 427 |
| 280 | 20230912 | 142300 | 5484910090 | 4200 | 4195 | 4200 | 4195 | 1371 |
| 281 | 20230912 | 142200 | 5479156310 | 4195 | 4195 | 4195 | 4195 | 116 |
| 282 | 20230912 | 142100 | 5478669690 | 4190 | 4200 | 4200 | 4190 | 6098 |
| 283 | 20230912 | 142000 | 5453099360 | 4205 | 4195 | 4205 | 4195 | 1375 |
| 284 | 20230912 | 141900 | 5447318305 | 4205 | 4195 | 4205 | 4190 | 2404 |
| 285 | 20230912 | 141800 | 5437232745 | 4195 | 4205 | 4205 | 4195 | 4907 |
| 286 | 20230912 | 141700 | 5416646265 | 4205 | 4200 | 4205 | 4200 | 349 |
| 287 | 20230912 | 141600 | 5415179995 | 4205 | 4205 | 4205 | 4205 | 814 |
| 288 | 20230912 | 141500 | 5411757125 | 4210 | 4210 | 4215 | 4210 | 125 |
| 289 | 20230912 | 141400 | 5411230835 | 4215 | 4210 | 4215 | 4205 | 1064 |
| 290 | 20230912 | 141300 | 5406748950 | 4210 | 4210 | 4210 | 4205 | 1057 |
| 291 | 20230912 | 141200 | 5402300030 | 4210 | 4215 | 4215 | 4210 | 1422 |
| 292 | 20230912 | 141100 | 5396306475 | 4200 | 4195 | 4200 | 4190 | 8374 |
| 293 | 20230912 | 141000 | 5361152340 | 4190 | 4195 | 4195 | 4190 | 816 |
| 294 | 20230912 | 140900 | 5357733085 | 4195 | 4195 | 4195 | 4190 | 2437 |
| 295 | 20230912 | 140800 | 5347510175 | 4195 | 4190 | 4195 | 4190 | 1429 |
| 296 | 20230912 | 140700 | 5341518995 | 4195 | 4190 | 4195 | 4190 | 1321 |
| 297 | 20230912 | 140600 | 5335980175 | 4195 | 4185 | 4195 | 4185 | 8177 |
| 298 | 20230912 | 140500 | 5301707035 | 4185 | 4185 | 4185 | 4180 | 1484 |
| 299 | 20230912 | 140400 | 5295496955 | 4190 | 4180 | 4190 | 4175 | 4576 |
| 300 | 20230912 | 140300 | 5276353425 | 4180 | 4185 | 4200 | 4175 | 1240 |
| 301 | 20230912 | 140200 | 5271166000 | 4175 | 4235 | 4235 | 4175 | 7602 |
| 302 | 20230912 | 140100 | 5239298770 | 4235 | 4195 | 4235 | 4155 | 116967 |
| 303 | 20230912 | 140000 | 4750340185 | 4195 | 4210 | 4220 | 4195 | 89948 |
| 304 | 20230912 | 135900 | 4372420740 | 4210 | 4220 | 4220 | 4210 | 9045 |
| 305 | 20230912 | 135800 | 4334309335 | 4220 | 4225 | 4225 | 4220 | 3251 |
| 306 | 20230912 | 135700 | 4320590055 | 4225 | 4225 | 4225 | 4220 | 1229 |
| 307 | 20230912 | 135600 | 4315400600 | 4225 | 4225 | 4225 | 4220 | 5854 |
| 308 | 20230912 | 135500 | 4290680270 | 4220 | 4225 | 4225 | 4220 | 23 |
| 309 | 20230912 | 135400 | 4290583180 | 4225 | 4225 | 4225 | 4225 | 2456 |
| 310 | 20230912 | 135300 | 4280206580 | 4225 | 4235 | 4235 | 4225 | 3139 |
| 311 | 20230912 | 135200 | 4266935065 | 4240 | 4240 | 4240 | 4240 | 108 |
| 312 | 20230912 | 135100 | 4266477145 | 4240 | 4240 | 4240 | 4240 | 69 |
| 313 | 20230912 | 135000 | 4266184585 | 4240 | 4240 | 4240 | 4240 | 224 |
| 314 | 20230912 | 134900 | 4265234825 | 4240 | 4230 | 4240 | 4230 | 650 |
| 315 | 20230912 | 134800 | 4262479825 | 4230 | 4235 | 4235 | 4225 | 11298 |
| 316 | 20230912 | 134700 | 4214672115 | 4240 | 4245 | 4245 | 4235 | 271 |
| 317 | 20230912 | 134600 | 4213524075 | 4245 | 4230 | 4245 | 4230 | 2164 |
| 318 | 20230912 | 134500 | 4204366030 | 4230 | 4240 | 4240 | 4230 | 6247 |
| 319 | 20230912 | 134400 | 4177927165 | 4245 | 4240 | 4245 | 4240 | 2046 |
