31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 3 | 20230919 | 192700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20230919 | 192600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20230919 | 192500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20230919 | 192400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20230919 | 192300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20230919 | 192200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20230919 | 192100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20230919 | 192000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20230919 | 191900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20230919 | 191800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20230919 | 191700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20230919 | 191600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20230919 | 191500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20230919 | 191400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20230919 | 191300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20230919 | 191200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20230919 | 191100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20230919 | 191000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20230919 | 190900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20230919 | 190800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20230919 | 190700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20230919 | 190600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20230919 | 190500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20230919 | 190400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20230919 | 190300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20230919 | 190200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20230919 | 190100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20230919 | 190000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20230919 | 185900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20230919 | 185800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 33 | 20230919 | 185700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20230919 | 185600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20230919 | 185500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20230919 | 185400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20230919 | 185300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20230919 | 185200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20230919 | 185100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20230919 | 185000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20230919 | 184900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20230919 | 184800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20230919 | 184700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20230919 | 184600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20230919 | 184500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20230919 | 184400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20230919 | 184300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20230919 | 184200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20230919 | 184100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20230919 | 184000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20230919 | 183900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20230919 | 183800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20230919 | 183700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20230919 | 183600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20230919 | 183500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20230919 | 183400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20230919 | 183300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20230919 | 183200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20230919 | 183100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20230919 | 183000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20230919 | 182900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20230919 | 182800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 63 | 20230919 | 182700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20230919 | 182600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20230919 | 182500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20230919 | 182400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20230919 | 182300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20230919 | 182200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20230919 | 182100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20230919 | 182000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20230919 | 181900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20230919 | 181800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20230919 | 181700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20230919 | 181600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20230919 | 181500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20230919 | 181400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20230919 | 181300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20230919 | 181200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20230919 | 181100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20230919 | 181000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20230919 | 180900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20230919 | 180800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20230919 | 180700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20230919 | 