30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 3 | 20230913 | 191600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230913 | 191500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230913 | 191400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230913 | 191300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230913 | 191200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230913 | 191100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230913 | 191000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230913 | 190900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230913 | 190800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230913 | 190700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230913 | 190600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230913 | 190500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230913 | 190400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230913 | 190300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230913 | 190200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230913 | 190100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230913 | 190000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230913 | 185900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230913 | 185800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230913 | 185700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230913 | 185600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230913 | 185500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230913 | 185400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230913 | 185300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230913 | 185200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230913 | 185100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230913 | 185000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230913 | 184900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230913 | 184800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230913 | 184700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 33 | 20230913 | 184600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230913 | 184500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230913 | 184400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230913 | 184300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230913 | 184200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230913 | 184100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230913 | 184000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230913 | 183900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230913 | 183800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230913 | 183700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230913 | 183600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230913 | 183500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230913 | 183400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230913 | 183300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230913 | 183200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230913 | 183100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230913 | 183000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230913 | 182900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230913 | 182800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230913 | 182700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230913 | 182600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230913 | 182500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230913 | 182400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230913 | 182300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230913 | 182200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230913 | 182100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230913 | 182000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230913 | 181900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230913 | 181800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230913 | 181700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 63 | 20230913 | 181600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230913 | 181500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230913 | 181400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230913 | 181300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230913 | 181200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230913 | 181100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230913 | 181000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230913 | 180900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230913 | 180800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230913 | 180700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230913 | 180600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230913 | 180500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230913 | 180400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230913 | 180300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230913 | 180200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230913 | 180100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230913 | 180000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230913 | 175900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230913 | 175800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230913 | 175700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230913 | 175600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230913 | 