31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 3 | 20230912 | 193200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20230912 | 193100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20230912 | 193000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20230912 | 192900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20230912 | 192800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20230912 | 192700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20230912 | 192600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20230912 | 192500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20230912 | 192400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20230912 | 192300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20230912 | 192200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20230912 | 192100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20230912 | 192000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20230912 | 191900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20230912 | 191800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20230912 | 191700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20230912 | 191600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20230912 | 191500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20230912 | 191400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20230912 | 191300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20230912 | 191200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20230912 | 191100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20230912 | 191000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20230912 | 190900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20230912 | 190800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20230912 | 190700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20230912 | 190600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20230912 | 190500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20230912 | 190400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20230912 | 190300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 33 | 20230912 | 190200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20230912 | 190100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20230912 | 190000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20230912 | 185900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20230912 | 185800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20230912 | 185700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20230912 | 185600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20230912 | 185500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20230912 | 185400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20230912 | 185300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20230912 | 185200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20230912 | 185100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20230912 | 185000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20230912 | 184900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20230912 | 184800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20230912 | 184700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20230912 | 184600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20230912 | 184500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20230912 | 184400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20230912 | 184300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20230912 | 184200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20230912 | 184100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20230912 | 184000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20230912 | 183900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20230912 | 183800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20230912 | 183700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20230912 | 183600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20230912 | 183500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20230912 | 183400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20230912 | 183300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 