31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 3 | 20230912 | 191600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20230912 | 191500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20230912 | 191400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20230912 | 191300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20230912 | 191200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20230912 | 191100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20230912 | 191000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20230912 | 190900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20230912 | 190800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20230912 | 190700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20230912 | 190600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20230912 | 190500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20230912 | 190400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20230912 | 190300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20230912 | 190200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20230912 | 190100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20230912 | 190000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20230912 | 185900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20230912 | 185800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20230912 | 185700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20230912 | 185600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20230912 | 185500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20230912 | 185400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20230912 | 185300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20230912 | 185200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20230912 | 185100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20230912 | 185000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20230912 | 184900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20230912 | 184800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20230912 | 184700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 33 | 20230912 | 184600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20230912 | 184500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20230912 | 184400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20230912 | 184300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20230912 | 184200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20230912 | 184100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20230912 | 184000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20230912 | 183900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20230912 | 183800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20230912 | 183700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20230912 | 183600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20230912 | 183500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20230912 | 183400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20230912 | 183300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20230912 | 183200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20230912 | 183100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20230912 | 183000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20230912 | 182900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20230912 | 182800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20230912 | 182700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20230912 | 182600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20230912 | 182500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20230912 | 182400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20230912 | 182300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20230912 | 182200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20230912 | 182100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20230912 | 182000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20230912 | 181900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20230912 | 181800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20230912 | 181700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 63 | 20230912 | 181600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20230912 | 181500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20230912 | 181400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20230912 | 181300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20230912 | 181200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20230912 | 181100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20230912 | 181000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20230912 | 180900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20230912 | 180800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20230912 | 180700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20230912 | 180600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20230912 | 180500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20230912 | 180400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20230912 | 180300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20230912 | 180200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20230912 | 180100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20230912 | 180000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20230912 | 175900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20230912 | 175800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20230912 | 175700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20230912 | 