180600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20230919 | 180500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20230919 | 180400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20230919 | 180300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20230919 | 180200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20230919 | 180100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20230919 | 180000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20230919 | 175900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20230919 | 175800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 93 | 20230919 | 175700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20230919 | 175600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20230919 | 175500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20230919 | 175400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20230919 | 175300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20230919 | 175200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20230919 | 175100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20230919 | 175000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20230919 | 174900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20230919 | 174800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20230919 | 174700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20230919 | 174600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20230919 | 174500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20230919 | 174400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20230919 | 174300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20230919 | 174200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20230919 | 174100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20230919 | 174000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20230919 | 173900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20230919 | 173800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20230919 | 173700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20230919 | 173600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20230919 | 173500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20230919 | 173400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20230919 | 173300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20230919 | 173200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20230919 | 173100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20230919 | 173000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20230919 | 172900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20230919 | 172800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 123 | 20230919 | 172700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20230919 | 172600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20230919 | 172500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20230919 | 172400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20230919 | 172300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20230919 | 172200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20230919 | 172100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20230919 | 172000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20230919 | 171900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20230919 | 171800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20230919 | 171700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20230919 | 171600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20230919 | 171500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20230919 | 171400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20230919 | 171300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20230919 | 171200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20230919 | 171100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20230919 | 171000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20230919 | 170900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20230919 | 170800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20230919 | 170700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20230919 | 170600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20230919 | 170500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20230919 | 170400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20230919 | 170300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20230919 | 170200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20230919 | 170100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20230919 | 170000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20230919 | 165900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20230919 | 165800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 153 | 20230919 | 165700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20230919 | 165600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20230919 | 165500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20230919 | 165400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20230919 | 165300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20230919 | 165200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20230919 | 165100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20230919 | 165000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20230919 | 164900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20230919 | 164800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20230919 | 164700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20230919 | 164600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20230919 | 164500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20230919 | 