63 | 20230912 | 183200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20230912 | 183100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20230912 | 183000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20230912 | 182900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20230912 | 182800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20230912 | 182700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20230912 | 182600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20230912 | 182500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20230912 | 182400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20230912 | 182300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20230912 | 182200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20230912 | 182100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20230912 | 182000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20230912 | 181900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20230912 | 181800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20230912 | 181700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20230912 | 181600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20230912 | 181500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20230912 | 181400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20230912 | 181300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20230912 | 181200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20230912 | 181100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20230912 | 181000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20230912 | 180900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20230912 | 180800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20230912 | 180700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20230912 | 180600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20230912 | 180500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20230912 | 180400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20230912 | 180300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 93 | 20230912 | 180200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20230912 | 180100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20230912 | 180000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20230912 | 175900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20230912 | 175800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20230912 | 175700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20230912 | 175600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20230912 | 175500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20230912 | 175400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20230912 | 175300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20230912 | 175200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20230912 | 175100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20230912 | 175000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20230912 | 174900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20230912 | 174800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20230912 | 174700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20230912 | 174600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20230912 | 174500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20230912 | 174400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20230912 | 174300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20230912 | 174200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20230912 | 174100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20230912 | 174000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20230912 | 173900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20230912 | 173800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20230912 | 173700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20230912 | 173600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20230912 | 173500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20230912 | 173400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20230912 | 173300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 123 | 20230912 | 173200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20230912 | 173100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20230912 | 173000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20230912 | 172900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20230912 | 172800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20230912 | 172700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20230912 | 172600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20230912 | 172500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20230912 | 172400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20230912 | 172300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20230912 | 172200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20230912 | 172100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20230912 | 172000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20230912 | 171900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20230912 | 171800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20230912 | 171700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20230912 | 171600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20230912 | 171500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20230912 | 171400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20230912 | 171300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20230912 | 171200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20230912 | 171100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20230912 | 171000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20230912 | 170900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20230912 | 170800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20230912 | 170700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20230912 | 170600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20230912 | 170500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20230912 | 170400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20230912 | 170300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 153 | 20230912 | 170200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20230912 | 170100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20230912 | 170000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20230912 | 165900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20230912 | 165800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20230912 | 165700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20230912 | 165600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20230912 | 165500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20230912 | 165400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20230912 | 165300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20230912 | 165200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20230912 | 165100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20230912 | 165000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20230912 | 164900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20230912 | 164800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20230912 | 164700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20230912 | 164600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20230912 | 164500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20230912 | 164400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20230912 | 164300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20230912 | 164200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20230912 | 164100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20230912 | 164000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20230912 | 163900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20230912 | 163800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20230912 | 163700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20230912 | 163600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20230912 | 163500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20230912 | 163400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20230912 | 163300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 183 | 20230912 | 163200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20230912 | 