175500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230913 | 175400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230913 | 175300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230913 | 175200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230913 | 175100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230913 | 175000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230913 | 174900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230913 | 174800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230913 | 174700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 93 | 20230913 | 174600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230913 | 174500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230913 | 174400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230913 | 174300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230913 | 174200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230913 | 174100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230913 | 174000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230913 | 173900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230913 | 173800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230913 | 173700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230913 | 173600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230913 | 173500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230913 | 173400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230913 | 173300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230913 | 173200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230913 | 173100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230913 | 173000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230913 | 172900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230913 | 172800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230913 | 172700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230913 | 172600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230913 | 172500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230913 | 172400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230913 | 172300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230913 | 172200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230913 | 172100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230913 | 172000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230913 | 171900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230913 | 171800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230913 | 171700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 123 | 20230913 | 171600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230913 | 171500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230913 | 171400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230913 | 171300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230913 | 171200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230913 | 171100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230913 | 171000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230913 | 170900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230913 | 170800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230913 | 170700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230913 | 170600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230913 | 170500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230913 | 170400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230913 | 170300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230913 | 170200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230913 | 170100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230913 | 170000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230913 | 165900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230913 | 165800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230913 | 165700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230913 | 165600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230913 | 165500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230913 | 165400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230913 | 165300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230913 | 165200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230913 | 165100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230913 | 165000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230913 | 164900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230913 | 164800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230913 | 164700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 153 | 20230913 | 164600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230913 | 164500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230913 | 164400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230913 | 164300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230913 | 164200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230913 | 164100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230913 | 164000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230913 | 163900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230913 | 163800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230913 | 163700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230913 | 163600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230913 | 163500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230913 | 163400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230913 | 