175600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20230912 | 175500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20230912 | 175400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20230912 | 175300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20230912 | 175200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20230912 | 175100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20230912 | 175000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20230912 | 174900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20230912 | 174800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20230912 | 174700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 93 | 20230912 | 174600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20230912 | 174500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20230912 | 174400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20230912 | 174300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20230912 | 174200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20230912 | 174100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20230912 | 174000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20230912 | 173900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20230912 | 173800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20230912 | 173700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20230912 | 173600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20230912 | 173500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20230912 | 173400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20230912 | 173300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20230912 | 173200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20230912 | 173100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20230912 | 173000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20230912 | 172900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20230912 | 172800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20230912 | 172700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20230912 | 172600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20230912 | 172500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20230912 | 172400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20230912 | 172300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20230912 | 172200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20230912 | 172100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20230912 | 172000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20230912 | 171900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20230912 | 171800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20230912 | 171700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 123 | 20230912 | 171600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20230912 | 171500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20230912 | 171400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20230912 | 171300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20230912 | 171200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20230912 | 171100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20230912 | 171000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20230912 | 170900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20230912 | 170800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20230912 | 170700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20230912 | 170600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20230912 | 170500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20230912 | 170400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20230912 | 170300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20230912 | 170200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20230912 | 170100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20230912 | 170000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20230912 | 165900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20230912 | 165800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20230912 | 165700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20230912 | 165600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20230912 | 165500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20230912 | 165400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20230912 | 165300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20230912 | 165200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20230912 | 165100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20230912 | 165000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20230912 | 164900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20230912 | 164800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20230912 | 164700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 153 | 20230912 | 164600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20230912 | 164500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20230912 | 164400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20230912 | 164300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20230912 | 164200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20230912 | 164100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20230912 | 164000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20230912 | 163900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20230912 | 163800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20230912 | 163700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20230912 | 163600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20230912 | 163500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20230912 | 163400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20230912 | 163300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20230912 | 163200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20230912 | 163100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20230912 | 163000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20230912 | 162900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20230912 | 162800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20230912 | 162700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20230912 | 162600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20230912 | 162500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20230912 | 162400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20230912 | 162300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20230912 | 162200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20230912 | 162100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20230912 | 162000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20230912 | 161900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20230912 | 161800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20230912 | 161700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 183 | 20230912 | 161600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20230912 | 161500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20230912 | 161400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20230912 | 161300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20230912 | 161200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20230912 | 161100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20230912 | 161000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20230912 | 160900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20230912 | 160800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20230912 | 160700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20230912 | 160600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20230912 | 160500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20230912 | 160400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20230912 | 160300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20230912 | 160200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20230912 | 160100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20230912 | 160000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20230912 | 155900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20230912 | 155800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20230912 | 155700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20230912 | 155600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20230912 | 155500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20230912 | 155400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20230912 | 155300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20230912 | 155200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20230912 | 155100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20230912 | 155000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20230912 | 154900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20230912 | 154800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20230912 | 154700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 213 | 20230912 | 154600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20230912 | 154500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20230912 | 154400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20230912 | 154300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20230912 | 154200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20230912 | 154100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20230912 | 154000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20230912 | 153900 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20230912 | 153800 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20230912 | 153700 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20230912 | 153600 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20230912 | 153500 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20230912 | 153400 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20230912 | 153300 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20230912 | 153200 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20230912 | 153100 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20230912 | 153000 | 5078811550 | 3475 | 3475 | 3475 | 3475 | 13807 |
| 230 | 20230912 | 152900 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230912 | 152800 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230912 | 152700 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230912 | 152600 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230912 | 152500 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20230912 | 152400 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230912 | 152300 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20230912 | 152200 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20230912 | 152100 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20230912 | 152000 | 5030832225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20230912 | 151900 | 5030832225 | 3480 | 3480 | 3485 | 3460 | 13667 |
| 241 | 20230912 | 151800 | 4983447395 | 3485 | 3485 | 3495 | 3480 | 4294 |
| 242 | 20230912 | 151700 | 4968487760 | 3485 | 3475 | 3500 | 3475 | 16784 |
| 243 | 20230912 | 151600 | 4910059770 | 3475 | 3470 | 3485 | 3460 | 16168 |