| 320 | 20230912 | 134300 | 4169251870 | 4245 | 4245 | 4245 | 4240 | 465 |
| 321 | 20230912 | 134200 | 4167278245 | 4245 | 4245 | 4245 | 4245 | 726 |
| 322 | 20230912 | 134100 | 4164196375 | 4245 | 4245 | 4245 | 4245 | 72 |
| 323 | 20230912 | 134000 | 4163890735 | 4245 | 4245 | 4245 | 4245 | 191 |
| 324 | 20230912 | 133900 | 4163079940 | 4245 | 4240 | 4245 | 4240 | 2441 |
| 325 | 20230912 | 133800 | 4152730090 | 4245 | 4240 | 4245 | 4240 | 1086 |
| 326 | 20230912 | 133700 | 4148125375 | 4245 | 4245 | 4245 | 4245 | 40 |
| 327 | 20230912 | 133600 | 4147955575 | 4245 | 4245 | 4250 | 4245 | 202 |
| 328 | 20230912 | 133500 | 4147098075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 329 | 20230912 | 133400 | 4147098075 | 4250 | 4245 | 4250 | 4245 | 200 |
| 330 | 20230912 | 133300 | 4146249065 | 4245 | 4250 | 4250 | 4240 | 645 |
| 331 | 20230912 | 133200 | 4143511430 | 4250 | 4250 | 4250 | 4245 | 131 |
| 332 | 20230912 | 133100 | 4142955180 | 4250 | 4245 | 4250 | 4245 | 616 |
| 333 | 20230912 | 133000 | 4140339185 | 4250 | 4250 | 4250 | 4240 | 1006 |
| 334 | 20230912 | 132900 | 4136071890 | 4250 | 4245 | 4250 | 4245 | 1141 |
| 335 | 20230912 | 132800 | 4131224300 | 4250 | 4245 | 4250 | 4245 | 22 |
| 336 | 20230912 | 132700 | 4131130845 | 4250 | 4245 | 4250 | 4245 | 5278 |
| 337 | 20230912 | 132600 | 4108714440 | 4245 | 4240 | 4245 | 4240 | 132 |
| 338 | 20230912 | 132500 | 4108154250 | 4240 | 4240 | 4240 | 4240 | 500 |
| 339 | 20230912 | 132400 | 4106034250 | 4240 | 4245 | 4245 | 4240 | 792 |
| 340 | 20230912 | 132300 | 4102675710 | 4245 | 4245 | 4245 | 4245 | 106 |
| 341 | 20230912 | 132200 | 4102225740 | 4250 | 4250 | 4250 | 4245 | 90 |
| 342 | 20230912 | 132100 | 4101843265 | 4255 | 4250 | 4255 | 4250 | 87 |
| 343 | 20230912 | 132000 | 4101473510 | 4250 | 4250 | 4255 | 4250 | 1053 |
| 344 | 20230912 | 131900 | 4096998255 | 4250 | 4250 | 4250 | 4250 | 1421 |
| 345 | 20230912 | 131800 | 4090959005 | 4240 | 4255 | 4255 | 4230 | 5244 |
| 346 | 20230912 | 131700 | 4068740625 | 4250 | 4250 | 4255 | 4250 | 1254 |
| 347 | 20230912 | 131600 | 4063408590 | 4250 | 4250 | 4255 | 4245 | 828 |
| 348 | 20230912 | 131500 | 4059888705 | 4260 | 4255 | 4260 | 4255 | 512 |
| 349 | 20230912 | 131400 | 4057710135 | 4255 | 4245 | 4255 | 4245 | 4822 |
| 350 | 20230912 | 131300 | 4037200235 | 4250 | 4240 | 4250 | 4230 | 2101 |
| 351 | 20230912 | 131200 | 4028312915 | 4240 | 4235 | 4250 | 4230 | 3143 |
| 352 | 20230912 | 131100 | 4015013265 | 4235 | 4235 | 4235 | 4225 | 2682 |
| 353 | 20230912 | 131000 | 4003679310 | 4225 | 4225 | 4235 | 4225 | 1349 |
| 354 | 20230912 | 130900 | 3997979225 | 4235 | 4240 | 4240 | 4225 | 5714 |
| 355 | 20230912 | 130800 | 3973802215 | 4240 | 4250 | 4250 | 4240 | 112 |
| 356 | 20230912 | 130700 | 3973327270 | 4245 | 4245 | 4245 | 4245 | 125 |
| 357 | 20230912 | 130600 | 3972796645 | 4250 | 4255 | 4255 | 4250 | 1345 |
| 358 | 20230912 | 130500 | 3967074040 | 4255 | 4260 | 4265 | 4255 | 610 |
| 359 | 20230912 | 130400 | 3964476350 | 4260 | 4260 | 4265 | 4250 | 4090 |
| 360 | 20230912 | 130300 | 3947038755 | 4260 | 4230 | 4260 | 4225 | 1913 |