163100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20230912 | 163000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20230912 | 162900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20230912 | 162800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20230912 | 162700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20230912 | 162600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20230912 | 162500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20230912 | 162400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20230912 | 162300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20230912 | 162200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20230912 | 162100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20230912 | 162000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20230912 | 161900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20230912 | 161800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20230912 | 161700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20230912 | 161600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20230912 | 161500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20230912 | 161400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20230912 | 161300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20230912 | 161200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20230912 | 161100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20230912 | 161000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20230912 | 160900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20230912 | 160800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20230912 | 160700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20230912 | 160600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20230912 | 160500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20230912 | 160400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20230912 | 160300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 213 | 20230912 | 160200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20230912 | 160100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20230912 | 160000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20230912 | 155900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20230912 | 155800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20230912 | 155700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20230912 | 155600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20230912 | 155500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20230912 | 155400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20230912 | 155300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20230912 | 155200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20230912 | 155100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20230912 | 155000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20230912 | 154900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20230912 | 154800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20230912 | 154700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20230912 | 154600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20230912 | 154500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20230912 | 154400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20230912 | 154300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20230912 | 154200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20230912 | 154100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20230912 | 154000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20230912 | 153900 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20230912 | 153800 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20230912 | 153700 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20230912 | 153600 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20230912 | 153500 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20230912 | 153400 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20230912 | 153300 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 243 | 20230912 | 153200 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20230912 | 153100 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20230912 | 153000 | 1521125780 | 3825 | 3825 | 3825 | 3825 | 6329 |