| 244 | 20230912 | 151500 | 4853975205 | 3475 | 3495 | 3495 | 3460 | 24751 |
| 245 | 20230912 | 151400 | 4767929295 | 3495 | 3490 | 3495 | 3480 | 17314 |
| 246 | 20230912 | 151300 | 4707609925 | 3495 | 3505 | 3510 | 3490 | 31575 |
| 247 | 20230912 | 151200 | 4597050415 | 3510 | 3510 | 3510 | 3505 | 2158 |
| 248 | 20230912 | 151100 | 4589476005 | 3510 | 3505 | 3510 | 3505 | 1751 |
| 249 | 20230912 | 151000 | 4583331895 | 3510 | 3510 | 3510 | 3505 | 1910 |
| 250 | 20230912 | 150900 | 4576628670 | 3510 | 3510 | 3510 | 3505 | 1218 |
| 251 | 20230912 | 150800 | 4572357490 | 3510 | 3510 | 3510 | 3510 | 9876 |
| 252 | 20230912 | 150700 | 4537692730 | 3510 | 3510 | 3515 | 3510 | 4598 |
| 253 | 20230912 | 150600 | 4521553250 | 3515 | 3515 | 3515 | 3515 | 4707 |
| 254 | 20230912 | 150500 | 4505008145 | 3515 | 3520 | 3520 | 3515 | 3660 |
| 255 | 20230912 | 150400 | 4492143050 | 3515 | 3510 | 3515 | 3510 | 7788 |
| 256 | 20230912 | 150300 | 4464782800 | 3510 | 3515 | 3515 | 3510 | 4166 |
| 257 | 20230912 | 150200 | 4450147560 | 3520 | 3515 | 3520 | 3510 | 2061 |
| 258 | 20230912 | 150100 | 4442907150 | 3515 | 3510 | 3515 | 3510 | 5939 |
| 259 | 20230912 | 150000 | 4422031580 | 3515 | 3520 | 3520 | 3515 | 5549 |
| 260 | 20230912 | 145900 | 4402522060 | 3515 | 3520 | 3520 | 3515 | 516 |
| 261 | 20230912 | 145800 | 4400707815 | 3520 | 3520 | 3520 | 3520 | 2051 |
| 262 | 20230912 | 145700 | 4393488295 | 3520 | 3520 | 3525 | 3515 | 1970 |
| 263 | 20230912 | 145600 | 4386551895 | 3525 | 3515 | 3525 | 3515 | 1156 |
| 264 | 20230912 | 145500 | 4382487495 | 3525 | 3515 | 3525 | 3515 | 110 |
| 265 | 20230912 | 145400 | 4382100745 | 3515 | 3520 | 3520 | 3515 | 1722 |
| 266 | 20230912 | 145300 | 4376045140 | 3515 | 3525 | 3525 | 3515 | 45 |
| 267 | 20230912 | 145200 | 4375886885 | 3510 | 3525 | 3525 | 3510 | 2171 |
| 268 | 20230912 | 145100 | 4368257165 | 3525 | 3510 | 3525 | 3510 | 109 |
| 269 | 20230912 | 145000 | 4367874085 | 3510 | 3525 | 3525 | 3510 | 3010 |
| 270 | 20230912 | 144900 | 4357299830 | 3525 | 3515 | 3525 | 3515 | 990 |
| 271 | 20230912 | 144800 | 4353818380 | 3510 | 3515 | 3520 | 3510 | 3524 |
| 272 | 20230912 | 144700 | 4341432220 | 3515 | 3515 | 3515 | 3515 | 2982 |
| 273 | 20230912 | 144600 | 4330950490 | 3515 | 3515 | 3515 | 3515 | 5220 |
| 274 | 20230912 | 144500 | 4312602190 | 3515 | 3520 | 3520 | 3515 | 4856 |
| 275 | 20230912 | 144400 | 4295531770 | 3520 | 3525 | 3525 | 3520 | 1905 |
| 276 | 20230912 | 144300 | 4288824145 | 3520 | 3520 | 3520 | 3515 | 4239 |
| 277 | 20230912 | 144200 | 4273916415 | 3515 | 3515 | 3515 | 3515 | 131 |
| 278 | 20230912 | 144100 | 4273455950 | 3515 | 3525 | 3525 | 3515 | 5018 |
| 279 | 20230912 | 144000 | 4255793235 | 3525 | 3525 | 3525 | 3525 | 3497 |
| 280 | 20230912 | 143900 | 4243466310 | 3525 | 3535 | 3535 | 3525 | 1938 |
| 281 | 20230912 | 143800 | 4236625590 | 3535 | 3535 | 3535 | 3535 | 683 |
| 282 | 20230912 | 143700 | 4234211185 | 3535 | 3535 | 3535 | 3530 | 389 |
| 283 | 20230912 | 143600 | 4232836480 | 3530 | 3535 | 3535 | 3530 | 3381 |
| 284 | 20230912 | 143500 | 4220895700 | 3535 | 3540 | 3540 | 3535 | 282 |
| 285 | 20230912 | 143400 | 4219898460 | 3540 | 3540 | 3540 | 3535 | 1235 |
| 286 | 20230912 | 143300 | 4215531975 | 3540 | 3540 | 3540 | 3540 | 297 |
| 287 | 20230912 | 143200 | 4214480595 | 3540 | 3540 | 3540 | 3535 | 102 |
| 288 | 20230912 | 143100 | 4214119755 | 3540 | 3540 | 3540 | 3540 | 366 |
| 289 | 20230912 | 143000 | 4212824115 | 3540 | 3540 | 3540 | 3535 | 1994 |
| 290 | 20230912 | 142900 | 4205766110 | 3540 | 3545 | 3545 | 3540 | 118 |
| 291 | 20230912 | 142800 | 4205348385 | 3545 | 3545 | 3545 | 3540 | 1740 |
| 292 | 20230912 | 142700 | 4199185085 | 3545 | 3545 | 3545 | 3545 | 1494 |
| 293 | 20230912 | 142600 | 4193888855 | 3550 | 3550 | 3550 | 3550 | 1388 |
| 294 | 20230912 | 142500 | 4188961455 | 3545 | 3545 | 3545 | 3540 | 285 |
| 295 | 20230912 | 142400 | 4187951665 | 3540 | 3545 | 3545 | 3540 | 1535 |
| 296 | 20230912 | 142300 | 4182517760 | 3540 | 3545 | 3545 | 3540 | 326 |
| 297 | 20230912 | 142200 | 4181362220 | 3545 | 3540 | 3545 | 3540 | 1247 |
| 298 | 20230912 | 142100 | 4176947660 | 3545 | 3555 | 3555 | 3545 | 1135 |
| 299 | 20230912 | 142000 | 4172923785 | 3560 | 3555 | 3560 | 3555 | 3 |
| 300 | 20230912 | 141900 | 4172913110 | 3555 | 3535 | 3555 | 3535 | 441 |
| 301 | 20230912 | 141800 | 4171348505 | 3535 | 3540 | 3540 | 3535 | 130 |
| 302 | 20230912 | 141700 | 4170888905 | 3540 | 3540 | 3540 | 3540 | 670 |
| 303 | 20230912 | 141600 | 4168517105 | 3535 | 3535 | 3540 | 3535 | 93 |
| 304 | 20230912 | 141500 | 4168187950 | 3540 | 3535 | 3540 | 3530 | 496 |
| 305 | 20230912 | 141400 | 4166435085 | 3535 | 3535 | 3535 | 3535 | 211 |
| 306 | 20230912 | 141300 | 4165689200 | 3535 | 3535 | 3535 | 3530 | 1652 |
| 307 | 20230912 | 141200 | 4159851075 | 3535 | 3535 | 3535 | 3535 | 2111 |
| 308 | 20230912 | 141100 | 4152388690 | 3530 | 3530 | 3530 | 3530 | 201 |
| 309 | 20230912 | 141000 | 4151679160 | 3520 | 3530 | 3530 | 3520 | 339 |
| 310 | 20230912 | 140900 | 4150484380 | 3520 | 3525 | 3535 | 3520 | 1955 |
| 311 | 20230912 | 140800 | 4143589735 | 3525 | 3520 | 3530 | 3520 | 1408 |
| 312 | 20230912 | 140700 | 4138629160 | 3520 | 3520 | 3520 | 3520 | 410 |
| 313 | 20230912 | 140600 | 4137185960 | 3515 | 3520 | 3520 | 3515 | 1231 |
| 314 | 20230912 | 140500 | 4132858435 | 3520 | 3530 | 3530 | 3515 | 165 |
| 315 | 20230912 | 140400 | 4132278010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 316 | 20230912 | 140300 | 4132278010 | 3530 | 3515 | 3530 | 3515 | 2652 |
| 317 | 20230912 | 140200 | 4122955535 | 3520 | 3520 | 3530 | 3520 | 760 |
| 318 | 20230912 | 140100 | 4120278800 | 3530 | 3535 | 3535 | 3520 | 143 |