163300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230913 | 163200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230913 | 163100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230913 | 163000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230913 | 162900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230913 | 162800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230913 | 162700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230913 | 162600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230913 | 162500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230913 | 162400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230913 | 162300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230913 | 162200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230913 | 162100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230913 | 162000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230913 | 161900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230913 | 161800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230913 | 161700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 183 | 20230913 | 161600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230913 | 161500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230913 | 161400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230913 | 161300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230913 | 161200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230913 | 161100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230913 | 161000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230913 | 160900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230913 | 160800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230913 | 160700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230913 | 160600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230913 | 160500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230913 | 160400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230913 | 160300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230913 | 160200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230913 | 160100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230913 | 160000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230913 | 155900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230913 | 155800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230913 | 155700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230913 | 155600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230913 | 155500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230913 | 155400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230913 | 155300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230913 | 155200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230913 | 155100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230913 | 155000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230913 | 154900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230913 | 154800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230913 | 154700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 213 | 20230913 | 154600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230913 | 154500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230913 | 154400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230913 | 154300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230913 | 154200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230913 | 154100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230913 | 154000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230913 | 153900 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230913 | 153800 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230913 | 153700 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230913 | 153600 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230913 | 153500 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230913 | 153400 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230913 | 153300 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230913 | 153200 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230913 | 153100 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230913 | 153000 | 5015724165 | 3930 | 3930 | 3930 | 3930 | 116562 |
| 230 | 20230913 | 152900 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20230913 | 152800 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20230913 | 152700 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20230913 | 152600 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20230913 | 152500 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20230913 | 152400 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20230913 | 152300 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20230913 | 152200 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20230913 | 152100 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20230913 | 152000 | 4557635505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20230913 | 151900 | 4557635505 | 3970 | 3940 | 3970 | 3940 | 86728 |
| 241 | 20230913 | 151800 | 4214279460 | 3935 | 3925 | 3935 | 3920 | 17907 |
| 242 | 20230913 | 151700 | 4143868905 | 3925 | 3930 | 3930 | 3920 | 3814 |
| 243 | 20230913 | 151600 | 4128891440 | 3930 | 3920 | 3930 | 3920 | 1604 |
| 244 | 20230913 | 151500 | 4122591385 | 3930 | 3925 | 3935 | 3920 | 4161 |
| 245 | 20230913 | 151400 | 4106238995 | 3925 | 3920 | 3935 | 3920 | 9028 |
| 246 | 20230913 | 151300 | 4070771040 | 3925 | 3925 | 3925 | 3920 | 2402 |