| 246 | 20230912 | 152900 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 247 | 20230912 | 152800 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20230912 | 152700 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 249 | 20230912 | 152600 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 250 | 20230912 | 152500 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 251 | 20230912 | 152400 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 252 | 20230912 | 152300 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 253 | 20230912 | 152200 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 254 | 20230912 | 152100 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 255 | 20230912 | 152000 | 1496917355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 256 | 20230912 | 151900 | 1496917355 | 3835 | 3830 | 3835 | 3825 | 996 |
| 257 | 20230912 | 151800 | 1493102210 | 3830 | 3835 | 3835 | 3825 | 614 |
| 258 | 20230912 | 151700 | 1490752870 | 3830 | 3830 | 3830 | 3830 | 236 |
| 259 | 20230912 | 151600 | 1489848990 | 3835 | 3835 | 3835 | 3825 | 1617 |
| 260 | 20230912 | 151500 | 1483662180 | 3835 | 3835 | 3835 | 3830 | 1360 |
| 261 | 20230912 | 151400 | 1478447540 | 3825 | 3830 | 3830 | 3825 | 2585 |
| 262 | 20230912 | 151300 | 1468558915 | 3830 | 3830 | 3830 | 3825 | 3921 |
| 263 | 20230912 | 151200 | 1453542735 | 3835 | 3835 | 3835 | 3835 | 1130 |
| 264 | 20230912 | 151100 | 1449209185 | 3835 | 3845 | 3850 | 3835 | 1878 |
| 265 | 20230912 | 151000 | 1441997795 | 3850 | 3850 | 3850 | 3840 | 3370 |
| 266 | 20230912 | 150900 | 1429040895 | 3850 | 3850 | 3850 | 3845 | 1622 |
| 267 | 20230912 | 150800 | 1422802965 | 3850 | 3855 | 3855 | 3850 | 110 |
| 268 | 20230912 | 150700 | 1422378965 | 3860 | 3860 | 3860 | 3845 | 183 |
| 269 | 20230912 | 150600 | 1421673685 | 3860 | 3860 | 3860 | 3845 | 366 |
| 270 | 20230912 | 150500 | 1420264690 | 3860 | 3855 | 3860 | 3855 | 602 |
| 271 | 20230912 | 150400 | 1417943955 | 3855 | 3850 | 3855 | 3850 | 333 |
| 272 | 20230912 | 150300 | 1416661895 | 3850 | 3850 | 3850 | 3845 | 346 |
| 273 | 20230912 | 150200 | 1415331470 | 3845 | 3845 | 3850 | 3840 | 1431 |
| 274 | 20230912 | 150100 | 1409833880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 275 | 20230912 | 150000 | 1409833880 | 3845 | 3845 | 3845 | 3845 | 55 |
| 276 | 20230912 | 145900 | 1409622405 | 3850 | 3855 | 3855 | 3840 | 3188 |
| 277 | 20230912 | 145800 | 1397368200 | 3855 | 3850 | 3855 | 3850 | 110 |
| 278 | 20230912 | 145700 | 1396944685 | 3855 | 3855 | 3855 | 3855 | 9 |
| 279 | 20230912 | 145600 | 1396909990 | 3845 | 3845 | 3850 | 3845 | 266 |
| 280 | 20230912 | 145500 | 1395887205 | 3845 | 3860 | 3860 | 3845 | 369 |
| 281 | 20230912 | 145400 | 1394467800 | 3865 | 3845 | 3865 | 3840 | 1046 |
| 282 | 20230912 | 145300 | 1390436355 | 3845 | 3850 | 3850 | 3845 | 2995 |
| 283 | 20230912 | 145200 | 1378916735 | 3850 | 3865 | 3865 | 3850 | 392 |
| 284 | 20230912 | 145100 | 1377406005 | 3855 | 3865 | 3865 | 3855 | 533 |
| 285 | 20230912 | 145000 | 1375350860 | 3865 | 3865 | 3865 | 3865 | 100 |
| 286 | 20230912 | 144900 | 1374964360 | 3865 | 3865 | 3865 | 3865 | 100 |
| 287 | 20230912 | 144800 | 1374577860 | 3865 | 3865 | 3865 | 3865 | 106 |
| 288 | 20230912 | 144700 | 1374168170 | 3850 | 3855 | 3855 | 3850 | 434 |
| 289 | 20230912 | 144600 | 1372496220 | 3865 | 3860 | 3865 | 3860 | 203 |
| 290 | 20230912 | 144500 | 1371712625 | 3860 | 3855 | 3860 | 3855 | 200 |
| 291 | 20230912 | 144400 | 1370941125 | 3855 | 3855 | 3855 | 3855 | 100 |
| 292 | 20230912 | 144300 | 1370555625 | 3855 | 3850 | 3855 | 3850 | 132 |
| 293 | 20230912 | 144200 | 1370047415 | 3845 | 3850 | 3850 | 3845 | 136 |
| 294 | 20230912 | 144100 | 1369524480 | 3850 | 3850 | 3850 | 3850 | 260 |
| 295 | 20230912 | 144000 | 1368523480 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20230912 | 143900 | 1368523480 | 3850 | 3850 | 3850 | 3845 | 15 |
| 297 | 20230912 | 143800 | 1368465745 | 3845 | 3850 | 3850 | 3845 | 609 |
| 298 | 20230912 | 143700 | 1366124095 | 3855 | 3850 | 3855 | 3850 | 1580 |
| 299 | 20230912 | 143600 | 1360040965 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230912 | 143500 | 1360040965 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230912 | 143400 | 1360040965 | 3855 | 3860 | 3860 | 3855 | 12 |