| 361 | 20230912 | 130200 | 3938904630 | 4240 | 4240 | 4240 | 4225 | 2311 |
| 362 | 20230912 | 130100 | 3929127295 | 4235 | 4240 | 4240 | 4235 | 3624 |
| 363 | 20230912 | 130000 | 3913769330 | 4250 | 4245 | 4250 | 4240 | 802 |
| 364 | 20230912 | 125900 | 3910366245 | 4245 | 4250 | 4250 | 4245 | 164 |
| 365 | 20230912 | 125800 | 3909669750 | 4250 | 4250 | 4250 | 4250 | 81 |
| 366 | 20230912 | 125700 | 3909325500 | 4245 | 4245 | 4245 | 4245 | 500 |
| 367 | 20230912 | 125600 | 3907203000 | 4250 | 4250 | 4250 | 4250 | 150 |
| 368 | 20230912 | 125500 | 3906565500 | 4250 | 4250 | 4250 | 4250 | 1274 |
| 369 | 20230912 | 125400 | 3901151000 | 4250 | 4245 | 4250 | 4245 | 8781 |
| 370 | 20230912 | 125300 | 3863874220 | 4235 | 4235 | 4240 | 4225 | 9161 |
| 371 | 20230912 | 125200 | 3825079155 | 4225 | 4225 | 4235 | 4225 | 3242 |
| 372 | 20230912 | 125100 | 3811366705 | 4225 | 4230 | 4230 | 4225 | 1740 |
| 373 | 20230912 | 125000 | 3804007005 | 4225 | 4225 | 4225 | 4225 | 881 |
| 374 | 20230912 | 124900 | 3800284780 | 4230 | 4230 | 4230 | 4220 | 1155 |
| 375 | 20230912 | 124800 | 3795406065 | 4230 | 4230 | 4230 | 4225 | 259 |
| 376 | 20230912 | 124700 | 3794311660 | 4230 | 4225 | 4230 | 4220 | 4160 |
| 377 | 20230912 | 124600 | 3776748825 | 4225 | 4230 | 4230 | 4225 | 103 |
| 378 | 20230912 | 124500 | 3776313150 | 4230 | 4230 | 4230 | 4225 | 222 |
| 379 | 20230912 | 124400 | 3775375190 | 4225 | 4225 | 4230 | 4225 | 670 |
| 380 | 20230912 | 124300 | 3772544325 | 4225 | 4230 | 4230 | 4225 | 5401 |
| 381 | 20230912 | 124200 | 3749724595 | 4230 | 4230 | 4230 | 4225 | 700 |
| 382 | 20230912 | 124100 | 3746765970 | 4230 | 4230 | 4230 | 4230 | 503 |
| 383 | 20230912 | 124000 | 3744638280 | 4230 | 4240 | 4240 | 4230 | 1480 |
| 384 | 20230912 | 123900 | 3738377340 | 4240 | 4240 | 4240 | 4240 | 2 |
| 385 | 20230912 | 123800 | 3738368860 | 4225 | 4235 | 4235 | 4225 | 1106 |
| 386 | 20230912 | 123700 | 3733690520 | 4235 | 4235 | 4235 | 4235 | 413 |
| 387 | 20230912 | 123600 | 3731941465 | 4230 | 4240 | 4240 | 4230 | 10739 |
| 388 | 20230912 | 123500 | 3686506710 | 4230 | 4220 | 4230 | 4215 | 6145 |
| 389 | 20230912 | 123400 | 3660535395 | 4215 | 4220 | 4225 | 4215 | 6986 |
| 390 | 20230912 | 123300 | 3631078680 | 4225 | 4225 | 4225 | 4220 | 4574 |
| 391 | 20230912 | 123200 | 3611764065 | 4220 | 4230 | 4230 | 4220 | 1440 |
| 392 | 20230912 | 123100 | 3605679240 | 4230 | 4225 | 4230 | 4220 | 2838 |
| 393 | 20230912 | 123000 | 3593697810 | 4230 | 4235 | 4235 | 4225 | 986 |
| 394 | 20230912 | 122900 | 3589523060 | 4220 | 4230 | 4240 | 4220 | 7717 |
| 395 | 20230912 | 122800 | 3556936110 | 4230 | 4240 | 4240 | 4230 | 379 |
| 396 | 20230912 | 122700 | 3555330300 | 4240 | 4240 | 4240 | 4235 | 233 |
| 397 | 20230912 | 122600 | 3554342830 | 4245 | 4235 | 4245 | 4225 | 2173 |
| 398 | 20230912 | 122500 | 3545159995 | 4245 | 4240 | 4245 | 4225 | 6082 |
| 399 | 20230912 | 122400 | 3519422660 | 4240 | 4240 | 4240 | 4230 | 2905 |
| 400 | 20230912 | 122300 | 3507122455 | 4240 | 4230 | 4240 | 4230 | 187 |