| 247 | 20230913 | 151200 | 4061348245 | 3920 | 3925 | 3925 | 3915 | 8572 |
| 248 | 20230913 | 151100 | 4027710535 | 3920 | 3915 | 3920 | 3915 | 4510 |
| 249 | 20230913 | 151000 | 4010041980 | 3915 | 3915 | 3925 | 3915 | 8397 |
| 250 | 20230913 | 150900 | 3977131555 | 3910 | 3885 | 3910 | 3885 | 3288 |
| 251 | 20230913 | 150800 | 3964292000 | 3900 | 3895 | 3900 | 3880 | 1636 |
| 252 | 20230913 | 150700 | 3957934015 | 3880 | 3900 | 3900 | 3875 | 2907 |
| 253 | 20230913 | 150600 | 3946632880 | 3890 | 3910 | 3915 | 3890 | 2940 |
| 254 | 20230913 | 150500 | 3935148935 | 3910 | 3915 | 3915 | 3905 | 3451 |
| 255 | 20230913 | 150400 | 3921654920 | 3915 | 3920 | 3920 | 3915 | 1788 |
| 256 | 20230913 | 150300 | 3914649090 | 3920 | 3910 | 3920 | 3910 | 7335 |
| 257 | 20230913 | 150200 | 3885926270 | 3910 | 3900 | 3910 | 3895 | 10693 |
| 258 | 20230913 | 150100 | 3844140255 | 3900 | 3885 | 3900 | 3885 | 49586 |
| 259 | 20230913 | 150000 | 3650837140 | 3885 | 3885 | 3890 | 3885 | 1468 |
| 260 | 20230913 | 145900 | 3645133955 | 3885 | 3890 | 3890 | 3885 | 217 |
| 261 | 20230913 | 145800 | 3644290835 | 3885 | 3885 | 3885 | 3885 | 2907 |
| 262 | 20230913 | 145700 | 3632997140 | 3885 | 3875 | 3885 | 3875 | 6049 |
| 263 | 20230913 | 145600 | 3609527025 | 3875 | 3870 | 3875 | 3870 | 1492 |
| 264 | 20230913 | 145500 | 3603747025 | 3875 | 3875 | 3875 | 3870 | 3322 |
| 265 | 20230913 | 145400 | 3590877410 | 3875 | 3875 | 3875 | 3875 | 2928 |
| 266 | 20230913 | 145300 | 3579531410 | 3865 | 3865 | 3870 | 3865 | 2465 |
| 267 | 20230913 | 145200 | 3570000020 | 3860 | 3855 | 3860 | 3855 | 701 |
| 268 | 20230913 | 145100 | 3567294415 | 3855 | 3845 | 3855 | 3845 | 424 |
| 269 | 20230913 | 145000 | 3565660515 | 3845 | 3845 | 3845 | 3835 | 313 |
| 270 | 20230913 | 144900 | 3564457180 | 3850 | 3845 | 3850 | 3840 | 612 |
| 271 | 20230913 | 144800 | 3562104000 | 3850 | 3850 | 3850 | 3850 | 22 |
| 272 | 20230913 | 144700 | 3562019300 | 3850 | 3850 | 3850 | 3850 | 5 |
| 273 | 20230913 | 144600 | 3562000050 | 3850 | 3845 | 3850 | 3845 | 3775 |
| 274 | 20230913 | 144500 | 3547469790 | 3840 | 3840 | 3845 | 3830 | 120 |
| 275 | 20230913 | 144400 | 3547008995 | 3845 | 3835 | 3845 | 3825 | 1134 |
| 276 | 20230913 | 144300 | 3542663520 | 3830 | 3840 | 3840 | 3830 | 1774 |
| 277 | 20230913 | 144200 | 3535859840 | 3835 | 3830 | 3850 | 3830 | 394 |
| 278 | 20230913 | 144100 | 3534348265 | 3850 | 3835 | 3855 | 3810 | 5342 |
| 279 | 20230913 | 144000 | 3513944890 | 3835 | 3835 | 3835 | 3830 | 3458 |
| 280 | 20230913 | 143900 | 3500689745 | 3835 | 3860 | 3860 | 3835 | 5014 |
| 281 | 20230913 | 143800 | 3481436405 | 3845 | 3860 | 3860 | 3845 | 1030 |
| 282 | 20230913 | 143700 | 3477474895 | 3850 | 3850 | 3850 | 3850 | 84 |
| 283 | 20230913 | 143600 | 3477151495 | 3850 | 3850 | 3850 | 3850 | 251 |
| 284 | 20230913 | 143500 | 3476185145 | 3850 | 3860 | 3860 | 3850 | 483 |
| 285 | 20230913 | 143400 | 3474321130 | 3850 | 3850 | 3850 | 3845 | 1001 |
| 286 | 20230913 | 143300 | 3470472000 | 3850 | 3845 | 3850 | 3845 | 520 |
| 287 | 20230913 | 143200 | 3468470330 | 3845 | 3845 | 3850 | 3845 | 695 |
| 288 | 20230913 | 143100 | 3465796725 | 3850 | 3850 | 3850 | 3845 | 630 |
| 289 | 20230913 | 143000 | 3463371725 | 3850 | 3845 | 3850 | 3840 | 212 |
| 290 | 20230913 | 142900 | 3462556740 | 3845 | 3850 | 3850 | 3845 | 771 |
| 291 | 20230913 | 142800 | 3459589690 | 3860 | 3855 | 3860 | 3850 | 5242 |
| 292 | 20230913 | 142700 | 3439384765 | 3855 | 3860 | 3860 | 3855 | 744 |
| 293 | 20230913 | 142600 | 3436513940 | 3860 | 3860 | 3865 | 3860 | 2536 |
| 294 | 20230913 | 142500 | 3426724480 | 3860 | 3860 | 3860 | 3860 | 140 |
| 295 | 20230913 | 142400 | 3426184080 | 3860 | 3860 | 3865 | 3860 | 365 |
| 296 | 20230913 | 142300 | 3424773625 | 3865 | 3870 | 3870 | 3865 | 2964 |
| 297 | 20230913 | 142200 | 3413311975 | 3875 | 3875 | 3875 | 3875 | 1531 |
| 298 | 20230913 | 142100 | 3407379350 | 3880 | 3880 | 3880 | 3875 | 1073 |
| 299 | 20230913 | 142000 | 3403216120 | 3875 | 3870 | 3875 | 3870 | 1227 |
| 300 | 20230913 | 141900 | 3398462075 | 3870 | 3875 | 3875 | 3870 | 71 |
| 301 | 20230913 | 141800 | 3398187300 | 3870 | 3875 | 3875 | 3870 | 268 |
| 302 | 20230913 | 141700 | 3397148820 | 3875 | 3880 | 3880 | 3875 | 414 |
| 303 | 20230913 | 141600 | 3395542615 | 3885 | 3885 | 3885 | 3885 | 1 |
| 304 | 20230913 | 141500 | 3395538730 | 3885 | 3885 | 3890 | 3885 | 365 |
| 305 | 20230913 | 141400 | 3394118935 | 3885 | 3880 | 3885 | 3880 | 26 |
| 306 | 20230913 | 141300 | 3394017950 | 3885 | 3885 | 3885 | 3885 | 92 |
| 307 | 20230913 | 141200 | 3393660530 | 3885 | 3890 | 3890 | 3885 | 493 |
| 308 | 20230913 | 141100 | 3391744820 | 3890 | 3890 | 3895 | 3880 | 2668 |
| 309 | 20230913 | 141000 | 3381376880 | 3885 | 3880 | 3890 | 3880 | 5478 |
| 310 | 20230913 | 140900 | 3360109130 | 3880 | 3870 | 3880 | 3865 | 336 |
| 311 | 20230913 | 140800 | 3358808860 | 3870 | 3870 | 3870 | 3870 | 563 |
| 312 | 20230913 | 140700 | 3356630050 | 3870 | 3870 | 3880 | 3870 | 119 |
| 313 | 20230913 | 140600 | 3356169500 | 3870 | 3870 | 3870 | 3870 | 899 |
| 314 | 20230913 | 140500 | 3352690370 | 3880 | 3880 | 3885 | 3880 | 284 |
| 315 | 20230913 | 140400 | 3351587945 | 3880 | 3885 | 3885 | 3870 | 1618 |
| 316 | 20230913 | 140300 | 3345312250 | 3880 | 3885 | 3885 | 3880 | 512 |
| 317 | 20230913 | 140200 | 3343323140 | 3885 | 3885 | 3885 | 3885 | 2880 |
| 318 | 20230913 | 140100 | 3332134340 | 3885 | 3885 | 3890 | 3885 | 328 |
| 319 | 20230913 | 140000 | 3330859720 | 3885 | 3885 | 3890 | 3885 | 1095 |
| 320 | 20230913 | 135900 | 3326601275 | 3885 | 3890 | 3890 | 3885 | 1053 |