| 302 | 20230912 | 143300 | 1359994695 | 3850 | 3850 | 3850 | 3850 | 1 |
| 303 | 20230912 | 143200 | 1359990845 | 3860 | 3860 | 3860 | 3850 | 797 |
| 304 | 20230912 | 143100 | 1356921425 | 3860 | 3850 | 3860 | 3850 | 334 |
| 305 | 20230912 | 143000 | 1355634025 | 3850 | 3850 | 3850 | 3850 | 116 |
| 306 | 20230912 | 142900 | 1355187425 | 3860 | 3855 | 3860 | 3855 | 265 |
| 307 | 20230912 | 142800 | 1354165700 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20230912 | 142700 | 1354165700 | 3860 | 3860 | 3860 | 3860 | 48 |
| 309 | 20230912 | 142600 | 1353980420 | 3860 | 3860 | 3860 | 3860 | 1 |
| 310 | 20230912 | 142500 | 1353976560 | 3850 | 3850 | 3850 | 3850 | 8 |
| 311 | 20230912 | 142400 | 1353945760 | 3860 | 3860 | 3860 | 3860 | 34 |
| 312 | 20230912 | 142300 | 1353814520 | 3855 | 3865 | 3865 | 3855 | 225 |
| 313 | 20230912 | 142200 | 1352946125 | 3870 | 3870 | 3870 | 3855 | 1252 |
| 314 | 20230912 | 142100 | 1348112685 | 3860 | 3860 | 3860 | 3860 | 255 |
| 315 | 20230912 | 142000 | 1347128385 | 3870 | 3855 | 3870 | 3855 | 2 |
| 316 | 20230912 | 141900 | 1347120660 | 3875 | 3875 | 3875 | 3875 | 1 |
| 317 | 20230912 | 141800 | 1347116785 | 3855 | 3855 | 3865 | 3855 | 2298 |
| 318 | 20230912 | 141700 | 1338238800 | 3845 | 3845 | 3845 | 3845 | 377 |
| 319 | 20230912 | 141600 | 1336789235 | 3840 | 3840 | 3840 | 3840 | 2 |
| 320 | 20230912 | 141500 | 1336781555 | 3855 | 3855 | 3855 | 3855 | 0 |
| 321 | 20230912 | 141400 | 1336781555 | 3855 | 3855 | 3855 | 3855 | 1 |
| 322 | 20230912 | 141300 | 1336777700 | 3855 | 3840 | 3855 | 3835 | 9046 |
| 323 | 20230912 | 141200 | 1302039115 | 3840 | 3840 | 3840 | 3840 | 132 |
| 324 | 20230912 | 141100 | 1301532235 | 3840 | 3840 | 3840 | 3835 | 136 |
| 325 | 20230912 | 141000 | 1301010665 | 3835 | 3835 | 3835 | 3835 | 1 |
| 326 | 20230912 | 140900 | 1301006830 | 3835 | 3835 | 3835 | 3835 | 154 |
| 327 | 20230912 | 140800 | 1300416240 | 3840 | 3835 | 3840 | 3835 | 552 |
| 328 | 20230912 | 140700 | 1298299310 | 3840 | 3840 | 3840 | 3835 | 1502 |
| 329 | 20230912 | 140600 | 1292535630 | 3835 | 3835 | 3835 | 3835 | 133 |
| 330 | 20230912 | 140500 | 1292025575 | 3835 | 3835 | 3835 | 3835 | 40 |
| 331 | 20230912 | 140400 | 1291872175 | 3835 | 3835 | 3835 | 3835 | 232 |
| 332 | 20230912 | 140300 | 1290982455 | 3835 | 3835 | 3835 | 3835 | 447 |
| 333 | 20230912 | 140200 | 1289268210 | 3825 | 3840 | 3840 | 3825 | 857 |
| 334 | 20230912 | 140100 | 1285981830 | 3840 | 3825 | 3840 | 3825 | 734 |
| 335 | 20230912 | 140000 | 1283174085 | 3825 | 3830 | 3830 | 3825 | 539 |
| 336 | 20230912 | 135900 | 1281112260 | 3830 | 3825 | 3830 | 3825 | 3554 |
| 337 | 20230912 | 135800 | 1267518160 | 3830 | 3830 | 3830 | 3830 | 58 |
| 338 | 20230912 | 135700 | 1267296020 | 3825 | 3830 | 3830 | 3825 | 6528 |
| 339 | 20230912 | 135600 | 1242305345 | 3835 | 3835 | 3840 | 3835 | 73 |
| 340 | 20230912 | 135500 | 1242025385 | 3835 | 3835 | 3835 | 3835 | 334 |
| 341 | 20230912 | 135400 | 1240744495 | 3835 | 3835 | 3835 | 3835 | 72 |
| 342 | 20230912 | 135300 | 1240468375 | 3830 | 3840 | 3840 | 3830 | 3 |
| 343 | 20230912 | 135200 | 1240456865 | 3830 | 3840 | 3840 | 3830 | 263 |
| 344 | 20230912 | 135100 | 1239449285 | 3835 | 3835 | 3835 | 3835 | 85 |
| 345 | 20230912 | 135000 | 1239123310 | 3840 | 3830 | 3840 | 3830 | 302 |
| 346 | 20230912 | 134900 | 1237965630 | 3840 | 3840 | 3840 | 3840 | 11 |
| 347 | 20230912 | 134800 | 1237923390 | 3825 | 3825 | 3825 | 3825 | 215 |
| 348 | 20230912 | 134700 | 1237101015 | 3825 | 3835 | 3845 | 3825 | 5633 |
| 349 | 20230912 | 134600 | 1215527740 | 3840 | 3840 | 3840 | 3840 | 20 |
| 350 | 20230912 | 134500 | 1215450940 | 3835 | 3840 | 3840 | 3835 | 503 |
| 351 | 20230912 | 134400 | 1213521435 | 3850 | 3850 | 3850 | 3835 | 68 |
| 352 | 20230912 | 134300 | 1213259650 | 3840 | 3850 | 3850 | 3840 | 6360 |
| 353 | 20230912 | 134200 | 1188816405 | 3855 | 3850 | 3855 | 3845 | 114 |
| 354 | 20230912 | 134100 | 1188377510 | 3855 | 3850 | 3855 | 3850 | 28 |
| 355 | 20230912 | 134000 | 1188269705 | 3850 | 3850 | 3850 | 3850 | 30 |
| 356 | 20230912 | 133900 | 1188154205 | 3850 | 3850 | 3855 | 3850 | 729 |
| 357 | 20230912 | 133800 | 1185347550 | 3855 | 3850 | 3855 | 3850 | 103 |