| 319 | 20230912 | 140000 | 4119773715 | 3510 | 3525 | 3525 | 3510 | 9653 |
| 320 | 20230912 | 135900 | 4085861550 | 3535 | 3520 | 3535 | 3515 | 10926 |
| 321 | 20230912 | 135800 | 4047413620 | 3520 | 3530 | 3530 | 3520 | 12655 |
| 322 | 20230912 | 135700 | 4002815715 | 3535 | 3530 | 3535 | 3530 | 1135 |
| 323 | 20230912 | 135600 | 3998808515 | 3530 | 3535 | 3535 | 3530 | 65 |
| 324 | 20230912 | 135500 | 3998578790 | 3535 | 3535 | 3535 | 3530 | 4154 |
| 325 | 20230912 | 135400 | 3983910290 | 3535 | 3540 | 3540 | 3535 | 11213 |
| 326 | 20230912 | 135300 | 3944238590 | 3545 | 3555 | 3560 | 3545 | 18525 |
| 327 | 20230912 | 135200 | 3878498965 | 3555 | 3555 | 3560 | 3550 | 1525 |
| 328 | 20230912 | 135100 | 3873082355 | 3555 | 3555 | 3555 | 3550 | 1536 |
| 329 | 20230912 | 135000 | 3867624810 | 3550 | 3555 | 3555 | 3550 | 545 |
| 330 | 20230912 | 134900 | 3865688935 | 3555 | 3555 | 3555 | 3555 | 3169 |
| 331 | 20230912 | 134800 | 3854423140 | 3555 | 3560 | 3560 | 3555 | 3330 |
| 332 | 20230912 | 134700 | 3842582875 | 3565 | 3565 | 3565 | 3560 | 202 |
| 333 | 20230912 | 134600 | 3841863745 | 3565 | 3565 | 3565 | 3565 | 230 |
| 334 | 20230912 | 134500 | 3841043795 | 3555 | 3555 | 3565 | 3555 | 1299 |
| 335 | 20230912 | 134400 | 3836425520 | 3555 | 3560 | 3560 | 3555 | 1969 |
| 336 | 20230912 | 134300 | 3829424860 | 3560 | 3555 | 3560 | 3555 | 101 |
| 337 | 20230912 | 134200 | 3829065800 | 3560 | 3560 | 3560 | 3560 | 304 |
| 338 | 20230912 | 134100 | 3827983560 | 3560 | 3560 | 3560 | 3555 | 243 |
| 339 | 20230912 | 134000 | 3827119535 | 3555 | 3555 | 3555 | 3555 | 5346 |
| 340 | 20230912 | 133900 | 3808114505 | 3555 | 3555 | 3555 | 3555 | 145 |
| 341 | 20230912 | 133800 | 3807599030 | 3560 | 3560 | 3560 | 3560 | 567 |
| 342 | 20230912 | 133700 | 3805580510 | 3560 | 3560 | 3560 | 3560 | 621 |
| 343 | 20230912 | 133600 | 3803369750 | 3560 | 3560 | 3560 | 3560 | 0 |
| 344 | 20230912 | 133500 | 3803369750 | 3560 | 3560 | 3565 | 3560 | 2432 |
| 345 | 20230912 | 133400 | 3794711815 | 3560 | 3565 | 3565 | 3560 | 1200 |
| 346 | 20230912 | 133300 | 3790439795 | 3560 | 3560 | 3560 | 3560 | 741 |
| 347 | 20230912 | 133200 | 3787801835 | 3560 | 3565 | 3565 | 3560 | 302 |
| 348 | 20230912 | 133100 | 3786725210 | 3565 | 3565 | 3565 | 3565 | 50 |
| 349 | 20230912 | 133000 | 3786546960 | 3560 | 3565 | 3565 | 3560 | 260 |
| 350 | 20230912 | 132900 | 3785621310 | 3565 | 3560 | 3565 | 3560 | 35 |
| 351 | 20230912 | 132800 | 3785496685 | 3565 | 3560 | 3565 | 3560 | 91 |
| 352 | 20230912 | 132700 | 3785172300 | 3560 | 3560 | 3560 | 3560 | 2270 |
| 353 | 20230912 | 132600 | 3777091100 | 3565 | 3565 | 3565 | 3565 | 9 |
| 354 | 20230912 | 132500 | 3777059015 | 3560 | 3560 | 3565 | 3560 | 129 |
| 355 | 20230912 | 132400 | 3776599720 | 3560 | 3560 | 3560 | 3560 | 297 |
| 356 | 20230912 | 132300 | 3775542400 | 3560 | 3560 | 3560 | 3560 | 0 |
| 357 | 20230912 | 132200 | 3775542400 | 3560 | 3555 | 3560 | 3555 | 1906 |
| 358 | 20230912 | 132100 | 3768759755 | 3555 | 3555 | 3555 | 3555 | 635 |
| 359 | 20230912 | 132000 | 3766502330 | 3555 | 3555 | 3555 | 3555 | 108 |
| 360 | 20230912 | 131900 | 3766118390 | 3560 | 3555 | 3560 | 3555 | 121 |
| 361 | 20230912 | 131800 | 3765688230 | 3555 | 3555 | 3560 | 3555 | 13179 |
| 362 | 20230912 | 131700 | 3718834005 | 3555 | 3555 | 3560 | 3555 | 2163 |
| 363 | 20230912 | 131600 | 3711142435 | 3555 | 3560 | 3560 | 3555 | 3103 |
| 364 | 20230912 | 131500 | 3700095760 | 3560 | 3565 | 3565 | 3560 | 6090 |
| 365 | 20230912 | 131400 | 3678414335 | 3565 | 3565 | 3565 | 3565 | 10 |
| 366 | 20230912 | 131300 | 3678378685 | 3565 | 3560 | 3565 | 3560 | 87 |
| 367 | 20230912 | 131200 | 3678068815 | 3560 | 3560 | 3565 | 3560 | 1658 |
| 368 | 20230912 | 131100 | 3672166245 | 3560 | 3565 | 3565 | 3560 | 875 |
| 369 | 20230912 | 131000 | 3669050060 | 3565 | 3560 | 3565 | 3560 | 1415 |
| 370 | 20230912 | 130900 | 3664008875 | 3570 | 3565 | 3570 | 3560 | 2705 |
| 371 | 20230912 | 130800 | 3654369645 | 3565 | 3565 | 3565 | 3565 | 1667 |
| 372 | 20230912 | 130700 | 3648426790 | 3565 | 3570 | 3570 | 3560 | 447 |
| 373 | 20230912 | 130600 | 3646834720 | 3565 | 3565 | 3565 | 3565 | 1581 |
| 374 | 20230912 | 130500 | 3641198455 | 3565 | 3565 | 3570 | 3565 | 4560 |
| 375 | 20230912 | 130400 | 3624941955 | 3570 | 3570 | 3570 | 3565 | 1948 |
| 376 | 20230912 | 130300 | 3617994330 | 3570 | 3565 | 3575 | 3565 | 4090 |
| 377 | 20230912 | 130200 | 3603409585 | 3565 | 3570 | 3570 | 3565 | 1224 |
| 378 | 20230912 | 130100 | 3599039910 | 3570 | 3570 | 3570 | 3565 | 414 |
| 379 | 20230912 | 130000 | 3597563430 | 3570 | 3570 | 3570 | 3570 | 285 |
| 380 | 20230912 | 125900 | 3596545980 | 3570 | 3575 | 3575 | 3570 | 250 |
| 381 | 20230912 | 125800 | 3595652980 | 3575 | 3575 | 3575 | 3570 | 3652 |
| 382 | 20230912 | 125700 | 3582615140 | 3575 | 3575 | 3575 | 3575 | 143 |
| 383 | 20230912 | 125600 | 3582103915 | 3580 | 3575 | 3580 | 3575 | 74 |
| 384 | 20230912 | 125500 | 3581839360 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 385 | 20230912 | 125400 | 3578264360 | 3575 | 3575 | 3575 | 3575 | 10 |
| 386 | 20230912 | 125300 | 3578228610 | 3575 | 3585 | 3585 | 3575 | 4417 |
| 387 | 20230912 | 125200 | 3562429205 | 3580 | 3580 | 3580 | 3580 | 1531 |
| 388 | 20230912 | 125100 | 3556948225 | 3575 | 3580 | 3580 | 3575 | 287 |
| 389 | 20230912 | 125000 | 3555922150 | 3575 | 3575 | 3575 | 3575 | 752 |
| 390 | 20230912 | 124900 | 3553233750 | 3570 | 3575 | 3575 | 3570 | 550 |
| 391 | 20230912 | 124800 | 3551269215 | 3575 | 3575 | 3580 | 3575 | 1818 |
| 392 | 20230912 | 124700 | 3544769725 | 3580 | 3580 | 3580 | 3580 | 0 |
| 393 | 20230912 | 124600 | 3544769725 | 3580 | 3580 | 3580 | 3580 | 1160 |
| 394 | 20230912 | 124500 | 3540616925 | 3580 | 3580 | 3585 | 3580 | 496 |