| 401 | 20230912 | 122200 | 3506330875 | 4230 | 4235 | 4240 | 4230 | 9306 |
| 402 | 20230912 | 122100 | 3466922970 | 4240 | 4245 | 4245 | 4240 | 3327 |
| 403 | 20230912 | 122000 | 3452812000 | 4245 | 4245 | 4245 | 4245 | 1982 |
| 404 | 20230912 | 121900 | 3444398410 | 4250 | 4255 | 4255 | 4250 | 2197 |
| 405 | 20230912 | 121800 | 3435060910 | 4255 | 4245 | 4265 | 4245 | 8 |
| 406 | 20230912 | 121700 | 3435026875 | 4245 | 4260 | 4260 | 4245 | 1034 |
| 407 | 20230912 | 121600 | 3430622185 | 4245 | 4250 | 4260 | 4245 | 5001 |
| 408 | 20230912 | 121500 | 3409366380 | 4260 | 4260 | 4260 | 4245 | 2503 |
| 409 | 20230912 | 121400 | 3398741100 | 4245 | 4245 | 4245 | 4245 | 1127 |
| 410 | 20230912 | 121300 | 3393956985 | 4245 | 4265 | 4265 | 4245 | 1450 |
| 411 | 20230912 | 121200 | 3387780985 | 4250 | 4265 | 4265 | 4250 | 423 |
| 412 | 20230912 | 121100 | 3385983070 | 4250 | 4265 | 4265 | 4250 | 282 |
| 413 | 20230912 | 121000 | 3384782590 | 4260 | 4250 | 4260 | 4245 | 2733 |
| 414 | 20230912 | 120900 | 3373151700 | 4250 | 4235 | 4250 | 4235 | 10856 |
| 415 | 20230912 | 120800 | 3327123885 | 4240 | 4250 | 4250 | 4235 | 14551 |
| 416 | 20230912 | 120700 | 3265410375 | 4250 | 4250 | 4250 | 4245 | 979 |
| 417 | 20230912 | 120600 | 3261254090 | 4250 | 4250 | 4250 | 4245 | 748 |
| 418 | 20230912 | 120500 | 3258075465 | 4245 | 4245 | 4260 | 4245 | 1728 |
| 419 | 20230912 | 120400 | 3250739255 | 4245 | 4250 | 4250 | 4245 | 2638 |
| 420 | 20230912 | 120300 | 3239540205 | 4245 | 4255 | 4255 | 4245 | 24890 |
| 421 | 20230912 | 120200 | 3133741440 | 4255 | 4250 | 4265 | 4250 | 757 |
| 422 | 20230912 | 120100 | 3130524155 | 4255 | 4260 | 4260 | 4255 | 15279 |
| 423 | 20230912 | 120000 | 3065511975 | 4260 | 4260 | 4260 | 4260 | 4920 |
| 424 | 20230912 | 115900 | 3044552775 | 4260 | 4265 | 4265 | 4260 | 476 |
| 425 | 20230912 | 115800 | 3042522965 | 4265 | 4265 | 4265 | 4265 | 1119 |
| 426 | 20230912 | 115700 | 3037750430 | 4260 | 4260 | 4260 | 4260 | 1006 |
| 427 | 20230912 | 115600 | 3033464870 | 4260 | 4255 | 4265 | 4255 | 485 |
| 428 | 20230912 | 115500 | 3031400600 | 4255 | 4260 | 4260 | 4255 | 1343 |
| 429 | 20230912 | 115400 | 3025679540 | 4260 | 4260 | 4260 | 4255 | 4041 |
| 430 | 20230912 | 115300 | 3008470215 | 4255 | 4255 | 4260 | 4255 | 966 |
| 431 | 20230912 | 115200 | 3004359835 | 4255 | 4255 | 4260 | 4255 | 2502 |
| 432 | 20230912 | 115100 | 2993713820 | 4255 | 4260 | 4260 | 4255 | 1356 |
| 433 | 20230912 | 115000 | 2987943800 | 4260 | 4260 | 4260 | 4255 | 2615 |
| 434 | 20230912 | 114900 | 2976814915 | 4260 | 4255 | 4260 | 4255 | 25 |
| 435 | 20230912 | 114800 | 2976708530 | 4255 | 4255 | 4255 | 4255 | 2222 |
| 436 | 20230912 | 114700 | 2967253920 | 4255 | 4260 | 4260 | 4250 | 5360 |
| 437 | 20230912 | 114600 | 2944447280 | 4260 | 4260 | 4260 | 4255 | 1746 |
| 438 | 20230912 | 114500 | 2937017785 | 4260 | 4260 | 4260 | 4255 | 995 |
| 439 | 20230912 | 114400 | 2932782360 | 4255 | 4260 | 4265 | 4255 | 7119 |
| 440 | 20230912 | 114300 | 2902463620 | 4255 | 4270 | 4270 | 4255 | 5678 |
| 441 | 20230912 | 114200 | 2878297235 | 4260 | 4270 | 4275 | 4260 | 2165 |