164400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20230919 | 164300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20230919 | 164200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20230919 | 164100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20230919 | 164000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20230919 | 163900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20230919 | 163800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20230919 | 163700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20230919 | 163600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20230919 | 163500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20230919 | 163400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20230919 | 163300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20230919 | 163200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20230919 | 163100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20230919 | 163000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20230919 | 162900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20230919 | 162800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 183 | 20230919 | 162700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20230919 | 162600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20230919 | 162500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20230919 | 162400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20230919 | 162300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20230919 | 162200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20230919 | 162100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20230919 | 162000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20230919 | 161900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20230919 | 161800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20230919 | 161700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20230919 | 161600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20230919 | 161500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20230919 | 161400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20230919 | 161300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20230919 | 161200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20230919 | 161100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20230919 | 161000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230919 | 160900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230919 | 160800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20230919 | 160700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20230919 | 160600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20230919 | 160500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20230919 | 160400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20230919 | 160300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20230919 | 160200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20230919 | 160100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20230919 | 160000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20230919 | 155900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20230919 | 155800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 213 | 20230919 | 155700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20230919 | 155600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20230919 | 155500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20230919 | 155400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20230919 | 155300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20230919 | 155200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20230919 | 155100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20230919 | 155000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20230919 | 154900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20230919 | 154800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20230919 | 154700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20230919 | 154600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20230919 | 154500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20230919 | 154400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20230919 | 154300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20230919 | 154200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20230919 | 154100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20230919 | 154000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20230919 | 153900 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20230919 | 153800 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20230919 | 153700 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20230919 | 153600 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20230919 | 153500 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20230919 | 153400 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20230919 | 153300 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20230919 | 153200 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20230919 | 153100 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20230919 | 153000 | 4944087735 | 3585 | 3585 | 3585 | 3585 | 13122 |
| 241 | 20230919 | 152900 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230919 | 152800 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 243 | 20230919 | 152700 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20230919 | 152600 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20230919 | 152500 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20230919 | 152400 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20230919 | 152300 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20230919 | 152200 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20230919 | 152100 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20230919 | 152000 | 4897045365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20230919 | 151900 | 4897045365 | 3580 | 3590 | 3590 | 3580 | 4680 |