| 321 | 20230913 | 135800 | 3322505355 | 3890 | 3880 | 3890 | 3880 | 5741 |
| 322 | 20230913 | 135700 | 3300194920 | 3875 | 3870 | 3875 | 3870 | 3253 |
| 323 | 20230913 | 135600 | 3287597440 | 3870 | 3870 | 3870 | 3870 | 200 |
| 324 | 20230913 | 135500 | 3286823440 | 3865 | 3865 | 3865 | 3865 | 221 |
| 325 | 20230913 | 135400 | 3285969275 | 3865 | 3850 | 3865 | 3850 | 501 |
| 326 | 20230913 | 135300 | 3284040410 | 3860 | 3860 | 3860 | 3850 | 81 |
| 327 | 20230913 | 135200 | 3283727890 | 3860 | 3850 | 3860 | 3845 | 2670 |
| 328 | 20230913 | 135100 | 3273455140 | 3850 | 3865 | 3865 | 3850 | 2321 |
| 329 | 20230913 | 135000 | 3264515715 | 3875 | 3865 | 3875 | 3865 | 415 |
| 330 | 20230913 | 134900 | 3262908485 | 3865 | 3855 | 3865 | 3855 | 1184 |
| 331 | 20230913 | 134800 | 3258338805 | 3855 | 3865 | 3865 | 3855 | 822 |
| 332 | 20230913 | 134700 | 3255168900 | 3860 | 3870 | 3870 | 3860 | 310 |
| 333 | 20230913 | 134600 | 3253972180 | 3860 | 3870 | 3870 | 3860 | 6 |
| 334 | 20230913 | 134500 | 3253949010 | 3870 | 3870 | 3870 | 3870 | 9 |
| 335 | 20230913 | 134400 | 3253914180 | 3870 | 3870 | 3870 | 3860 | 1006 |
| 336 | 20230913 | 134300 | 3250021010 | 3860 | 3860 | 3860 | 3860 | 5 |
| 337 | 20230913 | 134200 | 3250001710 | 3870 | 3870 | 3870 | 3855 | 541 |
| 338 | 20230913 | 134100 | 3247915345 | 3855 | 3860 | 3875 | 3855 | 556 |
| 339 | 20230913 | 134000 | 3245771815 | 3860 | 3875 | 3875 | 3850 | 1640 |
| 340 | 20230913 | 133900 | 3239441350 | 3880 | 3880 | 3880 | 3880 | 1 |
| 341 | 20230913 | 133800 | 3239437470 | 3850 | 3865 | 3865 | 3850 | 3208 |
| 342 | 20230913 | 133700 | 3227059915 | 3880 | 3880 | 3880 | 3880 | 1614 |
| 343 | 20230913 | 133600 | 3220797595 | 3880 | 3880 | 3885 | 3880 | 2652 |
| 344 | 20230913 | 133500 | 3210505830 | 3880 | 3880 | 3880 | 3880 | 727 |
| 345 | 20230913 | 133400 | 3207685070 | 3880 | 3880 | 3880 | 3880 | 344 |
| 346 | 20230913 | 133300 | 3206350350 | 3880 | 3855 | 3880 | 3855 | 2598 |
| 347 | 20230913 | 133200 | 3196305610 | 3855 | 3855 | 3855 | 3850 | 2468 |
| 348 | 20230913 | 133100 | 3186791550 | 3855 | 3865 | 3870 | 3855 | 2910 |
| 349 | 20230913 | 133000 | 3175561620 | 3865 | 3870 | 3870 | 3865 | 136 |
| 350 | 20230913 | 132900 | 3175035935 | 3870 | 3870 | 3870 | 3870 | 3 |
| 351 | 20230913 | 132800 | 3175024325 | 3865 | 3860 | 3870 | 3860 | 1920 |
| 352 | 20230913 | 132700 | 3167608670 | 3860 | 3865 | 3865 | 3860 | 1282 |
| 353 | 20230913 | 132600 | 3162656880 | 3865 | 3865 | 3865 | 3865 | 17 |
| 354 | 20230913 | 132500 | 3162591175 | 3865 | 3865 | 3865 | 3865 | 198 |
| 355 | 20230913 | 132400 | 3161825905 | 3865 | 3850 | 3865 | 3850 | 326 |
| 356 | 20230913 | 132300 | 3160570790 | 3850 | 3850 | 3850 | 3840 | 2100 |
| 357 | 20230913 | 132200 | 3152489790 | 3850 | 3850 | 3850 | 3850 | 55 |
| 358 | 20230913 | 132100 | 3152278040 | 3850 | 3850 | 3850 | 3850 | 1101 |
| 359 | 20230913 | 132000 | 3148039190 | 3850 | 3870 | 3870 | 3850 | 420 |
| 360 | 20230913 | 131900 | 3146419190 | 3850 | 3870 | 3875 | 3850 | 1768 |
| 361 | 20230913 | 131800 | 3139604825 | 3875 | 3870 | 3875 | 3870 | 1428 |
| 362 | 20230913 | 131700 | 3134071825 | 3870 | 3870 | 3870 | 3870 | 5 |
| 363 | 20230913 | 131600 | 3134052475 | 3875 | 3875 | 3875 | 3840 | 5401 |
| 364 | 20230913 | 131500 | 3113295350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 365 | 20230913 | 131400 | 3113295350 | 3880 | 3870 | 3880 | 3860 | 1044 |
| 366 | 20230913 | 131300 | 3109264820 | 3840 | 3870 | 3870 | 3840 | 2200 |
| 367 | 20230913 | 131200 | 3100797260 | 3885 | 3890 | 3890 | 3885 | 634 |
| 368 | 20230913 | 131100 | 3098334165 | 3870 | 3885 | 3885 | 3870 | 3062 |
| 369 | 20230913 | 131000 | 3086441835 | 3885 | 3885 | 3885 | 3885 | 500 |
| 370 | 20230913 | 130900 | 3084499335 | 3885 | 3890 | 3890 | 3885 | 1007 |
| 371 | 20230913 | 130800 | 3080582490 | 3890 | 3890 | 3895 | 3890 | 1783 |
| 372 | 20230913 | 130700 | 3073646580 | 3895 | 3895 | 3895 | 3895 | 118 |
| 373 | 20230913 | 130600 | 3073186970 | 3890 | 3890 | 3890 | 3890 | 938 |
| 374 | 20230913 | 130500 | 3069538150 | 3890 | 3880 | 3890 | 3880 | 2951 |
| 375 | 20230913 | 130400 | 3058087755 | 3875 | 3870 | 3875 | 3865 | 2678 |
| 376 | 20230913 | 130300 | 3047714425 | 3870 | 3860 | 3870 | 3855 | 2897 |
| 377 | 20230913 | 130200 | 3036526420 | 3865 | 3860 | 3865 | 3860 | 414 |
| 378 | 20230913 | 130100 | 3034928370 | 3865 | 3860 | 3865 | 3860 | 137 |
| 379 | 20230913 | 130000 | 3034399545 | 3865 | 3865 | 3865 | 3865 | 494 |
| 380 | 20230913 | 125900 | 3032490235 | 3865 | 3860 | 3865 | 3855 | 1360 |
| 381 | 20230913 | 125800 | 3027237215 | 3865 | 3860 | 3865 | 3860 | 174 |
| 382 | 20230913 | 125700 | 3026564835 | 3865 | 3860 | 3865 | 3855 | 1299 |
| 383 | 20230913 | 125600 | 3021550550 | 3860 | 3850 | 3860 | 3840 | 388 |
| 384 | 20230913 | 125500 | 3020056760 | 3840 | 3855 | 3855 | 3840 | 3514 |
| 385 | 20230913 | 125400 | 3006543525 | 3860 | 3855 | 3860 | 3855 | 295 |
| 386 | 20230913 | 125300 | 3005404850 | 3860 | 3860 | 3860 | 3850 | 1441 |
| 387 | 20230913 | 125200 | 2999856200 | 3855 | 3855 | 3865 | 3850 | 193 |
| 388 | 20230913 | 125100 | 2999112355 | 3865 | 3865 | 3865 | 3865 | 519 |
| 389 | 20230913 | 125000 | 2997106420 | 3865 | 3860 | 3865 | 3850 | 1882 |
| 390 | 20230913 | 124900 | 2989854965 | 3870 | 3870 | 3870 | 3860 | 420 |
| 391 | 20230913 | 124800 | 2988232805 | 3870 | 3875 | 3875 | 3865 | 3340 |
| 392 | 20230913 | 124700 | 2975299875 | 3875 | 3865 | 3875 | 3865 | 1623 |
| 393 | 20230913 | 124600 | 2969022140 | 3865 | 3870 | 3875 | 3860 | 2985 |
| 394 | 20230913 | 124500 | 2957486215 | 3875 | 3875 | 3880 | 3865 | 2605 |
| 395 | 20230913 | 124400 | 2947398070 | 3880 | 3890 | 3890 | 3880 | 447 |