| 442 | 20230912 | 114100 | 2869056185 | 4270 | 4275 | 4275 | 4260 | 1924 |
| 443 | 20230912 | 114000 | 2860843900 | 4285 | 4260 | 4290 | 4260 | 1098 |
| 444 | 20230912 | 113900 | 2856158095 | 4265 | 4260 | 4265 | 4255 | 4146 |
| 445 | 20230912 | 113800 | 2838508655 | 4260 | 4265 | 4265 | 4260 | 9181 |
| 446 | 20230912 | 113700 | 2799392975 | 4270 | 4260 | 4270 | 4260 | 152 |
| 447 | 20230912 | 113600 | 2798745135 | 4260 | 4270 | 4270 | 4260 | 17369 |
| 448 | 20230912 | 113500 | 2724670585 | 4270 | 4275 | 4275 | 4270 | 1231 |
| 449 | 20230912 | 113400 | 2719413470 | 4270 | 4275 | 4275 | 4270 | 2306 |
| 450 | 20230912 | 113300 | 2709562040 | 4275 | 4275 | 4280 | 4275 | 4905 |
| 451 | 20230912 | 113200 | 2688593120 | 4270 | 4270 | 4275 | 4270 | 3612 |
| 452 | 20230912 | 113100 | 2673169755 | 4270 | 4275 | 4275 | 4270 | 1504 |
| 453 | 20230912 | 113000 | 2666743355 | 4275 | 4275 | 4280 | 4275 | 1565 |
| 454 | 20230912 | 112900 | 2660052955 | 4275 | 4280 | 4290 | 4275 | 1521 |
| 455 | 20230912 | 112800 | 2653549950 | 4280 | 4290 | 4290 | 4280 | 2333 |
| 456 | 20230912 | 112700 | 2643544020 | 4280 | 4285 | 4285 | 4280 | 31 |
| 457 | 20230912 | 112600 | 2643411335 | 4290 | 4290 | 4290 | 4290 | 56 |
| 458 | 20230912 | 112500 | 2643171095 | 4290 | 4280 | 4290 | 4275 | 308 |
| 459 | 20230912 | 112400 | 2641852915 | 4280 | 4280 | 4280 | 4280 | 601 |
| 460 | 20230912 | 112300 | 2639280635 | 4280 | 4285 | 4290 | 4280 | 4087 |
| 461 | 20230912 | 112200 | 2621768695 | 4285 | 4290 | 4290 | 4285 | 72 |
| 462 | 20230912 | 112100 | 2621460100 | 4285 | 4290 | 4290 | 4285 | 3703 |
| 463 | 20230912 | 112000 | 2605582060 | 4290 | 4290 | 4290 | 4290 | 667 |
| 464 | 20230912 | 111900 | 2602720630 | 4290 | 4290 | 4290 | 4290 | 661 |
| 465 | 20230912 | 111800 | 2599884940 | 4290 | 4295 | 4295 | 4290 | 68 |
| 466 | 20230912 | 111700 | 2599593065 | 4290 | 4295 | 4295 | 4290 | 6459 |
| 467 | 20230912 | 111600 | 2571864665 | 4300 | 4295 | 4300 | 4295 | 1052 |
| 468 | 20230912 | 111500 | 2567341315 | 4295 | 4295 | 4295 | 4295 | 655 |
| 469 | 20230912 | 111400 | 2564528090 | 4295 | 4295 | 4295 | 4295 | 648 |
| 470 | 20230912 | 111300 | 2561744930 | 4295 | 4295 | 4300 | 4290 | 2504 |
| 471 | 20230912 | 111200 | 2550995210 | 4295 | 4290 | 4295 | 4290 | 2600 |
| 472 | 20230912 | 111100 | 2539835710 | 4290 | 4290 | 4290 | 4290 | 500 |
| 473 | 20230912 | 111000 | 2537690710 | 4295 | 4285 | 4295 | 4285 | 4769 |
| 474 | 20230912 | 110900 | 2517211050 | 4285 | 4285 | 4285 | 4285 | 1 |
| 475 | 20230912 | 110800 | 2517206765 | 4285 | 4280 | 4290 | 4280 | 8314 |
| 476 | 20230912 | 110700 | 2481609390 | 4280 | 4270 | 4280 | 4270 | 7255 |
| 477 | 20230912 | 110600 | 2450569680 | 4270 | 4265 | 4270 | 4265 | 4298 |
| 478 | 20230912 | 110500 | 2432232200 | 4270 | 4270 | 4270 | 4265 | 1765 |
| 479 | 20230912 | 110400 | 2424701850 | 4270 | 4265 | 4270 | 4265 | 868 |
| 480 | 20230912 | 110300 | 2420997990 | 4265 | 4265 | 4270 | 4265 | 7307 |
| 481 | 20230912 | 110200 | 2389833520 | 4270 | 4270 | 4270 | 4265 | 3609 |