| 252 | 20230919 | 151800 | 4880277200 | 3590 | 3585 | 3590 | 3585 | 21621 |
| 253 | 20230919 | 151700 | 4802681775 | 3585 | 3580 | 3590 | 3580 | 10075 |
| 254 | 20230919 | 151600 | 4766573465 | 3580 | 3580 | 3585 | 3575 | 8240 |
| 255 | 20230919 | 151500 | 4737035075 | 3580 | 3580 | 3585 | 3575 | 4752 |
| 256 | 20230919 | 151400 | 4720023695 | 3580 | 3575 | 3580 | 3575 | 3253 |
| 257 | 20230919 | 151300 | 4708392010 | 3560 | 3575 | 3575 | 3560 | 5823 |
| 258 | 20230919 | 151200 | 4687618060 | 3575 | 3580 | 3585 | 3575 | 2820 |
| 259 | 20230919 | 151100 | 4677525025 | 3585 | 3585 | 3590 | 3585 | 6355 |
| 260 | 20230919 | 151000 | 4654715235 | 3585 | 3585 | 3585 | 3570 | 8116 |
| 261 | 20230919 | 150900 | 4625622750 | 3585 | 3585 | 3585 | 3585 | 4213 |
| 262 | 20230919 | 150800 | 4610519145 | 3570 | 3580 | 3585 | 3570 | 4941 |
| 263 | 20230919 | 150700 | 4592834815 | 3580 | 3580 | 3580 | 3575 | 3315 |
| 264 | 20230919 | 150600 | 4580969250 | 3580 | 3575 | 3580 | 3575 | 2447 |
| 265 | 20230919 | 150500 | 4572220620 | 3575 | 3580 | 3580 | 3575 | 2369 |
| 266 | 20230919 | 150400 | 4563739760 | 3580 | 3570 | 3580 | 3565 | 7071 |
| 267 | 20230919 | 150300 | 4538467515 | 3575 | 3565 | 3575 | 3565 | 3411 |
| 268 | 20230919 | 150200 | 4526283750 | 3560 | 3560 | 3570 | 3560 | 1389 |
| 269 | 20230919 | 150100 | 4521338745 | 3560 | 3570 | 3570 | 3560 | 1121 |
| 270 | 20230919 | 150000 | 4517344790 | 3570 | 3575 | 3575 | 3570 | 856 |
| 271 | 20230919 | 145900 | 4514284630 | 3575 | 3560 | 3575 | 3560 | 9104 |
| 272 | 20230919 | 145800 | 4481793375 | 3565 | 3560 | 3565 | 3560 | 516 |
| 273 | 20230919 | 145700 | 4479955235 | 3560 | 3560 | 3560 | 3560 | 3006 |
| 274 | 20230919 | 145600 | 4469253875 | 3555 | 3530 | 3560 | 3530 | 1334 |
| 275 | 20230919 | 145500 | 4464506640 | 3530 | 3550 | 3550 | 3530 | 4371 |
| 276 | 20230919 | 145400 | 4449023925 | 3555 | 3545 | 3560 | 3545 | 6459 |
| 277 | 20230919 | 145300 | 4426067635 | 3545 | 3550 | 3550 | 3545 | 1049 |
| 278 | 20230919 | 145200 | 4422345950 | 3545 | 3530 | 3545 | 3530 | 3422 |
| 279 | 20230919 | 145100 | 4410226135 | 3525 | 3525 | 3525 | 3525 | 1959 |
| 280 | 20230919 | 145000 | 4403320660 | 3525 | 3500 | 3525 | 3500 | 1736 |
| 281 | 20230919 | 144900 | 4397240135 | 3495 | 3495 | 3495 | 3495 | 905 |
| 282 | 20230919 | 144800 | 4394077160 | 3495 | 3495 | 3500 | 3490 | 2755 |
| 283 | 20230919 | 144700 | 4384459360 | 3500 | 3490 | 3500 | 3490 | 670 |
| 284 | 20230919 | 144600 | 4382119955 | 3490 | 3520 | 3525 | 3490 | 1552 |
| 285 | 20230919 | 144500 | 4376695405 | 3530 | 3530 | 3530 | 3530 | 3 |
| 286 | 20230919 | 144400 | 4376684815 | 3530 | 3540 | 3540 | 3495 | 8199 |
| 287 | 20230919 | 144300 | 4347944800 | 3520 | 3530 | 3545 | 3520 | 1386 |
| 288 | 20230919 | 144200 | 4343051860 | 3525 | 3530 | 3535 | 3525 | 2852 |
| 289 | 20230919 | 144100 | 4332985000 | 3530 | 3555 | 3555 | 3530 | 966 |
| 290 | 20230919 | 144000 | 4329560500 | 3555 | 3555 | 3555 | 3530 | 236 |
| 291 | 20230919 | 143900 | 4328724645 | 3555 | 3550 | 3555 | 3550 | 1773 |
| 292 | 20230919 | 143800 | 4322429485 | 3555 | 3545 | 3565 | 3530 | 5487 |
| 293 | 20230919 | 143700 | 4302919585 | 3555 | 3555 | 3555 | 3545 | 147 |
| 294 | 20230919 | 143600 | 4302397715 | 3560 | 3530 | 3560 | 3530 | 4105 |
| 295 | 20230919 | 143500 | 4287804540 | 3555 | 3550 | 3555 | 3540 | 3535 |
| 296 | 20230919 | 143400 | 4275255040 | 3545 | 3530 | 3545 | 3530 | 1456 |
| 297 | 20230919 | 143300 | 4270100210 | 3530 | 3550 | 3550 | 3530 | 667 |
| 298 | 20230919 | 143200 | 4267745280 | 3550 | 3545 | 3550 | 3545 | 153 |
| 299 | 20230919 | 143100 | 4267202790 | 3550 | 3530 | 3550 | 3530 | 2029 |
| 300 | 20230919 | 143000 | 4260000220 | 3550 | 3540 | 3550 | 3530 | 3175 |
| 301 | 20230919 | 142900 | 4248747175 | 3540 | 3535 | 3540 | 3530 | 2646 |
| 302 | 20230919 | 142800 | 4239397285 | 3535 | 3530 | 3535 | 3530 | 1707 |
| 303 | 20230919 | 142700 | 4233364600 | 3530 | 3530 | 3530 | 3525 | 1963 |
| 304 | 20230919 | 142600 | 4226435215 | 3530 | 3520 | 3530 | 3500 | 2611 |
| 305 | 20230919 | 142500 | 4217267235 | 3530 | 3540 | 3540 | 3520 | 3002 |
| 306 | 20230919 | 142400 | 4206663410 | 3540 | 3550 | 3560 | 3540 | 2002 |
| 307 | 20230919 | 142300 | 4199568855 | 3550 | 3565 | 3585 | 3545 | 2365 |
| 308 | 20230919 | 142200 | 4191137565 | 3565 | 3580 | 3585 | 3560 | 900 |
| 309 | 20230919 | 142100 | 4187922840 | 3580 | 3585 | 3590 | 3580 | 7384 |
| 310 | 20230919 | 142000 | 4161465825 | 3585 | 3585 | 3590 | 3585 | 8856 |
| 311 | 20230919 | 141900 | 4129703205 | 3585 | 3585 | 3590 | 3585 | 7412 |
| 312 | 20230919 | 141800 | 4103118560 | 3585 | 3590 | 3590 | 3585 | 10272 |
| 313 | 20230919 | 141700 | 4066255520 | 3590 | 3585 | 3590 | 3580 | 9287 |
| 314 | 20230919 | 141600 | 4032955440 | 3585 | 3570 | 3585 | 3570 | 8704 |
| 315 | 20230919 | 141500 | 4001813935 | 3570 | 3540 | 3570 | 3540 | 25489 |
| 316 | 20230919 | 141400 | 3911338095 | 3545 | 3545 | 3545 | 3545 | 7349 |
| 317 | 20230919 | 141300 | 3885285890 | 3540 | 3540 | 3540 | 3540 | 222 |
| 318 | 20230919 | 141200 | 3884500010 | 3540 | 3540 | 3540 | 3535 | 3612 |
| 319 | 20230919 | 141100 | 3871713585 | 3540 | 3540 | 3540 | 3535 | 3175 |
| 320 | 20230919 | 141000 | 3860478045 | 3535 | 3530 | 3535 | 3530 | 1233 |
| 321 | 20230919 | 140900 | 3856122480 | 3525 | 3530 | 3530 | 3525 | 893 |
| 322 | 20230919 | 140800 | 3852970735 | 3530 | 3530 | 3530 | 3530 | 132 |
| 323 | 20230919 | 140700 | 3852504775 | 3525 | 3520 | 3525 | 3520 | 2045 |
| 324 | 20230919 | 140600 | 3845302290 | 3520 | 3480 | 3520 | 3480 | 4039 |