| 358 | 20230912 | 133700 | 1184950990 | 3850 | 3850 | 3850 | 3850 | 7 |
| 359 | 20230912 | 133600 | 1184924040 | 3855 | 3855 | 3855 | 3850 | 36 |
| 360 | 20230912 | 133500 | 1184785310 | 3855 | 3850 | 3855 | 3850 | 158 |
| 361 | 20230912 | 133400 | 1184176500 | 3850 | 3850 | 3850 | 3850 | 70 |
| 362 | 20230912 | 133300 | 1183907000 | 3850 | 3855 | 3855 | 3850 | 312 |
| 363 | 20230912 | 133200 | 1182705795 | 3850 | 3850 | 3860 | 3850 | 128 |
| 364 | 20230912 | 133100 | 1182212965 | 3850 | 3850 | 3860 | 3850 | 156 |
| 365 | 20230912 | 133000 | 1181612345 | 3855 | 3855 | 3855 | 3855 | 1 |
| 366 | 20230912 | 132900 | 1181608490 | 3855 | 3855 | 3855 | 3855 | 1 |
| 367 | 20230912 | 132800 | 1181604635 | 3860 | 3860 | 3860 | 3850 | 127 |
| 368 | 20230912 | 132700 | 1181115565 | 3850 | 3850 | 3865 | 3845 | 2324 |
| 369 | 20230912 | 132600 | 1172170315 | 3855 | 3860 | 3865 | 3855 | 925 |
| 370 | 20230912 | 132500 | 1168599965 | 3865 | 3855 | 3865 | 3855 | 296 |
| 371 | 20230912 | 132400 | 1167457660 | 3860 | 3850 | 3860 | 3850 | 96 |
| 372 | 20230912 | 132300 | 1167087610 | 3850 | 3855 | 3855 | 3845 | 834 |
| 373 | 20230912 | 132200 | 1163878615 | 3850 | 3850 | 3855 | 3845 | 227 |
| 374 | 20230912 | 132100 | 1163005665 | 3855 | 3850 | 3855 | 3850 | 736 |
| 375 | 20230912 | 132000 | 1160170765 | 3850 | 3850 | 3850 | 3850 | 31 |
| 376 | 20230912 | 131900 | 1160051415 | 3855 | 3850 | 3855 | 3850 | 843 |
| 377 | 20230912 | 131800 | 1156805860 | 3850 | 3850 | 3850 | 3850 | 13 |
| 378 | 20230912 | 131700 | 1156755810 | 3850 | 3850 | 3850 | 3850 | 31 |
| 379 | 20230912 | 131600 | 1156636460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 380 | 20230912 | 131500 | 1156636460 | 3850 | 3850 | 3850 | 3850 | 9 |
| 381 | 20230912 | 131400 | 1156601810 | 3850 | 3850 | 3850 | 3850 | 10 |
| 382 | 20230912 | 131300 | 1156563310 | 3860 | 3850 | 3860 | 3850 | 252 |
| 383 | 20230912 | 131200 | 1155592530 | 3850 | 3855 | 3855 | 3850 | 1237 |
| 384 | 20230912 | 131100 | 1150829650 | 3865 | 3865 | 3865 | 3865 | 1 |
| 385 | 20230912 | 131000 | 1150825785 | 3860 | 3855 | 3860 | 3855 | 5 |
| 386 | 20230912 | 130900 | 1150806505 | 3855 | 3855 | 3855 | 3855 | 268 |
| 387 | 20230912 | 130800 | 1149773365 | 3850 | 3860 | 3875 | 3850 | 503 |
| 388 | 20230912 | 130700 | 1147830070 | 3860 | 3860 | 3860 | 3855 | 131 |
| 389 | 20230912 | 130600 | 1147324910 | 3860 | 3860 | 3875 | 3845 | 2735 |
| 390 | 20230912 | 130500 | 1136780805 | 3860 | 3860 | 3860 | 3860 | 43 |
| 391 | 20230912 | 130400 | 1136614825 | 3860 | 3860 | 3860 | 3860 | 16 |
| 392 | 20230912 | 130300 | 1136553065 | 3860 | 3850 | 3860 | 3850 | 975 |
| 393 | 20230912 | 130200 | 1132798915 | 3850 | 3855 | 3855 | 3845 | 7131 |
| 394 | 20230912 | 130100 | 1105344465 | 3855 | 3850 | 3855 | 3850 | 152 |
| 395 | 20230912 | 130000 | 1104758510 | 3855 | 3855 | 3855 | 3855 | 75 |
| 396 | 20230912 | 125900 | 1104469385 | 3855 | 3860 | 3860 | 3855 | 82 |
| 397 | 20230912 | 125800 | 1104153270 | 3860 | 3855 | 3860 | 3855 | 184 |
| 398 | 20230912 | 125700 | 1103443945 | 3855 | 3855 | 3855 | 3855 | 42 |
| 399 | 20230912 | 125600 | 1103282035 | 3850 | 3850 | 3855 | 3850 | 215 |
| 400 | 20230912 | 125500 | 1102453465 | 3850 | 3845 | 3850 | 3845 | 347 |
| 401 | 20230912 | 125400 | 1101118975 | 3845 | 3845 | 3845 | 3840 | 55 |
| 402 | 20230912 | 125300 | 1100907505 | 3845 | 3850 | 3850 | 3845 | 1156 |
| 403 | 20230912 | 125200 | 1096462625 | 3850 | 3850 | 3850 | 3850 | 0 |
| 404 | 20230912 | 125100 | 1096462625 | 3850 | 3855 | 3855 | 3850 | 457 |
| 405 | 20230912 | 125000 | 1094702875 | 3855 | 3855 | 3855 | 3855 | 0 |
| 406 | 20230912 | 124900 | 1094702875 | 3855 | 3855 | 3855 | 3855 | 1203 |
| 407 | 20230912 | 124800 | 1090065310 | 3855 | 3855 | 3855 | 3855 | 50 |
| 408 | 20230912 | 124700 | 1089872560 | 3850 | 3845 | 3850 | 3845 | 261 |
| 409 | 20230912 | 124600 | 1088868015 | 3845 | 3865 | 3865 | 3845 | 21569 |
| 410 | 20230912 | 124500 | 1005660840 | 3865 | 3865 | 3865 | 3865 | 220 |
| 411 | 20230912 | 124400 | 1004810540 | 3870 | 3875 | 3875 | 3870 | 6140 |