| 482 | 20230912 | 110100 | 2374423420 | 4270 | 4275 | 4275 | 4270 | 11678 |
| 483 | 20230912 | 110000 | 2324540020 | 4275 | 4275 | 4280 | 4275 | 3905 |
| 484 | 20230912 | 105900 | 2307846065 | 4280 | 4275 | 4280 | 4275 | 2743 |
| 485 | 20230912 | 105800 | 2296119735 | 4280 | 4280 | 4280 | 4275 | 7776 |
| 486 | 20230912 | 105700 | 2262850630 | 4280 | 4280 | 4285 | 4280 | 5712 |
| 487 | 20230912 | 105600 | 2238401240 | 4285 | 4285 | 4285 | 4280 | 1102 |
| 488 | 20230912 | 105500 | 2233679240 | 4285 | 4285 | 4285 | 4280 | 2046 |
| 489 | 20230912 | 105400 | 2224915960 | 4285 | 4285 | 4285 | 4285 | 5010 |
| 490 | 20230912 | 105300 | 2203448110 | 4280 | 4285 | 4285 | 4280 | 766 |
| 491 | 20230912 | 105200 | 2200168805 | 4285 | 4290 | 4290 | 4285 | 2210 |
| 492 | 20230912 | 105100 | 2190698765 | 4290 | 4285 | 4290 | 4285 | 100 |
| 493 | 20230912 | 105000 | 2190270215 | 4290 | 4285 | 4290 | 4285 | 119 |
| 494 | 20230912 | 104900 | 2189760000 | 4285 | 4285 | 4285 | 4280 | 8013 |
| 495 | 20230912 | 104800 | 2155444995 | 4285 | 4280 | 4290 | 4280 | 567 |
| 496 | 20230912 | 104700 | 2153016340 | 4280 | 4280 | 4285 | 4280 | 4840 |
| 497 | 20230912 | 104600 | 2132301040 | 4285 | 4290 | 4290 | 4280 | 24249 |
| 498 | 20230912 | 104500 | 2028445630 | 4295 | 4295 | 4295 | 4295 | 112 |
| 499 | 20230912 | 104400 | 2027964590 | 4295 | 4290 | 4295 | 4290 | 1077 |
| 500 | 20230912 | 104300 | 2023344095 | 4290 | 4280 | 4295 | 4280 | 1772 |
| 501 | 20230912 | 104200 | 2015745465 | 4280 | 4285 | 4285 | 4280 | 1158 |
| 502 | 20230912 | 104100 | 2010783440 | 4280 | 4285 | 4295 | 4280 | 22550 |
| 503 | 20230912 | 104000 | 1913943485 | 4285 | 4290 | 4295 | 4285 | 11070 |
| 504 | 20230912 | 103900 | 1866465615 | 4295 | 4290 | 4295 | 4290 | 305 |
| 505 | 20230912 | 103800 | 1865157140 | 4290 | 4290 | 4290 | 4290 | 5272 |
| 506 | 20230912 | 103700 | 1842540260 | 4290 | 4290 | 4295 | 4290 | 2537 |
| 507 | 20230912 | 103600 | 1831656445 | 4290 | 4295 | 4295 | 4290 | 400 |
| 508 | 20230912 | 103500 | 1829940375 | 4295 | 4295 | 4295 | 4290 | 1065 |
| 509 | 20230912 | 103400 | 1825366225 | 4290 | 4290 | 4295 | 4290 | 1431 |
| 510 | 20230912 | 103300 | 1819226210 | 4290 | 4290 | 4290 | 4290 | 1637 |
| 511 | 20230912 | 103200 | 1812203480 | 4290 | 4285 | 4290 | 4285 | 1722 |
| 512 | 20230912 | 103100 | 1804823600 | 4290 | 4285 | 4290 | 4285 | 1443 |
| 513 | 20230912 | 103000 | 1798640290 | 4295 | 4290 | 4295 | 4280 | 2709 |
| 514 | 20230912 | 102900 | 1787030105 | 4290 | 4290 | 4295 | 4280 | 6627 |
| 515 | 20230912 | 102800 | 1758624075 | 4290 | 4290 | 4290 | 4285 | 3054 |
| 516 | 20230912 | 102700 | 1745524915 | 4285 | 4290 | 4290 | 4285 | 5826 |
| 517 | 20230912 | 102600 | 1720559775 | 4285 | 4300 | 4300 | 4285 | 5657 |
| 518 | 20230912 | 102500 | 1696293565 | 4300 | 4295 | 4300 | 4290 | 6116 |
| 519 | 20230912 | 102400 | 1670025815 | 4300 | 4305 | 4305 | 4300 | 9837 |
| 520 | 20230912 | 102300 | 1627724255 | 4305 | 4310 | 4310 | 4300 | 14663 |
| 521 | 20230912 | 102200 | 1564583550 | 4310 | 4315 | 4320 | 4310 | 3192 |
| 522 | 20230912 | 102100 | 1550815030 | 4315 | 4315 | 4315 | 4310 | 1791 |