| 325 | 20230919 | 140500 | 3831142725 | 3480 | 3480 | 3480 | 3475 | 2275 |
| 326 | 20230919 | 140400 | 3823232665 | 3480 | 3490 | 3495 | 3475 | 1444 |
| 327 | 20230919 | 140300 | 3818208345 | 3480 | 3485 | 3490 | 3480 | 1253 |
| 328 | 20230919 | 140200 | 3813842050 | 3485 | 3485 | 3485 | 3485 | 541 |
| 329 | 20230919 | 140100 | 3811956665 | 3485 | 3485 | 3485 | 3485 | 188 |
| 330 | 20230919 | 140000 | 3811301485 | 3485 | 3495 | 3495 | 3485 | 594 |
| 331 | 20230919 | 135900 | 3809226805 | 3510 | 3490 | 3515 | 3480 | 1592 |
| 332 | 20230919 | 135800 | 3803639925 | 3495 | 3495 | 3495 | 3475 | 3863 |
| 333 | 20230919 | 135700 | 3790176655 | 3500 | 3530 | 3530 | 3500 | 6874 |
| 334 | 20230919 | 135600 | 3766006965 | 3530 | 3530 | 3535 | 3520 | 2095 |
| 335 | 20230919 | 135500 | 3758615495 | 3535 | 3530 | 3535 | 3525 | 1698 |
| 336 | 20230919 | 135400 | 3752622950 | 3525 | 3520 | 3525 | 3520 | 845 |
| 337 | 20230919 | 135300 | 3749648525 | 3520 | 3525 | 3540 | 3505 | 3780 |
| 338 | 20230919 | 135200 | 3736335870 | 3525 | 3530 | 3535 | 3525 | 1267 |
| 339 | 20230919 | 135100 | 3731866645 | 3535 | 3535 | 3535 | 3535 | 2731 |
| 340 | 20230919 | 135000 | 3722212560 | 3535 | 3540 | 3540 | 3535 | 869 |
| 341 | 20230919 | 134900 | 3719137635 | 3545 | 3540 | 3545 | 3535 | 1875 |
| 342 | 20230919 | 134800 | 3712495615 | 3530 | 3545 | 3545 | 3530 | 2349 |
| 343 | 20230919 | 134700 | 3704183920 | 3545 | 3540 | 3545 | 3530 | 2203 |
| 344 | 20230919 | 134600 | 3696375380 | 3540 | 3545 | 3545 | 3525 | 1334 |
| 345 | 20230919 | 134500 | 3691648915 | 3545 | 3545 | 3545 | 3525 | 2412 |
| 346 | 20230919 | 134400 | 3683124295 | 3545 | 3540 | 3550 | 3540 | 7526 |
| 347 | 20230919 | 134300 | 3656425295 | 3540 | 3545 | 3550 | 3530 | 6044 |
| 348 | 20230919 | 134200 | 3634997830 | 3530 | 3525 | 3545 | 3525 | 18619 |
| 349 | 20230919 | 134100 | 3569177095 | 3525 | 3500 | 3525 | 3500 | 27557 |
| 350 | 20230919 | 134000 | 3472584065 | 3500 | 3495 | 3500 | 3490 | 6533 |
| 351 | 20230919 | 133900 | 3449749860 | 3490 | 3490 | 3490 | 3490 | 967 |
| 352 | 20230919 | 133800 | 3446375030 | 3490 | 3485 | 3490 | 3485 | 5688 |
| 353 | 20230919 | 133700 | 3426529380 | 3480 | 3475 | 3480 | 3475 | 1983 |
| 354 | 20230919 | 133600 | 3419636730 | 3475 | 3470 | 3475 | 3470 | 2466 |
| 355 | 20230919 | 133500 | 3411068935 | 3470 | 3470 | 3470 | 3470 | 682 |
| 356 | 20230919 | 133400 | 3408702395 | 3470 | 3450 | 3470 | 3450 | 15 |
| 357 | 20230919 | 133300 | 3408650605 | 3445 | 3445 | 3445 | 3445 | 40 |
| 358 | 20230919 | 133200 | 3408512805 | 3445 | 3440 | 3445 | 3440 | 18 |
| 359 | 20230919 | 133100 | 3408450880 | 3440 | 3470 | 3470 | 3440 | 13 |
| 360 | 20230919 | 133000 | 3408405860 | 3440 | 3445 | 3445 | 3440 | 1561 |
| 361 | 20230919 | 132900 | 3403036015 | 3445 | 3445 | 3445 | 3445 | 0 |
| 362 | 20230919 | 132800 | 3403036015 | 3445 | 3470 | 3470 | 3445 | 339 |
| 363 | 20230919 | 132700 | 3401867835 | 3440 | 3465 | 3465 | 3440 | 1217 |
| 364 | 20230919 | 132600 | 3397673380 | 3470 | 3475 | 3475 | 3470 | 181 |
| 365 | 20230919 | 132500 | 3397044860 | 3475 | 3475 | 3475 | 3475 | 13 |
| 366 | 20230919 | 132400 | 3396999685 | 3475 | 3485 | 3485 | 3475 | 572 |
| 367 | 20230919 | 132300 | 3395009125 | 3485 | 3485 | 3490 | 3480 | 433 |
| 368 | 20230919 | 132200 | 3393499635 | 3490 | 3485 | 3490 | 3485 | 949 |
| 369 | 20230919 | 132100 | 3390190580 | 3485 | 3475 | 3485 | 3475 | 733 |
| 370 | 20230919 | 132000 | 3387637975 | 3475 | 3470 | 3485 | 3440 | 2701 |
| 371 | 20230919 | 131900 | 3378251205 | 3440 | 3460 | 3470 | 3440 | 1933 |
| 372 | 20230919 | 131800 | 3371586400 | 3460 | 3480 | 3480 | 3460 | 146 |
| 373 | 20230919 | 131700 | 3371078925 | 3480 | 3485 | 3495 | 3480 | 944 |
| 374 | 20230919 | 131600 | 3367784915 | 3485 | 3495 | 3495 | 3485 | 6894 |
| 375 | 20230919 | 131500 | 3343704735 | 3495 | 3495 | 3495 | 3480 | 17518 |
| 376 | 20230919 | 131400 | 3282482550 | 3495 | 3485 | 3495 | 3480 | 38236 |
| 377 | 20230919 | 131300 | 3148907410 | 3480 | 3480 | 3480 | 3440 | 1732 |
| 378 | 20230919 | 131200 | 3142892460 | 3480 | 3465 | 3480 | 3465 | 4507 |
| 379 | 20230919 | 131100 | 3127229600 | 3465 | 3465 | 3465 | 3465 | 1471 |
| 380 | 20230919 | 131000 | 3122132585 | 3470 | 3465 | 3470 | 3465 | 3208 |
| 381 | 20230919 | 130900 | 3111006125 | 3465 | 3465 | 3465 | 3460 | 1786 |
| 382 | 20230919 | 130800 | 3104820595 | 3465 | 3455 | 3465 | 3455 | 2488 |
| 383 | 20230919 | 130700 | 3096216030 | 3455 | 3450 | 3455 | 3450 | 313 |
| 384 | 20230919 | 130600 | 3095136175 | 3450 | 3445 | 3450 | 3445 | 62 |
| 385 | 20230919 | 130500 | 3094922575 | 3445 | 3460 | 3460 | 3420 | 1189 |
| 386 | 20230919 | 130400 | 3090836165 | 3465 | 3465 | 3465 | 3465 | 202 |
| 387 | 20230919 | 130300 | 3090136235 | 3465 | 3460 | 3465 | 3460 | 1517 |
| 388 | 20230919 | 130200 | 3084887340 | 3460 | 3445 | 3460 | 3445 | 2545 |
| 389 | 20230919 | 130100 | 3076090740 | 3455 | 3455 | 3455 | 3445 | 590 |
| 390 | 20230919 | 130000 | 3074052340 | 3455 | 3455 | 3455 | 3455 | 219 |
| 391 | 20230919 | 125900 | 3073295695 | 3455 | 3455 | 3455 | 3455 | 6 |
| 392 | 20230919 | 125800 | 3073274965 | 3455 | 3400 | 3455 | 3400 | 14064 |
| 393 | 20230919 | 125700 | 3024939475 | 3420 | 3400 | 3420 | 3395 | 2070 |
| 394 | 20230919 | 125600 | 3017906975 | 3400 | 3400 | 3400 | 3400 | 240 |
| 395 | 20230919 | 125500 | 3017090975 | 3400 | 3425 | 3425 | 3400 | 413 |
| 396 | 20230919 | 125400 | 3015677175 | 3425 | 3425 | 3425 | 3400 | 192 |
| 397 | 20230919 | 125300 | 3015019700 | 3405 | 3405 | 3410 | 3405 | 278 |
| 398 | 20230919 | 125200 | 3014072510 | 3395 | 3435 | 3435 | 3395 | 6468 |
| 399 | 20230919 | 125100 | 2992078360 | 3435 | 3435 | 3435 | 3435 | 12 |
| 400 | 20230919 | 125000 | 2992037140 | 3435 | 3415 | 3435 | 3410 | 836 |