| 395 | 20230912 | 124400 | 3538841140 | 3585 | 3585 | 3585 | 3585 | 207 |
| 396 | 20230912 | 124300 | 3538099045 | 3585 | 3585 | 3585 | 3585 | 145 |
| 397 | 20230912 | 124200 | 3537579220 | 3585 | 3585 | 3585 | 3585 | 0 |
| 398 | 20230912 | 124100 | 3537579220 | 3585 | 3585 | 3585 | 3585 | 1214 |
| 399 | 20230912 | 124000 | 3533227030 | 3585 | 3575 | 3585 | 3575 | 14 |
| 400 | 20230912 | 123900 | 3533176930 | 3575 | 3575 | 3575 | 3570 | 4685 |
| 401 | 20230912 | 123800 | 3516441805 | 3575 | 3580 | 3580 | 3575 | 465 |
| 402 | 20230912 | 123700 | 3514779260 | 3575 | 3585 | 3585 | 3575 | 133 |
| 403 | 20230912 | 123600 | 3514302765 | 3575 | 3575 | 3575 | 3570 | 1140 |
| 404 | 20230912 | 123500 | 3510231955 | 3570 | 3575 | 3575 | 3570 | 2642 |
| 405 | 20230912 | 123400 | 3500797150 | 3570 | 3575 | 3575 | 3570 | 1712 |
| 406 | 20230912 | 123300 | 3494679745 | 3575 | 3585 | 3585 | 3575 | 3014 |
| 407 | 20230912 | 123200 | 3483904595 | 3575 | 3575 | 3575 | 3575 | 142 |
| 408 | 20230912 | 123100 | 3483396945 | 3580 | 3575 | 3580 | 3575 | 1627 |
| 409 | 20230912 | 123000 | 3477575370 | 3575 | 3590 | 3590 | 3575 | 586 |
| 410 | 20230912 | 122900 | 3475479315 | 3590 | 3585 | 3590 | 3585 | 14 |
| 411 | 20230912 | 122800 | 3475429120 | 3590 | 3585 | 3590 | 3585 | 994 |
| 412 | 20230912 | 122700 | 3471865600 | 3585 | 3585 | 3585 | 3585 | 170 |
| 413 | 20230912 | 122600 | 3471256150 | 3575 | 3580 | 3580 | 3575 | 1109 |
| 414 | 20230912 | 122500 | 3467286470 | 3580 | 3575 | 3580 | 3575 | 1029 |
| 415 | 20230912 | 122400 | 3463602725 | 3575 | 3575 | 3575 | 3575 | 1071 |
| 416 | 20230912 | 122300 | 3459773900 | 3575 | 3575 | 3575 | 3575 | 34 |
| 417 | 20230912 | 122200 | 3459652350 | 3580 | 3575 | 3580 | 3575 | 133 |
| 418 | 20230912 | 122100 | 3459176840 | 3575 | 3575 | 3575 | 3575 | 73 |
| 419 | 20230912 | 122000 | 3458915865 | 3570 | 3570 | 3570 | 3570 | 18 |
| 420 | 20230912 | 121900 | 3458851605 | 3570 | 3575 | 3575 | 3570 | 543 |
| 421 | 20230912 | 121800 | 3456913080 | 3575 | 3570 | 3575 | 3570 | 1306 |
| 422 | 20230912 | 121700 | 3452245130 | 3575 | 3575 | 3575 | 3575 | 734 |
| 423 | 20230912 | 121600 | 3449621080 | 3575 | 3575 | 3575 | 3575 | 367 |
| 424 | 20230912 | 121500 | 3448309055 | 3570 | 3570 | 3575 | 3570 | 1112 |
| 425 | 20230912 | 121400 | 3444339205 | 3570 | 3575 | 3575 | 3570 | 1624 |
| 426 | 20230912 | 121300 | 3438541490 | 3570 | 3575 | 3575 | 3570 | 23 |
| 427 | 20230912 | 121200 | 3438459315 | 3575 | 3580 | 3580 | 3570 | 2925 |
| 428 | 20230912 | 121100 | 3428001430 | 3580 | 3580 | 3580 | 3580 | 22 |
| 429 | 20230912 | 121000 | 3427922670 | 3580 | 3575 | 3580 | 3575 | 828 |
| 430 | 20230912 | 120900 | 3424962155 | 3580 | 3575 | 3580 | 3575 | 752 |
| 431 | 20230912 | 120800 | 3422273750 | 3575 | 3575 | 3580 | 3575 | 1586 |
| 432 | 20230912 | 120700 | 3416603795 | 3575 | 3580 | 3580 | 3575 | 1350 |
| 433 | 20230912 | 120600 | 3411774700 | 3580 | 3585 | 3585 | 3580 | 202 |
| 434 | 20230912 | 120500 | 3411051530 | 3585 | 3585 | 3585 | 3580 | 4362 |
| 435 | 20230912 | 120400 | 3395435395 | 3580 | 3580 | 3580 | 3580 | 182 |
| 436 | 20230912 | 120300 | 3394783835 | 3585 | 3580 | 3585 | 3580 | 155 |
| 437 | 20230912 | 120200 | 3394228200 | 3585 | 3585 | 3585 | 3580 | 3814 |
| 438 | 20230912 | 120100 | 3380556385 | 3585 | 3585 | 3585 | 3585 | 15 |
| 439 | 20230912 | 120000 | 3380502610 | 3585 | 3595 | 3595 | 3585 | 6533 |
| 440 | 20230912 | 115900 | 3357043695 | 3595 | 3600 | 3600 | 3595 | 512 |
| 441 | 20230912 | 115800 | 3355201550 | 3595 | 3595 | 3600 | 3590 | 6759 |
| 442 | 20230912 | 115700 | 3330899465 | 3590 | 3590 | 3590 | 3590 | 805 |
| 443 | 20230912 | 115600 | 3328009515 | 3590 | 3590 | 3590 | 3590 | 41 |
| 444 | 20230912 | 115500 | 3327862325 | 3585 | 3585 | 3585 | 3580 | 840 |
| 445 | 20230912 | 115400 | 3324850990 | 3585 | 3585 | 3585 | 3580 | 226 |
| 446 | 20230912 | 115300 | 3324041060 | 3585 | 3580 | 3585 | 3580 | 159 |
| 447 | 20230912 | 115200 | 3323471340 | 3580 | 3580 | 3580 | 3580 | 1723 |
| 448 | 20230912 | 115100 | 3317303000 | 3580 | 3580 | 3585 | 3580 | 3727 |
| 449 | 20230912 | 115000 | 3303960290 | 3580 | 3585 | 3585 | 3580 | 1022 |
| 450 | 20230912 | 114900 | 3300297890 | 3585 | 3585 | 3585 | 3580 | 2909 |
| 451 | 20230912 | 114800 | 3289881270 | 3585 | 3595 | 3595 | 3585 | 23997 |
| 452 | 20230912 | 114700 | 3203746870 | 3600 | 3595 | 3600 | 3595 | 1564 |
| 453 | 20230912 | 114600 | 3198124285 | 3590 | 3590 | 3590 | 3590 | 1321 |
| 454 | 20230912 | 114500 | 3193381895 | 3590 | 3600 | 3600 | 3590 | 4181 |
| 455 | 20230912 | 114400 | 3178354200 | 3600 | 3595 | 3600 | 3595 | 1291 |
| 456 | 20230912 | 114300 | 3173713050 | 3600 | 3595 | 3600 | 3595 | 505 |
| 457 | 20230912 | 114200 | 3171896800 | 3595 | 3595 | 3595 | 3595 | 1500 |
| 458 | 20230912 | 114100 | 3166504300 | 3600 | 3595 | 3600 | 3595 | 370 |
| 459 | 20230912 | 114000 | 3165173615 | 3600 | 3595 | 3600 | 3595 | 1724 |
| 460 | 20230912 | 113900 | 3158975830 | 3600 | 3600 | 3600 | 3600 | 52 |
| 461 | 20230912 | 113800 | 3158788630 | 3595 | 3595 | 3595 | 3595 | 451 |
| 462 | 20230912 | 113700 | 3157167285 | 3595 | 3600 | 3610 | 3595 | 1319 |
| 463 | 20230912 | 113600 | 3152422090 | 3600 | 3595 | 3600 | 3595 | 512 |
| 464 | 20230912 | 113500 | 3150579120 | 3595 | 3600 | 3605 | 3595 | 8870 |
| 465 | 20230912 | 113400 | 3118667645 | 3600 | 3605 | 3605 | 3600 | 405 |
| 466 | 20230912 | 113300 | 3117209620 | 3605 | 3605 | 3605 | 3600 | 809 |
| 467 | 20230912 | 113200 | 3114293180 | 3605 | 3605 | 3605 | 3600 | 106 |
| 468 | 20230912 | 113100 | 3113911400 | 3605 | 3605 | 3605 | 3600 | 514 |
| 469 | 20230912 | 113000 | 3112060485 | 3605 | 3610 | 3610 | 3600 | 2526 |