| 396 | 20230913 | 124300 | 2945663085 | 3870 | 3895 | 3900 | 3870 | 1450 |
| 397 | 20230913 | 124200 | 2940026835 | 3895 | 3895 | 3900 | 3885 | 440 |
| 398 | 20230913 | 124100 | 2938314720 | 3900 | 3890 | 3905 | 3885 | 1300 |
| 399 | 20230913 | 124000 | 2933255775 | 3890 | 3865 | 3890 | 3865 | 4161 |
| 400 | 20230913 | 123900 | 2917088555 | 3870 | 3875 | 3875 | 3860 | 2470 |
| 401 | 20230913 | 123800 | 2907528190 | 3880 | 3890 | 3890 | 3880 | 4475 |
| 402 | 20230913 | 123700 | 2890130435 | 3890 | 3895 | 3900 | 3890 | 2435 |
| 403 | 20230913 | 123600 | 2880650510 | 3900 | 3900 | 3900 | 3900 | 770 |
| 404 | 20230913 | 123500 | 2877647510 | 3905 | 3910 | 3920 | 3900 | 21603 |
| 405 | 20230913 | 123400 | 2793325410 | 3915 | 3925 | 3930 | 3915 | 8358 |
| 406 | 20230913 | 123300 | 2760548905 | 3930 | 3925 | 3935 | 3925 | 29448 |
| 407 | 20230913 | 123200 | 2644817225 | 3920 | 3920 | 3930 | 3920 | 3366 |
| 408 | 20230913 | 123100 | 2631607795 | 3920 | 3920 | 3925 | 3920 | 1293 |
| 409 | 20230913 | 123000 | 2626534815 | 3925 | 3920 | 3930 | 3920 | 8760 |
| 410 | 20230913 | 122900 | 2592164275 | 3925 | 3890 | 3925 | 3890 | 30039 |
| 411 | 20230913 | 122800 | 2474598095 | 3885 | 3885 | 3890 | 3885 | 1122 |
| 412 | 20230913 | 122700 | 2470237465 | 3890 | 3895 | 3895 | 3890 | 3834 |
| 413 | 20230913 | 122600 | 2455310335 | 3895 | 3905 | 3905 | 3895 | 2709 |
| 414 | 20230913 | 122500 | 2444736520 | 3905 | 3910 | 3915 | 3905 | 7123 |
| 415 | 20230913 | 122400 | 2416901030 | 3910 | 3900 | 3915 | 3895 | 10231 |
| 416 | 20230913 | 122300 | 2376927115 | 3890 | 3890 | 3905 | 3890 | 37665 |
| 417 | 20230913 | 122200 | 2230089785 | 3890 | 3890 | 3895 | 3890 | 10255 |
| 418 | 20230913 | 122100 | 2190165350 | 3880 | 3860 | 3880 | 3860 | 5865 |
| 419 | 20230913 | 122000 | 2167441055 | 3865 | 3855 | 3865 | 3850 | 3730 |
| 420 | 20230913 | 121900 | 2153052530 | 3850 | 3845 | 3850 | 3845 | 3144 |
| 421 | 20230913 | 121800 | 2140948160 | 3845 | 3840 | 3850 | 3840 | 1635 |
| 422 | 20230913 | 121700 | 2134662990 | 3830 | 3830 | 3840 | 3830 | 1901 |
| 423 | 20230913 | 121600 | 2127382105 | 3830 | 3820 | 3830 | 3820 | 800 |
| 424 | 20230913 | 121500 | 2124319885 | 3815 | 3810 | 3815 | 3810 | 380 |
| 425 | 20230913 | 121400 | 2122871100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 426 | 20230913 | 121300 | 2122871100 | 3810 | 3810 | 3810 | 3805 | 1673 |
| 427 | 20230913 | 121200 | 2116501845 | 3815 | 3815 | 3815 | 3815 | 498 |
| 428 | 20230913 | 121100 | 2114601975 | 3815 | 3815 | 3815 | 3815 | 142 |
| 429 | 20230913 | 121000 | 2114060245 | 3815 | 3815 | 3815 | 3815 | 22 |
| 430 | 20230913 | 120900 | 2113976315 | 3810 | 3810 | 3810 | 3810 | 0 |
| 431 | 20230913 | 120800 | 2113976315 | 3810 | 3810 | 3815 | 3810 | 644 |
| 432 | 20230913 | 120700 | 2111522125 | 3805 | 3820 | 3820 | 3805 | 2118 |
| 433 | 20230913 | 120600 | 2103452070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 434 | 20230913 | 120500 | 2103452070 | 3815 | 3815 | 3815 | 3815 | 713 |
| 435 | 20230913 | 120400 | 2100731975 | 3815 | 3815 | 3825 | 3815 | 3 |
| 436 | 20230913 | 120300 | 2100720520 | 3815 | 3815 | 3815 | 3815 | 210 |
| 437 | 20230913 | 120200 | 2099919370 | 3825 | 3815 | 3825 | 3815 | 29 |
| 438 | 20230913 | 120100 | 2099808515 | 3815 | 3815 | 3825 | 3815 | 710 |
| 439 | 20230913 | 120000 | 2097099775 | 3810 | 3825 | 3825 | 3810 | 1406 |
| 440 | 20230913 | 115900 | 2091741410 | 3825 | 3825 | 3825 | 3810 | 2396 |
| 441 | 20230913 | 115800 | 2082600650 | 3825 | 3830 | 3830 | 3825 | 11 |
| 442 | 20230913 | 115700 | 2082558530 | 3830 | 3830 | 3830 | 3830 | 2 |
| 443 | 20230913 | 115600 | 2082550870 | 3830 | 3830 | 3830 | 3830 | 0 |
| 444 | 20230913 | 115500 | 2082550870 | 3830 | 3830 | 3830 | 3820 | 91 |
| 445 | 20230913 | 115400 | 2082202350 | 3830 | 3805 | 3830 | 3805 | 628 |
| 446 | 20230913 | 115300 | 2079812090 | 3815 | 3810 | 3830 | 3805 | 1102 |
| 447 | 20230913 | 115200 | 2075611780 | 3810 | 3815 | 3815 | 3805 | 5748 |
| 448 | 20230913 | 115100 | 2053721330 | 3820 | 3830 | 3830 | 3820 | 370 |
| 449 | 20230913 | 115000 | 2052307515 | 3825 | 3825 | 3825 | 3825 | 136 |
| 450 | 20230913 | 114900 | 2051787315 | 3830 | 3830 | 3830 | 3830 | 1 |
| 451 | 20230913 | 114800 | 2051783485 | 3835 | 3835 | 3840 | 3820 | 5793 |
| 452 | 20230913 | 114700 | 2029623735 | 3840 | 3840 | 3840 | 3840 | 15 |
| 453 | 20230913 | 114600 | 2029566135 | 3840 | 3840 | 3840 | 3840 | 1200 |
| 454 | 20230913 | 114500 | 2024958135 | 3840 | 3840 | 3840 | 3840 | 151 |
| 455 | 20230913 | 114400 | 2024378295 | 3850 | 3835 | 3850 | 3835 | 1208 |
| 456 | 20230913 | 114300 | 2019739600 | 3835 | 3850 | 3850 | 3835 | 4353 |
| 457 | 20230913 | 114200 | 2003017245 | 3850 | 3850 | 3855 | 3850 | 1619 |
| 458 | 20230913 | 114100 | 1996783965 | 3845 | 3850 | 3850 | 3845 | 983 |
| 459 | 20230913 | 114000 | 1993003925 | 3850 | 3845 | 3850 | 3845 | 2205 |
| 460 | 20230913 | 113900 | 1984521170 | 3845 | 3845 | 3845 | 3845 | 805 |
| 461 | 20230913 | 113800 | 1981425945 | 3845 | 3835 | 3845 | 3835 | 303 |
| 462 | 20230913 | 113700 | 1980262830 | 3845 | 3840 | 3845 | 3835 | 2649 |
| 463 | 20230913 | 113600 | 1970086865 | 3850 | 3840 | 3850 | 3840 | 960 |
| 464 | 20230913 | 113500 | 1966397400 | 3845 | 3845 | 3845 | 3845 | 12 |
| 465 | 20230913 | 113400 | 1966351260 | 3830 | 3830 | 3845 | 3815 | 1907 |
| 466 | 20230913 | 113300 | 1959063820 | 3820 | 3815 | 3820 | 3815 | 1462 |
| 467 | 20230913 | 113200 | 1953485630 | 3815 | 3840 | 3845 | 3810 | 5272 |
| 468 | 20230913 | 113100 | 1933314360 | 3835 | 3840 | 3845 | 3835 | 1782 |
| 469 | 20230913 | 113000 | 1926474305 | 3840 | 3830 | 3840 | 3820 | 10322 |