| 401 | 20230919 | 124900 | 2989181095 | 3450 | 3435 | 3450 | 3400 | 39807 |
| 402 | 20230919 | 124800 | 2853442880 | 3440 | 3440 | 3440 | 3435 | 280 |
| 403 | 20230919 | 124700 | 2852480040 | 3440 | 3445 | 3445 | 3440 | 61 |
| 404 | 20230919 | 124600 | 2852270195 | 3440 | 3445 | 3450 | 3440 | 669 |
| 405 | 20230919 | 124500 | 2849964735 | 3450 | 3445 | 3450 | 3445 | 59 |
| 406 | 20230919 | 124400 | 2849761435 | 3445 | 3450 | 3450 | 3445 | 290 |
| 407 | 20230919 | 124300 | 2848760985 | 3445 | 3445 | 3445 | 3445 | 50 |
| 408 | 20230919 | 124200 | 2848588735 | 3445 | 3445 | 3445 | 3445 | 45 |
| 409 | 20230919 | 124100 | 2848433710 | 3445 | 3440 | 3445 | 3440 | 1656 |
| 410 | 20230919 | 124000 | 2842736980 | 3435 | 3435 | 3435 | 3435 | 4 |
| 411 | 20230919 | 123900 | 2842723240 | 3435 | 3435 | 3435 | 3435 | 60 |
| 412 | 20230919 | 123800 | 2842517140 | 3440 | 3440 | 3440 | 3440 | 18 |
| 413 | 20230919 | 123700 | 2842455220 | 3435 | 3440 | 3440 | 3435 | 58 |
| 414 | 20230919 | 123600 | 2842255800 | 3440 | 3425 | 3440 | 3415 | 3959 |
| 415 | 20230919 | 123500 | 2828664770 | 3410 | 3420 | 3420 | 3410 | 299 |
| 416 | 20230919 | 123400 | 2827644180 | 3420 | 3420 | 3420 | 3420 | 201 |
| 417 | 20230919 | 123300 | 2826956760 | 3420 | 3420 | 3420 | 3420 | 35 |
| 418 | 20230919 | 123200 | 2826837060 | 3420 | 3430 | 3430 | 3420 | 125 |
| 419 | 20230919 | 123100 | 2826409010 | 3420 | 3415 | 3420 | 3415 | 1581 |
| 420 | 20230919 | 123000 | 2821005990 | 3415 | 3415 | 3415 | 3415 | 531 |
| 421 | 20230919 | 122900 | 2819192625 | 3415 | 3415 | 3420 | 3415 | 2251 |
| 422 | 20230919 | 122800 | 2811505290 | 3415 | 3415 | 3415 | 3415 | 56 |
| 423 | 20230919 | 122700 | 2811314050 | 3420 | 3420 | 3420 | 3420 | 235 |
| 424 | 20230919 | 122600 | 2810510350 | 3420 | 3415 | 3420 | 3415 | 191 |
| 425 | 20230919 | 122500 | 2809857540 | 3415 | 3415 | 3415 | 3415 | 596 |
| 426 | 20230919 | 122400 | 2807822200 | 3420 | 3425 | 3425 | 3415 | 2173 |
| 427 | 20230919 | 122300 | 2800397105 | 3425 | 3425 | 3425 | 3425 | 131 |
| 428 | 20230919 | 122200 | 2799948430 | 3425 | 3430 | 3430 | 3425 | 65 |
| 429 | 20230919 | 122100 | 2799725680 | 3420 | 3425 | 3425 | 3420 | 1956 |
| 430 | 20230919 | 122000 | 2793028680 | 3430 | 3435 | 3435 | 3430 | 3742 |
| 431 | 20230919 | 121900 | 2780193215 | 3435 | 3435 | 3435 | 3435 | 112 |
| 432 | 20230919 | 121800 | 2779808495 | 3435 | 3435 | 3435 | 3435 | 63 |
| 433 | 20230919 | 121700 | 2779592090 | 3435 | 3435 | 3435 | 3435 | 2 |
| 434 | 20230919 | 121600 | 2779585220 | 3435 | 3435 | 3440 | 3435 | 484 |
| 435 | 20230919 | 121500 | 2777922135 | 3435 | 3435 | 3435 | 3430 | 1522 |
| 436 | 20230919 | 121400 | 2772698160 | 3430 | 3430 | 3430 | 3430 | 150 |
| 437 | 20230919 | 121300 | 2772183660 | 3430 | 3430 | 3430 | 3430 | 130 |
| 438 | 20230919 | 121200 | 2771737760 | 3435 | 3425 | 3445 | 3425 | 913 |
| 439 | 20230919 | 121100 | 2768610500 | 3425 | 3430 | 3430 | 3425 | 81 |
| 440 | 20230919 | 121000 | 2768332905 | 3425 | 3435 | 3435 | 3425 | 2848 |
| 441 | 20230919 | 120900 | 2758567990 | 3430 | 3435 | 3435 | 3430 | 4070 |
| 442 | 20230919 | 120800 | 2744607575 | 3435 | 3430 | 3435 | 3430 | 242 |
| 443 | 20230919 | 120700 | 2743777505 | 3435 | 3435 | 3435 | 3435 | 291 |
| 444 | 20230919 | 120600 | 2742777920 | 3435 | 3445 | 3450 | 3435 | 1501 |
| 445 | 20230919 | 120500 | 2737601560 | 3450 | 3450 | 3450 | 3450 | 2171 |
| 446 | 20230919 | 120400 | 2730111610 | 3450 | 3450 | 3450 | 3450 | 43 |
| 447 | 20230919 | 120300 | 2729963260 | 3450 | 3445 | 3450 | 3445 | 958 |
| 448 | 20230919 | 120200 | 2726661985 | 3440 | 3430 | 3440 | 3430 | 126 |
| 449 | 20230919 | 120100 | 2726228555 | 3425 | 3425 | 3445 | 3425 | 3229 |
| 450 | 20230919 | 120000 | 2715168870 | 3425 | 3445 | 3445 | 3425 | 428 |
| 451 | 20230919 | 115900 | 2713701495 | 3445 | 3440 | 3445 | 3440 | 436 |
| 452 | 20230919 | 115800 | 2712200680 | 3445 | 3445 | 3445 | 3445 | 2 |
| 453 | 20230919 | 115700 | 2712193790 | 3445 | 3440 | 3445 | 3440 | 60 |
| 454 | 20230919 | 115600 | 2711987095 | 3445 | 3445 | 3445 | 3445 | 524 |
| 455 | 20230919 | 115500 | 2710181915 | 3445 | 3435 | 3445 | 3420 | 1826 |
| 456 | 20230919 | 115400 | 2703926670 | 3430 | 3450 | 3450 | 3430 | 600 |
| 457 | 20230919 | 115300 | 2701858670 | 3450 | 3450 | 3450 | 3430 | 155 |
| 458 | 20230919 | 115200 | 2701325920 | 3425 | 3450 | 3450 | 3425 | 211 |
| 459 | 20230919 | 115100 | 2700597995 | 3450 | 3450 | 3450 | 3450 | 4 |
| 460 | 20230919 | 115000 | 2700584195 | 3450 | 3450 | 3450 | 3425 | 267 |
| 461 | 20230919 | 114900 | 2699668045 | 3450 | 3445 | 3450 | 3425 | 2032 |
| 462 | 20230919 | 114800 | 2692695175 | 3445 | 3445 | 3450 | 3445 | 918 |
| 463 | 20230919 | 114700 | 2689528165 | 3440 | 3440 | 3440 | 3440 | 0 |
| 464 | 20230919 | 114600 | 2689528165 | 3440 | 3440 | 3440 | 3425 | 1665 |
| 465 | 20230919 | 114500 | 2683800715 | 3440 | 3435 | 3440 | 3435 | 1010 |
| 466 | 20230919 | 114400 | 2680326495 | 3435 | 3415 | 3435 | 3415 | 192 |
| 467 | 20230919 | 114300 | 2679670215 | 3415 | 3435 | 3435 | 3415 | 1553 |
| 468 | 20230919 | 114200 | 2674366660 | 3440 | 3440 | 3440 | 3440 | 0 |
| 469 | 20230919 | 114100 | 2674366660 | 3440 | 3440 | 3440 | 3440 | 1 |
| 470 | 20230919 | 114000 | 2674363220 | 3415 | 3420 | 3420 | 3415 | 491 |
| 471 | 20230919 | 113900 | 2672685870 | 3420 | 3420 | 3420 | 3420 | 263 |
| 472 | 20230919 | 113800 | 2671786410 | 3420 | 3450 | 3450 | 3420 | 823 |
| 473 | 20230919 | 113700 | 2668950970 | 3445 | 3445 | 3445 | 3445 | 2718 |
| 474 | 20230919 | 113600 | 2659587460 | 3420 | 3445 | 3445 | 3420 | 7429 |
| 475 | 20230919 | 113500 | 2634108955 | 3450 | 3420 | 3450 | 3420 | 3570 |
| 476 | 20230919 | 113400 | 2621835085 | 3420 | 3450 | 3450 | 3420 | 4137 |
| 477 | 20230919 | 113300 | 2607641525 | 3450 | 3440 | 3450 | 3440 | 621 |