| 470 | 20230912 | 112900 | 3102958245 | 3610 | 3605 | 3610 | 3605 | 69 |
| 471 | 20230912 | 112800 | 3102709470 | 3605 | 3605 | 3610 | 3605 | 659 |
| 472 | 20230912 | 112700 | 3100333355 | 3605 | 3605 | 3605 | 3605 | 1078 |
| 473 | 20230912 | 112600 | 3096447165 | 3610 | 3605 | 3610 | 3605 | 752 |
| 474 | 20230912 | 112500 | 3093736165 | 3600 | 3605 | 3605 | 3600 | 2446 |
| 475 | 20230912 | 112400 | 3084921095 | 3605 | 3610 | 3610 | 3600 | 2736 |
| 476 | 20230912 | 112300 | 3075064270 | 3615 | 3610 | 3615 | 3610 | 773 |
| 477 | 20230912 | 112200 | 3072270615 | 3615 | 3610 | 3615 | 3600 | 1757 |
| 478 | 20230912 | 112100 | 3065934370 | 3610 | 3610 | 3615 | 3605 | 920 |
| 479 | 20230912 | 112000 | 3062617105 | 3610 | 3610 | 3615 | 3610 | 1061 |
| 480 | 20230912 | 111900 | 3058786620 | 3605 | 3600 | 3610 | 3600 | 4141 |
| 481 | 20230912 | 111800 | 3043855805 | 3605 | 3600 | 3605 | 3600 | 1457 |
| 482 | 20230912 | 111700 | 3038604050 | 3600 | 3600 | 3605 | 3600 | 436 |
| 483 | 20230912 | 111600 | 3037033945 | 3605 | 3600 | 3605 | 3600 | 1537 |
| 484 | 20230912 | 111500 | 3031500650 | 3605 | 3605 | 3605 | 3600 | 909 |
| 485 | 20230912 | 111400 | 3028224205 | 3605 | 3605 | 3605 | 3605 | 1 |
| 486 | 20230912 | 111300 | 3028220600 | 3610 | 3600 | 3610 | 3600 | 2438 |
| 487 | 20230912 | 111200 | 3019435490 | 3595 | 3600 | 3600 | 3595 | 1643 |
| 488 | 20230912 | 111100 | 3013523340 | 3600 | 3595 | 3600 | 3595 | 1467 |
| 489 | 20230912 | 111000 | 3008247150 | 3595 | 3600 | 3600 | 3595 | 409 |
| 490 | 20230912 | 110900 | 3006776555 | 3600 | 3595 | 3600 | 3595 | 205 |
| 491 | 20230912 | 110800 | 3006038620 | 3600 | 3595 | 3600 | 3595 | 1636 |
| 492 | 20230912 | 110700 | 3000152420 | 3595 | 3600 | 3605 | 3595 | 2391 |
| 493 | 20230912 | 110600 | 2991549175 | 3605 | 3605 | 3605 | 3595 | 24050 |
| 494 | 20230912 | 110500 | 2904943565 | 3605 | 3605 | 3615 | 3605 | 1555 |
| 495 | 20230912 | 110400 | 2899332030 | 3610 | 3605 | 3610 | 3605 | 2949 |
| 496 | 20230912 | 110300 | 2888699360 | 3605 | 3610 | 3615 | 3605 | 7864 |
| 497 | 20230912 | 110200 | 2860314380 | 3615 | 3615 | 3620 | 3610 | 4560 |
| 498 | 20230912 | 110100 | 2843829880 | 3615 | 3615 | 3620 | 3615 | 545 |
| 499 | 20230912 | 110000 | 2841859520 | 3620 | 3620 | 3620 | 3615 | 354 |
| 500 | 20230912 | 105900 | 2840578045 | 3620 | 3620 | 3620 | 3615 | 705 |
| 501 | 20230912 | 105800 | 2838026420 | 3620 | 3620 | 3620 | 3615 | 1639 |
| 502 | 20230912 | 105700 | 2832093520 | 3620 | 3620 | 3625 | 3620 | 5965 |
| 503 | 20230912 | 105600 | 2810497210 | 3620 | 3630 | 3630 | 3620 | 15 |
| 504 | 20230912 | 105500 | 2810442900 | 3620 | 3630 | 3630 | 3620 | 476 |
| 505 | 20230912 | 105400 | 2808717690 | 3630 | 3630 | 3635 | 3625 | 4065 |
| 506 | 20230912 | 105300 | 2793977185 | 3630 | 3635 | 3640 | 3630 | 3434 |
| 507 | 20230912 | 105200 | 2781509485 | 3635 | 3635 | 3640 | 3630 | 755 |
| 508 | 20230912 | 105100 | 2778766975 | 3635 | 3640 | 3645 | 3635 | 8217 |
| 509 | 20230912 | 105000 | 2748876195 | 3645 | 3650 | 3650 | 3645 | 11536 |
| 510 | 20230912 | 104900 | 2706785215 | 3650 | 3640 | 3650 | 3640 | 6842 |
| 511 | 20230912 | 104800 | 2681834055 | 3635 | 3635 | 3640 | 3635 | 483 |
| 512 | 20230912 | 104700 | 2680078195 | 3635 | 3640 | 3640 | 3630 | 856 |
| 513 | 20230912 | 104600 | 2676966060 | 3640 | 3640 | 3640 | 3635 | 1348 |
| 514 | 20230912 | 104500 | 2672061865 | 3640 | 3630 | 3645 | 3630 | 2226 |
| 515 | 20230912 | 104400 | 2663956615 | 3630 | 3640 | 3640 | 3630 | 1484 |
| 516 | 20230912 | 104300 | 2658564560 | 3640 | 3640 | 3640 | 3640 | 578 |
| 517 | 20230912 | 104200 | 2656460640 | 3640 | 3650 | 3650 | 3635 | 689 |
| 518 | 20230912 | 104100 | 2653947735 | 3650 | 3640 | 3650 | 3635 | 2506 |
| 519 | 20230912 | 104000 | 2644816715 | 3640 | 3650 | 3655 | 3640 | 2082 |
| 520 | 20230912 | 103900 | 2637225225 | 3650 | 3645 | 3655 | 3645 | 12142 |
| 521 | 20230912 | 103800 | 2592942230 | 3650 | 3610 | 3655 | 3610 | 28059 |
| 522 | 20230912 | 103700 | 2490807330 | 3610 | 3610 | 3610 | 3610 | 281 |
| 523 | 20230912 | 103600 | 2489792920 | 3615 | 3610 | 3615 | 3610 | 5188 |
| 524 | 20230912 | 103500 | 2471062890 | 3615 | 3615 | 3615 | 3610 | 147 |
| 525 | 20230912 | 103400 | 2470531875 | 3615 | 3610 | 3615 | 3610 | 2756 |
| 526 | 20230912 | 103300 | 2460582710 | 3610 | 3620 | 3620 | 3610 | 4545 |
| 527 | 20230912 | 103200 | 2444157390 | 3615 | 3620 | 3620 | 3615 | 2006 |
| 528 | 20230912 | 103100 | 2436904300 | 3620 | 3620 | 3620 | 3615 | 540 |
| 529 | 20230912 | 103000 | 2434949945 | 3625 | 3620 | 3625 | 3620 | 1132 |
| 530 | 20230912 | 102900 | 2430852055 | 3620 | 3610 | 3620 | 3610 | 2907 |
| 531 | 20230912 | 102800 | 2420352300 | 3615 | 3610 | 3615 | 3610 | 2614 |
| 532 | 20230912 | 102700 | 2410909895 | 3610 | 3615 | 3615 | 3610 | 1100 |
| 533 | 20230912 | 102600 | 2406938795 | 3620 | 3620 | 3620 | 3610 | 6468 |
| 534 | 20230912 | 102500 | 2383579135 | 3610 | 3610 | 3620 | 3610 | 1277 |
| 535 | 20230912 | 102400 | 2378961955 | 3610 | 3615 | 3615 | 3610 | 4400 |
| 536 | 20230912 | 102300 | 2363077785 | 3620 | 3610 | 3620 | 3610 | 852 |
| 537 | 20230912 | 102200 | 2360002035 | 3610 | 3610 | 3620 | 3610 | 3616 |
| 538 | 20230912 | 102100 | 2346940885 | 3615 | 3615 | 3615 | 3610 | 6366 |
| 539 | 20230912 | 102000 | 2323942795 | 3620 | 3615 | 3620 | 3615 | 5126 |
| 540 | 20230912 | 101900 | 2305412255 | 3615 | 3620 | 3620 | 3615 | 6451 |
| 541 | 20230912 | 101800 | 2282082645 | 3620 | 3620 | 3625 | 3620 | 793 |
| 542 | 20230912 | 101700 | 2279211785 | 3620 | 3625 | 3630 | 3620 | 8661 |
| 543 | 20230912 | 101600 | 2247838780 | 3625 | 3630 | 3630 | 3625 | 319 |
| 544 | 20230912 | 101500 | 2246682385 | 3625 | 3635 | 3635 | 3625 | 6772 |