| 470 | 20230913 | 112900 | 1886986650 | 3830 | 3860 | 3865 | 3830 | 7573 |
| 471 | 20230913 | 112800 | 1857827845 | 3865 | 3875 | 3875 | 3865 | 1476 |
| 472 | 20230913 | 112700 | 1852117945 | 3870 | 3865 | 3875 | 3865 | 12438 |
| 473 | 20230913 | 112600 | 1803976960 | 3870 | 3870 | 3870 | 3865 | 2478 |
| 474 | 20230913 | 112500 | 1794387600 | 3865 | 3870 | 3870 | 3860 | 1641 |
| 475 | 20230913 | 112400 | 1788047325 | 3870 | 3865 | 3870 | 3865 | 2600 |
| 476 | 20230913 | 112300 | 1777987850 | 3850 | 3850 | 3865 | 3850 | 1417 |
| 477 | 20230913 | 112200 | 1772531170 | 3855 | 3865 | 3865 | 3855 | 2355 |
| 478 | 20230913 | 112100 | 1763447765 | 3865 | 3865 | 3865 | 3865 | 505 |
| 479 | 20230913 | 112000 | 1761495940 | 3870 | 3870 | 3875 | 3860 | 2916 |
| 480 | 20230913 | 111900 | 1750214140 | 3860 | 3900 | 3900 | 3855 | 9117 |
| 481 | 20230913 | 111800 | 1714886185 | 3900 | 3825 | 3915 | 3825 | 38009 |
| 482 | 20230913 | 111700 | 1566856655 | 3825 | 3890 | 3890 | 3820 | 6779 |
| 483 | 20230913 | 111600 | 1540632325 | 3890 | 3835 | 3900 | 3835 | 48852 |
| 484 | 20230913 | 111500 | 1350931025 | 3835 | 3820 | 3835 | 3815 | 826 |
| 485 | 20230913 | 111400 | 1347772190 | 3815 | 3825 | 3825 | 3815 | 1860 |
| 486 | 20230913 | 111300 | 1340672390 | 3825 | 3835 | 3835 | 3815 | 1275 |
| 487 | 20230913 | 111200 | 1335806805 | 3835 | 3840 | 3850 | 3815 | 3245 |
| 488 | 20230913 | 111100 | 1323399405 | 3840 | 3855 | 3855 | 3835 | 3189 |
| 489 | 20230913 | 111000 | 1311145780 | 3860 | 3860 | 3865 | 3825 | 10760 |
| 490 | 20230913 | 110900 | 1269711975 | 3860 | 3850 | 3880 | 3830 | 43048 |
| 491 | 20230913 | 110800 | 1103308260 | 3850 | 3820 | 3850 | 3820 | 23767 |
| 492 | 20230913 | 110700 | 1012107185 | 3820 | 3810 | 3820 | 3810 | 8558 |
| 493 | 20230913 | 110600 | 979423785 | 3810 | 3805 | 3815 | 3805 | 252 |
| 494 | 20230913 | 110500 | 978463080 | 3810 | 3800 | 3810 | 3800 | 1822 |
| 495 | 20230913 | 110400 | 971530325 | 3800 | 3790 | 3800 | 3790 | 494 |
| 496 | 20230913 | 110300 | 969657445 | 3790 | 3800 | 3815 | 3790 | 3494 |
| 497 | 20230913 | 110200 | 956341810 | 3800 | 3810 | 3810 | 3800 | 518 |
| 498 | 20230913 | 110100 | 954372245 | 3810 | 3810 | 3810 | 3805 | 163 |
| 499 | 20230913 | 110000 | 953751700 | 3810 | 3805 | 3810 | 3800 | 1770 |
| 500 | 20230913 | 105900 | 947017810 | 3810 | 3800 | 3820 | 3800 | 1271 |
| 501 | 20230913 | 105800 | 942176180 | 3820 | 3800 | 3820 | 3800 | 7314 |
| 502 | 20230913 | 105700 | 914302870 | 3795 | 3770 | 3795 | 3770 | 5945 |
| 503 | 20230913 | 105600 | 891839635 | 3770 | 3770 | 3770 | 3770 | 521 |
| 504 | 20230913 | 105500 | 889875465 | 3770 | 3755 | 3770 | 3745 | 7696 |
| 505 | 20230913 | 105400 | 860910490 | 3755 | 3755 | 3755 | 3755 | 299 |
| 506 | 20230913 | 105300 | 859787745 | 3760 | 3760 | 3765 | 3760 | 42 |
| 507 | 20230913 | 105200 | 859629810 | 3760 | 3760 | 3760 | 3760 | 1097 |
| 508 | 20230913 | 105100 | 855505090 | 3755 | 3760 | 3765 | 3755 | 4010 |
| 509 | 20230913 | 105000 | 840411595 | 3760 | 3755 | 3760 | 3755 | 13486 |
| 510 | 20230913 | 104900 | 789770895 | 3755 | 3755 | 3755 | 3745 | 6 |
| 511 | 20230913 | 104800 | 789748395 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 512 | 20230913 | 104700 | 786003395 | 3755 | 3755 | 3755 | 3755 | 14 |
| 513 | 20230913 | 104600 | 785950825 | 3740 | 3740 | 3740 | 3740 | 385 |
| 514 | 20230913 | 104500 | 784510925 | 3750 | 3755 | 3760 | 3750 | 3654 |
| 515 | 20230913 | 104400 | 770789030 | 3760 | 3760 | 3760 | 3760 | 0 |
| 516 | 20230913 | 104300 | 770789030 | 3760 | 3760 | 3760 | 3760 | 200 |
| 517 | 20230913 | 104200 | 770037030 | 3760 | 3760 | 3760 | 3760 | 27 |
| 518 | 20230913 | 104100 | 769935510 | 3765 | 3760 | 3765 | 3755 | 4278 |
| 519 | 20230913 | 104000 | 753836785 | 3755 | 3755 | 3755 | 3755 | 1066 |
| 520 | 20230913 | 103900 | 749833955 | 3755 | 3735 | 3755 | 3735 | 2820 |
| 521 | 20230913 | 103800 | 739253055 | 3735 | 3740 | 3740 | 3735 | 1830 |
| 522 | 20230913 | 103700 | 732417380 | 3735 | 3740 | 3740 | 3735 | 192 |
| 523 | 20230913 | 103600 | 731699635 | 3730 | 3735 | 3735 | 3725 | 638 |
| 524 | 20230913 | 103500 | 729320325 | 3735 | 3735 | 3735 | 3735 | 70 |
| 525 | 20230913 | 103400 | 729058875 | 3750 | 3730 | 3750 | 3725 | 1132 |
| 526 | 20230913 | 103300 | 724841125 | 3730 | 3735 | 3735 | 3730 | 375 |
| 527 | 20230913 | 103200 | 723442355 | 3735 | 3735 | 3735 | 3735 | 0 |
| 528 | 20230913 | 103100 | 723442355 | 3735 | 3735 | 3735 | 3735 | 50 |
| 529 | 20230913 | 103000 | 723255605 | 3730 | 3735 | 3740 | 3730 | 174 |
| 530 | 20230913 | 102900 | 722606155 | 3735 | 3735 | 3735 | 3735 | 493 |
| 531 | 20230913 | 102800 | 720764800 | 3730 | 3740 | 3740 | 3720 | 3003 |
| 532 | 20230913 | 102700 | 709567350 | 3735 | 3750 | 3750 | 3735 | 33 |
| 533 | 20230913 | 102600 | 709444035 | 3735 | 3735 | 3735 | 3730 | 2309 |
| 534 | 20230913 | 102500 | 700820430 | 3710 | 3715 | 3715 | 3705 | 1756 |
| 535 | 20230913 | 102400 | 694312560 | 3705 | 3725 | 3730 | 3705 | 4255 |
| 536 | 20230913 | 102300 | 678520905 | 3720 | 3725 | 3725 | 3720 | 463 |
| 537 | 20230913 | 102200 | 676797885 | 3730 | 3730 | 3735 | 3730 | 53 |
| 538 | 20230913 | 102100 | 676600075 | 3730 | 3735 | 3735 | 3730 | 449 |
| 539 | 20230913 | 102000 | 674924915 | 3735 | 3735 | 3735 | 3735 | 1063 |
| 540 | 20230913 | 101900 | 670954610 | 3740 | 3740 | 3740 | 3740 | 50 |
| 541 | 20230913 | 101800 | 670767610 | 3740 | 3750 | 3750 | 3740 | 2178 |
| 542 | 20230913 | 101700 | 662621550 | 3755 | 3750 | 3755 | 3740 | 777 |
| 543 | 20230913 | 101600 | 659715515 | 3755 | 3755 | 3755 | 3740 | 502 |