| 478 | 20230919 | 113200 | 2605504755 | 3440 | 3450 | 3455 | 3440 | 3309 |
| 479 | 20230919 | 113100 | 2594094955 | 3455 | 3450 | 3455 | 3450 | 703 |
| 480 | 20230919 | 113000 | 2591669570 | 3450 | 3450 | 3450 | 3450 | 402 |
| 481 | 20230919 | 112900 | 2590282670 | 3450 | 3450 | 3450 | 3445 | 627 |
| 482 | 20230919 | 112800 | 2588119600 | 3450 | 3445 | 3450 | 3445 | 948 |
| 483 | 20230919 | 112700 | 2584853720 | 3445 | 3450 | 3450 | 3445 | 509 |
| 484 | 20230919 | 112600 | 2583099195 | 3445 | 3450 | 3450 | 3445 | 74 |
| 485 | 20230919 | 112500 | 2582844190 | 3440 | 3430 | 3440 | 3430 | 571 |
| 486 | 20230919 | 112400 | 2580883300 | 3430 | 3440 | 3440 | 3425 | 120 |
| 487 | 20230919 | 112300 | 2580471650 | 3440 | 3420 | 3440 | 3415 | 2126 |
| 488 | 20230919 | 112200 | 2573204185 | 3420 | 3485 | 3485 | 3420 | 4877 |
| 489 | 20230919 | 112100 | 2556422555 | 3455 | 3470 | 3470 | 3455 | 1622 |
| 490 | 20230919 | 112000 | 2550809315 | 3470 | 3495 | 3495 | 3470 | 645 |
| 491 | 20230919 | 111900 | 2548559925 | 3495 | 3490 | 3495 | 3490 | 615 |
| 492 | 20230919 | 111800 | 2546413340 | 3490 | 3495 | 3495 | 3490 | 3888 |
| 493 | 20230919 | 111700 | 2532841710 | 3495 | 3490 | 3495 | 3490 | 882 |
| 494 | 20230919 | 111600 | 2529759590 | 3490 | 3480 | 3490 | 3475 | 15160 |
| 495 | 20230919 | 111500 | 2476974095 | 3480 | 3475 | 3480 | 3450 | 3320 |
| 496 | 20230919 | 111400 | 2465443115 | 3475 | 3460 | 3480 | 3455 | 3142 |
| 497 | 20230919 | 111300 | 2454536150 | 3460 | 3425 | 3460 | 3425 | 7091 |
| 498 | 20230919 | 111200 | 2430063015 | 3425 | 3415 | 3445 | 3410 | 6061 |
| 499 | 20230919 | 111100 | 2409260675 | 3420 | 3440 | 3440 | 3420 | 321 |
| 500 | 20230919 | 111000 | 2408162635 | 3440 | 3410 | 3440 | 3410 | 394 |
| 501 | 20230919 | 110900 | 2406818035 | 3410 | 3410 | 3410 | 3410 | 407 |
| 502 | 20230919 | 110800 | 2405430165 | 3410 | 3415 | 3440 | 3410 | 2869 |
| 503 | 20230919 | 110700 | 2395632385 | 3415 | 3410 | 3415 | 3410 | 85 |
| 504 | 20230919 | 110600 | 2395342460 | 3410 | 3435 | 3440 | 3410 | 3299 |
| 505 | 20230919 | 110500 | 2384033550 | 3440 | 3415 | 3440 | 3415 | 1400 |
| 506 | 20230919 | 110400 | 2379252450 | 3415 | 3420 | 3440 | 3415 | 2063 |
| 507 | 20230919 | 110300 | 2372196300 | 3420 | 3445 | 3445 | 3420 | 473 |
| 508 | 20230919 | 110200 | 2370568760 | 3445 | 3445 | 3450 | 3445 | 879 |
| 509 | 20230919 | 110100 | 2367540505 | 3445 | 3445 | 3445 | 3445 | 276 |
| 510 | 20230919 | 110000 | 2366589685 | 3415 | 3415 | 3415 | 3415 | 23 |
| 511 | 20230919 | 105900 | 2366511140 | 3445 | 3425 | 3450 | 3415 | 2029 |
| 512 | 20230919 | 105800 | 2359544960 | 3450 | 3440 | 3455 | 3415 | 125 |
| 513 | 20230919 | 105700 | 2359116235 | 3445 | 3455 | 3455 | 3445 | 1405 |
| 514 | 20230919 | 105600 | 2354274060 | 3455 | 3445 | 3455 | 3445 | 1806 |
| 515 | 20230919 | 105500 | 2348045180 | 3445 | 3430 | 3450 | 3430 | 1318 |
| 516 | 20230919 | 105400 | 2343508515 | 3440 | 3440 | 3440 | 3440 | 2555 |
| 517 | 20230919 | 105300 | 2334719315 | 3440 | 3440 | 3440 | 3440 | 177 |
| 518 | 20230919 | 105200 | 2334110435 | 3410 | 3440 | 3440 | 3410 | 2474 |
| 519 | 20230919 | 105100 | 2325630985 | 3440 | 3440 | 3440 | 3435 | 612 |
| 520 | 20230919 | 105000 | 2323525710 | 3440 | 3410 | 3440 | 3405 | 9699 |
| 521 | 20230919 | 104900 | 2290447590 | 3405 | 3410 | 3420 | 3405 | 1377 |
| 522 | 20230919 | 104800 | 2285757675 | 3420 | 3415 | 3420 | 3410 | 2703 |
| 523 | 20230919 | 104700 | 2276530945 | 3420 | 3415 | 3420 | 3415 | 1599 |
| 524 | 20230919 | 104600 | 2271070270 | 3415 | 3425 | 3425 | 3415 | 921 |
| 525 | 20230919 | 104500 | 2267920870 | 3430 | 3430 | 3440 | 3430 | 3250 |
| 526 | 20230919 | 104400 | 2256773070 | 3440 | 3445 | 3445 | 3440 | 447 |
| 527 | 20230919 | 104300 | 2255235290 | 3445 | 3445 | 3445 | 3440 | 1409 |
| 528 | 20230919 | 104200 | 2250381290 | 3460 | 3465 | 3465 | 3445 | 2147 |
| 529 | 20230919 | 104100 | 2242964450 | 3465 | 3430 | 3465 | 3420 | 2620 |
| 530 | 20230919 | 104000 | 2233941420 | 3430 | 3440 | 3440 | 3420 | 1277 |
| 531 | 20230919 | 103900 | 2229565035 | 3450 | 3465 | 3465 | 3440 | 864 |
| 532 | 20230919 | 103800 | 2226581105 | 3465 | 3470 | 3470 | 3460 | 6803 |
| 533 | 20230919 | 103700 | 2203008140 | 3465 | 3450 | 3470 | 3450 | 4608 |
| 534 | 20230919 | 103600 | 2187053935 | 3450 | 3410 | 3470 | 3410 | 5877 |
| 535 | 20230919 | 103500 | 2166818880 | 3410 | 3390 | 3410 | 3375 | 12232 |
| 536 | 20230919 | 103400 | 2125313575 | 3390 | 3420 | 3425 | 3390 | 4994 |
| 537 | 20230919 | 103300 | 2108280670 | 3425 | 3510 | 3510 | 3425 | 40355 |
| 538 | 20230919 | 103200 | 1967473485 | 3515 | 3515 | 3520 | 3505 | 17712 |
| 539 | 20230919 | 103100 | 1905188455 | 3520 | 3505 | 3520 | 3500 | 8751 |
| 540 | 20230919 | 103000 | 1874428635 | 3500 | 3495 | 3520 | 3495 | 40475 |
| 541 | 20230919 | 102900 | 1732697155 | 3500 | 3485 | 3500 | 3480 | 13324 |
| 542 | 20230919 | 102800 | 1686151895 | 3485 | 3460 | 3485 | 3460 | 10498 |
| 543 | 20230919 | 102700 | 1649701995 | 3455 | 3445 | 3480 | 3435 | 19452 |
| 544 | 20230919 | 102600 | 1582399835 | 3440 | 3420 | 3440 | 3420 | 23237 |
| 545 | 20230919 | 102500 | 1502780660 | 3420 | 3410 | 3420 | 3410 | 7644 |
| 546 | 20230919 | 102400 | 1476672040 | 3410 | 3415 | 3415 | 3410 | 3328 |
| 547 | 20230919 | 102300 | 1465312390 | 3415 | 3410 | 3415 | 3405 | 5797 |
| 548 | 20230919 | 102200 | 1445536220 | 3405 | 3410 | 3410 | 3405 | 468 |
| 549 | 20230919 | 102100 | 1443940490 | 3410 | 3410 | 3415 | 3405 | 6350 |
| 550 | 20230919 | 102000 | 1422286950 | 3410 | 3395 | 3410 | 3395 | 13382 |
| 551 | 20230919 | 101900 | 1376754865 | 3390 | 3390 | 3395 | 3390 | 6552 |
| 552 | 20230919 | 101800 | 1354519130 | 3375 | 3390 | 3390 | 3375 | 478 |
| 553 | 20230919 | 101700 | 1352905815 | 3390 | 3380 | 3390 | 3375 | 477 |