| 523 | 20230912 | 102000 | 1543091895 | 4315 | 4320 | 4320 | 4310 | 2238 |
| 524 | 20230912 | 101900 | 1533444230 | 4320 | 4315 | 4320 | 4315 | 4709 |
| 525 | 20230912 | 101800 | 1513107125 | 4315 | 4315 | 4320 | 4315 | 403 |
| 526 | 20230912 | 101700 | 1511368175 | 4320 | 4320 | 4320 | 4310 | 4563 |
| 527 | 20230912 | 101600 | 1491679270 | 4320 | 4320 | 4320 | 4315 | 2137 |
| 528 | 20230912 | 101500 | 1482453840 | 4320 | 4320 | 4325 | 4320 | 3263 |
| 529 | 20230912 | 101400 | 1468357655 | 4320 | 4325 | 4325 | 4320 | 2715 |
| 530 | 20230912 | 101300 | 1456628355 | 4325 | 4330 | 4330 | 4325 | 1664 |
| 531 | 20230912 | 101200 | 1449431495 | 4325 | 4330 | 4330 | 4325 | 5572 |
| 532 | 20230912 | 101100 | 1425329250 | 4330 | 4335 | 4340 | 4330 | 3234 |
| 533 | 20230912 | 101000 | 1411322005 | 4345 | 4335 | 4345 | 4335 | 3213 |
| 534 | 20230912 | 100900 | 1397384760 | 4340 | 4345 | 4350 | 4340 | 5498 |
| 535 | 20230912 | 100800 | 1373516340 | 4350 | 4350 | 4350 | 4345 | 658 |
| 536 | 20230912 | 100700 | 1370656545 | 4350 | 4350 | 4350 | 4350 | 1924 |
| 537 | 20230912 | 100600 | 1362287145 | 4350 | 4350 | 4350 | 4350 | 2390 |
| 538 | 20230912 | 100500 | 1351890645 | 4350 | 4370 | 4370 | 4350 | 3909 |
| 539 | 20230912 | 100400 | 1334840715 | 4370 | 4375 | 4380 | 4365 | 5062 |
| 540 | 20230912 | 100300 | 1312695070 | 4375 | 4335 | 4380 | 4335 | 34034 |
| 541 | 20230912 | 100200 | 1164467965 | 4335 | 4330 | 4340 | 4330 | 2770 |
| 542 | 20230912 | 100100 | 1152464140 | 4330 | 4330 | 4330 | 4330 | 3138 |
| 543 | 20230912 | 100000 | 1138876600 | 4330 | 4330 | 4330 | 4330 | 1790 |
| 544 | 20230912 | 095900 | 1131125900 | 4325 | 4320 | 4325 | 4320 | 2226 |
| 545 | 20230912 | 095800 | 1121506520 | 4320 | 4320 | 4330 | 4320 | 2652 |
| 546 | 20230912 | 095700 | 1110032785 | 4320 | 4320 | 4325 | 4315 | 6313 |
| 547 | 20230912 | 095600 | 1082780015 | 4320 | 4325 | 4330 | 4320 | 2894 |
| 548 | 20230912 | 095500 | 1070272815 | 4330 | 4330 | 4335 | 4330 | 523 |
| 549 | 20230912 | 095400 | 1068008220 | 4320 | 4320 | 4330 | 4320 | 3169 |
| 550 | 20230912 | 095300 | 1054296895 | 4330 | 4325 | 4330 | 4320 | 1680 |
| 551 | 20230912 | 095200 | 1047033690 | 4325 | 4330 | 4330 | 4320 | 4352 |
| 552 | 20230912 | 095100 | 1028216640 | 4330 | 4330 | 4335 | 4325 | 2019 |
| 553 | 20230912 | 095000 | 1019477355 | 4330 | 4335 | 4340 | 4330 | 10023 |
| 554 | 20230912 | 094900 | 976036335 | 4340 | 4335 | 4345 | 4335 | 4238 |
| 555 | 20230912 | 094800 | 957653930 | 4340 | 4340 | 4340 | 4340 | 657 |
| 556 | 20230912 | 094700 | 954802550 | 4340 | 4345 | 4345 | 4335 | 944 |
| 557 | 20230912 | 094600 | 950705365 | 4345 | 4345 | 4345 | 4345 | 153 |
| 558 | 20230912 | 094500 | 950040580 | 4340 | 4345 | 4345 | 4340 | 353 |
| 559 | 20230912 | 094400 | 948508380 | 4345 | 4345 | 4345 | 4345 | 224 |
| 560 | 20230912 | 094300 | 947535100 | 4340 | 4345 | 4345 | 4340 | 5411 |
| 561 | 20230912 | 094200 | 924040685 | 4345 | 4350 | 4350 | 4345 | 245 |
| 562 | 20230912 | 094100 | 922975465 | 4345 | 4355 | 4355 | 4340 | 699 |