| 544 | 20230913 | 101500 | 657831775 | 3755 | 3755 | 3755 | 3755 | 126 |
| 545 | 20230913 | 101400 | 657358645 | 3755 | 3755 | 3755 | 3755 | 20 |
| 546 | 20230913 | 101300 | 657283545 | 3755 | 3765 | 3765 | 3755 | 188 |
| 547 | 20230913 | 101200 | 656577595 | 3765 | 3760 | 3765 | 3760 | 3547 |
| 548 | 20230913 | 101100 | 643226850 | 3760 | 3760 | 3760 | 3760 | 188 |
| 549 | 20230913 | 101000 | 642519970 | 3760 | 3750 | 3760 | 3750 | 6 |
| 550 | 20230913 | 100900 | 642497420 | 3750 | 3760 | 3760 | 3750 | 514 |
| 551 | 20230913 | 100800 | 640567270 | 3760 | 3750 | 3760 | 3750 | 850 |
| 552 | 20230913 | 100700 | 637379270 | 3760 | 3760 | 3760 | 3760 | 24 |
| 553 | 20230913 | 100600 | 637289030 | 3760 | 3760 | 3760 | 3760 | 0 |
| 554 | 20230913 | 100500 | 637289030 | 3760 | 3760 | 3760 | 3760 | 0 |
| 555 | 20230913 | 100400 | 637289030 | 3760 | 3760 | 3760 | 3760 | 258 |
| 556 | 20230913 | 100300 | 636318950 | 3760 | 3760 | 3760 | 3760 | 661 |
| 557 | 20230913 | 100200 | 633833590 | 3760 | 3760 | 3760 | 3760 | 94 |
| 558 | 20230913 | 100100 | 633480150 | 3740 | 3740 | 3745 | 3740 | 456 |
| 559 | 20230913 | 100000 | 631774360 | 3735 | 3760 | 3760 | 3735 | 2510 |
| 560 | 20230913 | 095900 | 622399260 | 3760 | 3760 | 3760 | 3760 | 0 |
| 561 | 20230913 | 095800 | 622399260 | 3760 | 3730 | 3760 | 3725 | 521 |
| 562 | 20230913 | 095700 | 620456330 | 3730 | 3740 | 3740 | 3730 | 1854 |
| 563 | 20230913 | 095600 | 613536395 | 3740 | 3740 | 3740 | 3740 | 237 |
| 564 | 20230913 | 095500 | 612650015 | 3740 | 3745 | 3745 | 3740 | 273 |
| 565 | 20230913 | 095400 | 611628890 | 3745 | 3745 | 3745 | 3745 | 665 |
| 566 | 20230913 | 095300 | 609138465 | 3745 | 3755 | 3755 | 3745 | 732 |
| 567 | 20230913 | 095200 | 606396075 | 3745 | 3760 | 3760 | 3740 | 2637 |
| 568 | 20230913 | 095100 | 596493765 | 3765 | 3760 | 3765 | 3760 | 421 |
| 569 | 20230913 | 095000 | 594909805 | 3760 | 3760 | 3760 | 3760 | 137 |
| 570 | 20230913 | 094900 | 594394685 | 3765 | 3765 | 3765 | 3765 | 146 |
| 571 | 20230913 | 094800 | 593844995 | 3765 | 3765 | 3765 | 3760 | 600 |
| 572 | 20230913 | 094700 | 591586495 | 3765 | 3760 | 3765 | 3760 | 1013 |
| 573 | 20230913 | 094600 | 587772680 | 3765 | 3760 | 3765 | 3760 | 125 |
| 574 | 20230913 | 094500 | 587302205 | 3765 | 3765 | 3765 | 3750 | 237 |
| 575 | 20230913 | 094400 | 586410065 | 3760 | 3760 | 3760 | 3760 | 2001 |
| 576 | 20230913 | 094300 | 578886305 | 3760 | 3755 | 3760 | 3755 | 37 |
| 577 | 20230913 | 094200 | 578747210 | 3750 | 3740 | 3750 | 3735 | 2657 |
| 578 | 20230913 | 094100 | 568804765 | 3735 | 3740 | 3740 | 3735 | 2116 |
| 579 | 20230913 | 094000 | 560897770 | 3745 | 3745 | 3750 | 3745 | 171 |
| 580 | 20230913 | 093900 | 560257320 | 3755 | 3755 | 3755 | 3755 | 0 |
| 581 | 20230913 | 093800 | 560257320 | 3755 | 3760 | 3760 | 3740 | 3981 |
| 582 | 20230913 | 093700 | 545328950 | 3755 | 3760 | 3760 | 3755 | 402 |
| 583 | 20230913 | 093600 | 543819385 | 3760 | 3760 | 3760 | 3760 | 82 |
| 584 | 20230913 | 093500 | 543511065 | 3760 | 3765 | 3765 | 3760 | 318 |
| 585 | 20230913 | 093400 | 542314225 | 3765 | 3765 | 3765 | 3765 | 245 |
| 586 | 20230913 | 093300 | 541391800 | 3760 | 3760 | 3765 | 3760 | 1535 |
| 587 | 20230913 | 093200 | 535620030 | 3765 | 3760 | 3765 | 3760 | 477 |
| 588 | 20230913 | 093100 | 533826485 | 3765 | 3765 | 3765 | 3760 | 5384 |
| 589 | 20230913 | 093000 | 513556790 | 3755 | 3775 | 3775 | 3755 | 2742 |
| 590 | 20230913 | 092900 | 503234185 | 3770 | 3780 | 3780 | 3765 | 2190 |
| 591 | 20230913 | 092800 | 494971075 | 3780 | 3755 | 3780 | 3755 | 587 |
| 592 | 20230913 | 092700 | 492756135 | 3755 | 3760 | 3760 | 3750 | 3189 |
| 593 | 20230913 | 092600 | 480781335 | 3760 | 3750 | 3765 | 3750 | 3239 |
| 594 | 20230913 | 092500 | 468622880 | 3750 | 3730 | 3750 | 3730 | 2078 |
| 595 | 20230913 | 092400 | 460843170 | 3725 | 3700 | 3725 | 3700 | 4788 |
| 596 | 20230913 | 092300 | 443066760 | 3700 | 3690 | 3700 | 3685 | 562 |
| 597 | 20230913 | 092200 | 440994785 | 3690 | 3705 | 3705 | 3690 | 3024 |
| 598 | 20230913 | 092100 | 429827785 | 3700 | 3705 | 3705 | 3700 | 414 |
| 599 | 20230913 | 092000 | 428295860 | 3705 | 3700 | 3705 | 3700 | 1095 |
| 600 | 20230913 | 091900 | 424242655 | 3700 | 3675 | 3700 | 3670 | 1651 |
| 601 | 20230913 | 091800 | 418169850 | 3670 | 3670 | 3670 | 3670 | 3742 |
| 602 | 20230913 | 091700 | 404436710 | 3670 | 3670 | 3670 | 3670 | 3488 |
| 603 | 20230913 | 091600 | 391635750 | 3670 | 3680 | 3680 | 3670 | 3991 |
| 604 | 20230913 | 091500 | 376973535 | 3675 | 3685 | 3685 | 3675 | 5447 |
| 605 | 20230913 | 091400 | 356934440 | 3680 | 3705 | 3705 | 3680 | 2387 |
| 606 | 20230913 | 091300 | 348132465 | 3685 | 3685 | 3685 | 3680 | 2600 |
| 607 | 20230913 | 091200 | 338552485 | 3675 | 3705 | 3705 | 3675 | 7576 |
| 608 | 20230913 | 091100 | 310564120 | 3705 | 3705 | 3705 | 3705 | 208 |
| 609 | 20230913 | 091000 | 309793480 | 3705 | 3710 | 3710 | 3705 | 93 |
| 610 | 20230913 | 090900 | 309448740 | 3710 | 3690 | 3710 | 3690 | 3720 |
| 611 | 20230913 | 090800 | 295666775 | 3705 | 3710 | 3710 | 3705 | 140 |
| 612 | 20230913 | 090700 | 295148060 | 3710 | 3685 | 3710 | 3680 | 24293 |
| 613 | 20230913 | 090600 | 205579055 | 3690 | 3685 | 3705 | 3685 | 8937 |
| 614 | 20230913 | 090500 | 172590655 | 3685 | 3700 | 3700 | 3685 | 6141 |
| 615 | 20230913 | 090400 | 149897530 | 3700 | 3705 | 3705 | 3690 | 1568 |
| 616 | 20230913 | 090300 | 144099985 | 3715 | 3705 | 3715 | 3705 | 1840 |
| 617 | 20230913 | 090200 | 137275855 | 3705 | 3705 | 3705 | 3690 | 1379 |
| 618 | 20230913 | 090100 | 132171160 | 3685 | 3690 | 3705 | 3670 | 15980 |
| 619 | 20230913 | 090000 | 73298465 | 3705 | 3740 | 3740 | 3660 | 18875 |