| 545 | 20230912 | 101400 | 2222079385 | 3635 | 3640 | 3640 | 3635 | 2154 |
| 546 | 20230912 | 101300 | 2214240940 | 3635 | 3630 | 3645 | 3630 | 5431 |
| 547 | 20230912 | 101200 | 2194482545 | 3625 | 3630 | 3635 | 3625 | 2378 |
| 548 | 20230912 | 101100 | 2185854440 | 3630 | 3625 | 3630 | 3625 | 6580 |
| 549 | 20230912 | 101000 | 2161989025 | 3630 | 3620 | 3630 | 3620 | 3292 |
| 550 | 20230912 | 100900 | 2150065415 | 3620 | 3620 | 3620 | 3620 | 969 |
| 551 | 20230912 | 100800 | 2146557635 | 3625 | 3625 | 3625 | 3620 | 1219 |
| 552 | 20230912 | 100700 | 2142139315 | 3625 | 3630 | 3630 | 3625 | 3987 |
| 553 | 20230912 | 100600 | 2127683300 | 3625 | 3625 | 3625 | 3625 | 1450 |
| 554 | 20230912 | 100500 | 2122427050 | 3630 | 3625 | 3630 | 3620 | 3028 |
| 555 | 20230912 | 100400 | 2111448550 | 3625 | 3625 | 3625 | 3620 | 13941 |
| 556 | 20230912 | 100300 | 2060918065 | 3625 | 3630 | 3630 | 3625 | 1076 |
| 557 | 20230912 | 100200 | 2057013645 | 3625 | 3630 | 3630 | 3625 | 147 |
| 558 | 20230912 | 100100 | 2056480535 | 3625 | 3625 | 3630 | 3625 | 3221 |
| 559 | 20230912 | 100000 | 2044802600 | 3625 | 3625 | 3630 | 3625 | 2226 |
| 560 | 20230912 | 095900 | 2036730460 | 3625 | 3635 | 3635 | 3625 | 10189 |
| 561 | 20230912 | 095800 | 1999789940 | 3630 | 3640 | 3640 | 3630 | 5235 |
| 562 | 20230912 | 095700 | 1980775890 | 3635 | 3640 | 3645 | 3635 | 5360 |
| 563 | 20230912 | 095600 | 1961273335 | 3640 | 3640 | 3645 | 3635 | 2110 |
| 564 | 20230912 | 095500 | 1953592940 | 3640 | 3640 | 3645 | 3635 | 2083 |
| 565 | 20230912 | 095400 | 1946013415 | 3635 | 3635 | 3635 | 3630 | 6118 |
| 566 | 20230912 | 095300 | 1923779485 | 3635 | 3630 | 3635 | 3625 | 2703 |
| 567 | 20230912 | 095200 | 1913967880 | 3630 | 3620 | 3630 | 3620 | 716 |
| 568 | 20230912 | 095100 | 1911368890 | 3620 | 3630 | 3640 | 3620 | 8446 |
| 569 | 20230912 | 095000 | 1880723995 | 3640 | 3620 | 3650 | 3620 | 12691 |
| 570 | 20230912 | 094900 | 1834548955 | 3620 | 3625 | 3625 | 3620 | 1411 |
| 571 | 20230912 | 094800 | 1829434775 | 3625 | 3630 | 3630 | 3625 | 881 |
| 572 | 20230912 | 094700 | 1826239495 | 3630 | 3625 | 3640 | 3625 | 5747 |
| 573 | 20230912 | 094600 | 1805358915 | 3625 | 3625 | 3635 | 3625 | 3024 |
| 574 | 20230912 | 094500 | 1794379635 | 3630 | 3620 | 3630 | 3615 | 7923 |
| 575 | 20230912 | 094400 | 1765645165 | 3615 | 3615 | 3620 | 3615 | 1588 |
| 576 | 20230912 | 094300 | 1759904035 | 3620 | 3615 | 3620 | 3615 | 1925 |
| 577 | 20230912 | 094200 | 1752945150 | 3615 | 3615 | 3625 | 3615 | 3226 |
| 578 | 20230912 | 094100 | 1741273160 | 3615 | 3625 | 3625 | 3615 | 1811 |
| 579 | 20230912 | 094000 | 1734713645 | 3625 | 3620 | 3625 | 3615 | 4301 |
| 580 | 20230912 | 093900 | 1719144240 | 3620 | 3625 | 3630 | 3620 | 2611 |
| 581 | 20230912 | 093800 | 1709680940 | 3625 | 3625 | 3630 | 3625 | 891 |
| 582 | 20230912 | 093700 | 1706450725 | 3630 | 3625 | 3630 | 3625 | 1585 |
| 583 | 20230912 | 093600 | 1700702700 | 3625 | 3620 | 3625 | 3615 | 3018 |
| 584 | 20230912 | 093500 | 1689774620 | 3625 | 3620 | 3625 | 3615 | 3223 |
| 585 | 20230912 | 093400 | 1678106870 | 3620 | 3625 | 3630 | 3620 | 5154 |
| 586 | 20230912 | 093300 | 1659440545 | 3625 | 3635 | 3635 | 3625 | 5364 |
| 587 | 20230912 | 093200 | 1639986600 | 3635 | 3640 | 3640 | 3630 | 6948 |
| 588 | 20230912 | 093100 | 1614714645 | 3640 | 3625 | 3640 | 3625 | 5482 |
| 589 | 20230912 | 093000 | 1594788390 | 3630 | 3625 | 3630 | 3620 | 6643 |
| 590 | 20230912 | 092900 | 1570713105 | 3620 | 3610 | 3625 | 3610 | 4831 |
| 591 | 20230912 | 092800 | 1553241520 | 3620 | 3615 | 3620 | 3610 | 3705 |
| 592 | 20230912 | 092700 | 1539858990 | 3615 | 3625 | 3630 | 3610 | 8976 |
| 593 | 20230912 | 092600 | 1507357905 | 3625 | 3630 | 3635 | 3625 | 7035 |
| 594 | 20230912 | 092500 | 1481823290 | 3630 | 3625 | 3630 | 3620 | 6931 |
| 595 | 20230912 | 092400 | 1456700650 | 3620 | 3630 | 3630 | 3620 | 9481 |
| 596 | 20230912 | 092300 | 1422338520 | 3630 | 3630 | 3645 | 3625 | 23035 |
| 597 | 20230912 | 092200 | 1338596945 | 3630 | 3595 | 3630 | 3595 | 13355 |
| 598 | 20230912 | 092100 | 1290428545 | 3600 | 3600 | 3605 | 3590 | 11629 |
| 599 | 20230912 | 092000 | 1248580595 | 3605 | 3605 | 3610 | 3600 | 3380 |
| 600 | 20230912 | 091900 | 1236394780 | 3610 | 3600 | 3610 | 3600 | 2019 |
| 601 | 20230912 | 091800 | 1229117485 | 3600 | 3595 | 3610 | 3595 | 6363 |
| 602 | 20230912 | 091700 | 1206220295 | 3590 | 3600 | 3600 | 3590 | 2617 |
| 603 | 20230912 | 091600 | 1196816995 | 3600 | 3590 | 3600 | 3585 | 4802 |
| 604 | 20230912 | 091500 | 1179568470 | 3585 | 3580 | 3590 | 3580 | 2620 |
| 605 | 20230912 | 091400 | 1170178030 | 3580 | 3585 | 3585 | 3580 | 6265 |
| 606 | 20230912 | 091300 | 1147738745 | 3585 | 3590 | 3590 | 3585 | 2815 |
| 607 | 20230912 | 091200 | 1137643125 | 3590 | 3585 | 3595 | 3585 | 3829 |
| 608 | 20230912 | 091100 | 1123906380 | 3590 | 3585 | 3590 | 3580 | 4494 |
| 609 | 20230912 | 091000 | 1107804240 | 3585 | 3575 | 3585 | 3575 | 2558 |
| 610 | 20230912 | 090900 | 1098640400 | 3570 | 3565 | 3590 | 3565 | 10987 |
| 611 | 20230912 | 090800 | 1059373965 | 3570 | 3580 | 3580 | 3570 | 7405 |
| 612 | 20230912 | 090700 | 1032916520 | 3580 | 3575 | 3580 | 3570 | 4065 |
| 613 | 20230912 | 090600 | 1018386550 | 3575 | 3570 | 3580 | 3565 | 4797 |
| 614 | 20230912 | 090500 | 1001249625 | 3575 | 3570 | 3580 | 3555 | 29251 |
| 615 | 20230912 | 090400 | 896834955 | 3575 | 3580 | 3585 | 3575 | 17134 |
| 616 | 20230912 | 090300 | 835537495 | 3580 | 3605 | 3610 | 3575 | 22393 |
| 617 | 20230912 | 090200 | 755162045 | 3610 | 3635 | 3650 | 3595 | 33197 |
| 618 | 20230912 | 090100 | 635144045 | 3635 | 3630 | 3650 | 3590 | 45988 |
| 619 | 20230912 | 090000 | 468169470 | 3635 | 3580 | 3635 | 3570 | 63972 |