| 554 | 20230919 | 101600 | 1351292955 | 3390 | 3395 | 3395 | 3380 | 261 |
| 555 | 20230919 | 101500 | 1350408660 | 3395 | 3395 | 3395 | 3380 | 1187 |
| 556 | 20230919 | 101400 | 1346380095 | 3395 | 3395 | 3395 | 3375 | 3682 |
| 557 | 20230919 | 101300 | 1333880045 | 3395 | 3400 | 3400 | 3395 | 1747 |
| 558 | 20230919 | 101200 | 1327940800 | 3375 | 3390 | 3400 | 3375 | 6849 |
| 559 | 20230919 | 101100 | 1304727430 | 3395 | 3385 | 3395 | 3385 | 4855 |
| 560 | 20230919 | 101000 | 1288261605 | 3385 | 3390 | 3390 | 3375 | 4889 |
| 561 | 20230919 | 100900 | 1271723975 | 3390 | 3375 | 3390 | 3375 | 6005 |
| 562 | 20230919 | 100800 | 1251425415 | 3375 | 3355 | 3375 | 3355 | 5571 |
| 563 | 20230919 | 100700 | 1232667820 | 3355 | 3335 | 3355 | 3335 | 1902 |
| 564 | 20230919 | 100600 | 1226299865 | 3335 | 3335 | 3335 | 3330 | 2636 |
| 565 | 20230919 | 100500 | 1217513200 | 3330 | 3330 | 3335 | 3330 | 2256 |
| 566 | 20230919 | 100400 | 1210000585 | 3335 | 3335 | 3335 | 3335 | 592 |
| 567 | 20230919 | 100300 | 1208026265 | 3330 | 3335 | 3335 | 3330 | 289 |
| 568 | 20230919 | 100200 | 1207063890 | 3330 | 3330 | 3335 | 3330 | 1883 |
| 569 | 20230919 | 100100 | 1200793495 | 3330 | 3330 | 3330 | 3320 | 1939 |
| 570 | 20230919 | 100000 | 1194355005 | 3330 | 3320 | 3330 | 3315 | 9553 |
| 571 | 20230919 | 095900 | 1162639100 | 3320 | 3320 | 3325 | 3320 | 3110 |
| 572 | 20230919 | 095800 | 1152303965 | 3320 | 3320 | 3325 | 3320 | 3561 |
| 573 | 20230919 | 095700 | 1140473490 | 3320 | 3350 | 3350 | 3320 | 2307 |
| 574 | 20230919 | 095600 | 1132796120 | 3350 | 3355 | 3355 | 3340 | 2592 |
| 575 | 20230919 | 095500 | 1124115980 | 3350 | 3350 | 3360 | 3350 | 1614 |
| 576 | 20230919 | 095400 | 1118709030 | 3350 | 3360 | 3365 | 3350 | 4184 |
| 577 | 20230919 | 095300 | 1104673960 | 3360 | 3370 | 3370 | 3360 | 3169 |
| 578 | 20230919 | 095200 | 1094015210 | 3370 | 3375 | 3375 | 3365 | 941 |
| 579 | 20230919 | 095100 | 1090839450 | 3375 | 3365 | 3375 | 3365 | 2199 |
| 580 | 20230919 | 095000 | 1083432670 | 3360 | 3365 | 3365 | 3360 | 243 |
| 581 | 20230919 | 094900 | 1082615075 | 3360 | 3360 | 3360 | 3360 | 1305 |
| 582 | 20230919 | 094800 | 1078230275 | 3360 | 3360 | 3360 | 3360 | 2205 |
| 583 | 20230919 | 094700 | 1070821475 | 3360 | 3370 | 3370 | 3355 | 2189 |
| 584 | 20230919 | 094600 | 1063454395 | 3360 | 3360 | 3360 | 3355 | 2127 |
| 585 | 20230919 | 094500 | 1056313245 | 3360 | 3390 | 3395 | 3355 | 1915 |
| 586 | 20230919 | 094400 | 1049859510 | 3370 | 3385 | 3395 | 3370 | 10456 |
| 587 | 20230919 | 094300 | 1014424025 | 3385 | 3380 | 3390 | 3375 | 10852 |
| 588 | 20230919 | 094200 | 977722150 | 3375 | 3345 | 3375 | 3345 | 11843 |
| 589 | 20230919 | 094100 | 937884555 | 3345 | 3335 | 3345 | 3335 | 1836 |
| 590 | 20230919 | 094000 | 931757170 | 3315 | 3315 | 3330 | 3300 | 14022 |
| 591 | 20230919 | 093900 | 885267635 | 3315 | 3320 | 3320 | 3315 | 1478 |
| 592 | 20230919 | 093800 | 880367620 | 3320 | 3320 | 3320 | 3315 | 3172 |
| 593 | 20230919 | 093700 | 869851920 | 3315 | 3320 | 3320 | 3310 | 1933 |
| 594 | 20230919 | 093600 | 863446165 | 3320 | 3315 | 3325 | 3315 | 313 |
| 595 | 20230919 | 093500 | 862407460 | 3315 | 3325 | 3325 | 3315 | 1025 |
| 596 | 20230919 | 093400 | 859008045 | 3325 | 3310 | 3325 | 3310 | 491 |
| 597 | 20230919 | 093300 | 857375560 | 3325 | 3310 | 3325 | 3310 | 3653 |
| 598 | 20230919 | 093200 | 845272870 | 3310 | 3320 | 3325 | 3310 | 7563 |
| 599 | 20230919 | 093100 | 820191175 | 3320 | 3325 | 3330 | 3320 | 4796 |
| 600 | 20230919 | 093000 | 804255570 | 3330 | 3350 | 3350 | 3325 | 2532 |
| 601 | 20230919 | 092900 | 795826660 | 3340 | 3355 | 3355 | 3330 | 906 |
| 602 | 20230919 | 092800 | 792795160 | 3350 | 3340 | 3350 | 3325 | 5489 |
| 603 | 20230919 | 092700 | 774441180 | 3350 | 3345 | 3350 | 3330 | 1126 |
| 604 | 20230919 | 092600 | 770685545 | 3350 | 3350 | 3355 | 3345 | 4146 |
| 605 | 20230919 | 092500 | 756795710 | 3350 | 3350 | 3350 | 3340 | 936 |
| 606 | 20230919 | 092400 | 753663555 | 3350 | 3330 | 3350 | 3330 | 1674 |
| 607 | 20230919 | 092300 | 748085585 | 3340 | 3335 | 3340 | 3330 | 3772 |
| 608 | 20230919 | 092200 | 735500100 | 3335 | 3355 | 3355 | 3335 | 2390 |
| 609 | 20230919 | 092100 | 727516985 | 3340 | 3355 | 3365 | 3335 | 5466 |
| 610 | 20230919 | 092000 | 709206840 | 3355 | 3345 | 3365 | 3315 | 11508 |
| 611 | 20230919 | 091900 | 670624460 | 3310 | 3330 | 3360 | 3290 | 14616 |
| 612 | 20230919 | 091800 | 621898750 | 3330 | 3280 | 3330 | 3280 | 3736 |
| 613 | 20230919 | 091700 | 609536065 | 3305 | 3285 | 3305 | 3280 | 4425 |
| 614 | 20230919 | 091600 | 594995355 | 3285 | 3350 | 3355 | 3285 | 10033 |
| 615 | 20230919 | 091500 | 561772810 | 3355 | 3380 | 3385 | 3330 | 9292 |
| 616 | 20230919 | 091400 | 530562810 | 3380 | 3325 | 3390 | 3325 | 21315 |
| 617 | 20230919 | 091300 | 458962945 | 3325 | 3335 | 3355 | 3300 | 3384 |
| 618 | 20230919 | 091200 | 447721060 | 3355 | 3290 | 3360 | 3275 | 15172 |
| 619 | 20230919 | 091100 | 397315270 | 3290 | 3230 | 3290 | 3220 | 8681 |
| 620 | 20230919 | 091000 | 369123825 | 3230 | 3300 | 3300 | 3215 | 16423 |
| 621 | 20230919 | 090900 | 316018280 | 3300 | 3360 | 3360 | 3275 | 26439 |
| 622 | 20230919 | 090800 | 227837630 | 3320 | 3320 | 3320 | 3320 | 0 |
| 623 | 20230919 | 090700 | 227837630 | 3320 | 3320 | 3320 | 3320 | 0 |
| 624 | 20230919 | 090600 | 227837630 | 3320 | 3225 | 3320 | 3225 | 17956 |
| 625 | 20230919 | 090500 | 168967625 | 3215 | 3200 | 3225 | 3200 | 9147 |
| 626 | 20230919 | 090400 | 139636750 | 3200 | 3180 | 3200 | 3175 | 12800 |
| 627 | 20230919 | 090300 | 98784960 | 3180 | 3155 | 3180 | 3155 | 5362 |
| 628 | 20230919 | 090200 | 81767915 | 3150 | 3080 | 3150 | 3080 | 6424 |
| 629 | 20230919 | 090100 | 61739445 | 3075 | 3060 | 3075 | 3060 | 4568 |
| 630 | 20230919 | 090000 | 47727510 | 3060 | 3020 | 3100 | 3020 | 15795 |