| 563 | 20230912 | 094000 | 919935930 | 4355 | 4345 | 4355 | 4340 | 2958 |
| 564 | 20230912 | 093900 | 907069280 | 4345 | 4345 | 4350 | 4345 | 302 |
| 565 | 20230912 | 093800 | 905757080 | 4350 | 4345 | 4355 | 4340 | 5903 |
| 566 | 20230912 | 093700 | 880093485 | 4345 | 4330 | 4345 | 4330 | 5117 |
| 567 | 20230912 | 093600 | 857915085 | 4335 | 4330 | 4340 | 4330 | 2029 |
| 568 | 20230912 | 093500 | 849129200 | 4340 | 4335 | 4340 | 4330 | 2518 |
| 569 | 20230912 | 093400 | 838218640 | 4345 | 4345 | 4345 | 4330 | 9376 |
| 570 | 20230912 | 093300 | 797605635 | 4345 | 4345 | 4350 | 4335 | 15440 |
| 571 | 20230912 | 093200 | 730640220 | 4345 | 4340 | 4350 | 4340 | 1797 |
| 572 | 20230912 | 093100 | 722832340 | 4345 | 4350 | 4350 | 4345 | 4037 |
| 573 | 20230912 | 093000 | 705279875 | 4350 | 4350 | 4350 | 4340 | 4314 |
| 574 | 20230912 | 092900 | 686527650 | 4350 | 4350 | 4350 | 4350 | 287 |
| 575 | 20230912 | 092800 | 685279200 | 4350 | 4345 | 4350 | 4345 | 256 |
| 576 | 20230912 | 092700 | 684165655 | 4345 | 4350 | 4360 | 4345 | 775 |
| 577 | 20230912 | 092600 | 680794350 | 4350 | 4360 | 4360 | 4350 | 6190 |
| 578 | 20230912 | 092500 | 653849135 | 4360 | 4360 | 4360 | 4350 | 457 |
| 579 | 20230912 | 092400 | 651857355 | 4360 | 4335 | 4365 | 4335 | 2810 |
| 580 | 20230912 | 092300 | 639615965 | 4355 | 4345 | 4365 | 4335 | 11990 |
| 581 | 20230912 | 092200 | 587548010 | 4340 | 4335 | 4340 | 4335 | 3844 |
| 582 | 20230912 | 092100 | 570881570 | 4335 | 4335 | 4335 | 4335 | 1734 |
| 583 | 20230912 | 092000 | 563364680 | 4335 | 4350 | 4350 | 4335 | 2042 |
| 584 | 20230912 | 091900 | 554497935 | 4340 | 4360 | 4360 | 4340 | 17030 |
| 585 | 20230912 | 091800 | 480459330 | 4360 | 4345 | 4360 | 4345 | 5348 |
| 586 | 20230912 | 091700 | 457167150 | 4345 | 4340 | 4345 | 4340 | 3076 |
| 587 | 20230912 | 091600 | 443808625 | 4345 | 4345 | 4345 | 4345 | 1270 |
| 588 | 20230912 | 091500 | 438290475 | 4350 | 4355 | 4355 | 4345 | 4613 |
| 589 | 20230912 | 091400 | 418224750 | 4355 | 4350 | 4355 | 4345 | 2921 |
| 590 | 20230912 | 091300 | 405510035 | 4350 | 4340 | 4350 | 4340 | 4014 |
| 591 | 20230912 | 091200 | 388080125 | 4340 | 4335 | 4340 | 4330 | 1974 |
| 592 | 20230912 | 091100 | 379526250 | 4330 | 4325 | 4330 | 4325 | 3649 |
| 593 | 20230912 | 091000 | 363732130 | 4325 | 4335 | 4335 | 4325 | 7071 |
| 594 | 20230912 | 090900 | 333112885 | 4335 | 4330 | 4335 | 4330 | 3175 |
| 595 | 20230912 | 090800 | 319360865 | 4330 | 4335 | 4335 | 4325 | 3341 |
| 596 | 20230912 | 090700 | 304894065 | 4345 | 4350 | 4350 | 4335 | 8378 |
| 597 | 20230912 | 090600 | 268543860 | 4340 | 4320 | 4350 | 4320 | 8816 |
| 598 | 20230912 | 090500 | 230312345 | 4330 | 4300 | 4330 | 4300 | 3889 |
| 599 | 20230912 | 090400 | 213557555 | 4300 | 4290 | 4300 | 4290 | 6393 |
| 600 | 20230912 | 090300 | 186091395 | 4290 | 4295 | 4295 | 4280 | 9332 |
| 601 | 20230912 | 090200 | 146077425 | 4290 | 4305 | 4315 | 4285 | 16765 |
| 602 | 20230912 | 090100 | 74104115 | 4325 | 4325 | 4325 | 4295 | 1777 |
| 603 | 20230912 | 090000 | 66437250 | 4295 | 4325 | 4325 | 4295 | 14376 |