| 412 | 20230912 | 124300 | 981039725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 413 | 20230912 | 124200 | 981039725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 414 | 20230912 | 124100 | 981039725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 415 | 20230912 | 124000 | 981039725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 416 | 20230912 | 123900 | 981039725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20230912 | 123800 | 981039725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20230912 | 123700 | 981039725 | 3875 | 3875 | 3875 | 3875 | 9 |
| 419 | 20230912 | 123600 | 981004850 | 3875 | 3875 | 3875 | 3875 | 10 |
| 420 | 20230912 | 123500 | 980966100 | 3875 | 3875 | 3875 | 3875 | 400 |
| 421 | 20230912 | 123400 | 979416100 | 3870 | 3880 | 3880 | 3870 | 401 |
| 422 | 20230912 | 123300 | 977864220 | 3870 | 3870 | 3870 | 3870 | 0 |
| 423 | 20230912 | 123200 | 977864220 | 3870 | 3870 | 3870 | 3870 | 0 |
| 424 | 20230912 | 123100 | 977864220 | 3870 | 3870 | 3870 | 3870 | 212 |
| 425 | 20230912 | 123000 | 977043780 | 3870 | 3870 | 3870 | 3870 | 1 |
| 426 | 20230912 | 122900 | 977039910 | 3890 | 3870 | 3890 | 3870 | 18 |
| 427 | 20230912 | 122800 | 976970230 | 3875 | 3875 | 3875 | 3875 | 1318 |
| 428 | 20230912 | 122700 | 971862980 | 3880 | 3880 | 3880 | 3880 | 0 |
| 429 | 20230912 | 122600 | 971862980 | 3880 | 3880 | 3880 | 3880 | 10 |
| 430 | 20230912 | 122500 | 971824180 | 3880 | 3880 | 3880 | 3880 | 204 |
| 431 | 20230912 | 122400 | 971032660 | 3880 | 3880 | 3880 | 3880 | 12 |
| 432 | 20230912 | 122300 | 970986100 | 3880 | 3880 | 3880 | 3870 | 433 |
| 433 | 20230912 | 122200 | 969307900 | 3895 | 3880 | 3895 | 3880 | 540 |
| 434 | 20230912 | 122100 | 967207665 | 3890 | 3875 | 3890 | 3875 | 282 |
| 435 | 20230912 | 122000 | 966111330 | 3875 | 3880 | 3880 | 3875 | 201 |
| 436 | 20230912 | 121900 | 965331455 | 3880 | 3885 | 3885 | 3880 | 412 |
| 437 | 20230912 | 121800 | 963731395 | 3885 | 3875 | 3885 | 3875 | 838 |
| 438 | 20230912 | 121700 | 960481940 | 3880 | 3870 | 3880 | 3870 | 808 |
| 439 | 20230912 | 121600 | 957350995 | 3875 | 3870 | 3875 | 3870 | 222 |
| 440 | 20230912 | 121500 | 956491810 | 3870 | 3870 | 3875 | 3870 | 122 |
| 441 | 20230912 | 121400 | 956019165 | 3870 | 3870 | 3870 | 3870 | 200 |
| 442 | 20230912 | 121300 | 955245165 | 3865 | 3870 | 3870 | 3865 | 299 |
| 443 | 20230912 | 121200 | 954088325 | 3870 | 3865 | 3870 | 3865 | 264 |
| 444 | 20230912 | 121100 | 953067045 | 3875 | 3875 | 3880 | 3865 | 1278 |
| 445 | 20230912 | 121000 | 948121230 | 3880 | 3880 | 3880 | 3870 | 916 |
| 446 | 20230912 | 120900 | 944575750 | 3880 | 3870 | 3880 | 3870 | 194 |
| 447 | 20230912 | 120800 | 943824905 | 3870 | 3875 | 3875 | 3865 | 538 |
| 448 | 20230912 | 120700 | 941743695 | 3875 | 3880 | 3890 | 3870 | 4589 |
| 449 | 20230912 | 120600 | 923978670 | 3880 | 3875 | 3880 | 3875 | 122 |
| 450 | 20230912 | 120500 | 923505910 | 3875 | 3875 | 3875 | 3875 | 5 |
| 451 | 20230912 | 120400 | 923486535 | 3885 | 3880 | 3885 | 3875 | 2275 |
| 452 | 20230912 | 120300 | 914670860 | 3880 | 3885 | 3885 | 3880 | 121 |
| 453 | 20230912 | 120200 | 914201000 | 3885 | 3880 | 3885 | 3880 | 559 |
| 454 | 20230912 | 120100 | 912032060 | 3875 | 3880 | 3880 | 3875 | 1110 |
| 455 | 20230912 | 120000 | 907730750 | 3880 | 3880 | 3880 | 3875 | 1951 |
| 456 | 20230912 | 115900 | 900161890 | 3890 | 3890 | 3890 | 3890 | 38 |
| 457 | 20230912 | 115800 | 900014070 | 3890 | 3890 | 3890 | 3890 | 107 |
| 458 | 20230912 | 115700 | 899597840 | 3890 | 3880 | 3890 | 3875 | 416 |
| 459 | 20230912 | 115600 | 897983910 | 3890 | 3890 | 3890 | 3880 | 708 |
| 460 | 20230912 | 115500 | 895235030 | 3895 | 3880 | 3895 | 3875 | 1106 |
| 461 | 20230912 | 115400 | 890942515 | 3875 | 3880 | 3880 | 3875 | 307 |
| 462 | 20230912 | 115300 | 889752220 | 3885 | 3885 | 3885 | 3875 | 72 |
| 463 | 20230912 | 115200 | 889473000 | 3880 | 3880 | 3880 | 3875 | 1281 |
| 464 | 20230912 | 115100 | 884503250 | 3885 | 3885 | 3885 | 3885 | 1 |
| 465 | 20230912 | 115000 | 884499365 | 3870 | 3890 | 3895 | 3870 | 8039 |
| 466 | 20230912 | 114900 | 853344605 | 3895 | 3885 | 3895 | 3885 | 276 |
| 467 | 20230912 | 114800 | 852272115 | 3895 | 3890 | 3900 | 3890 | 514 |
| 468 | 20230912 | 114700 | 850270120 | 3890 | 3885 | 3890 | 3885 | 91 |
| 469 | 20230912 | 114600 | 849916575 | 3885 | 3885 | 3885 | 3885 | 744 |
| 470 | 20230912 | 114500 | 847026135 | 3885 | 3885 | 3885 | 3885 | 623 |
| 471 | 20230912 | 114400 | 844605780 | 3885 | 3885 | 3885 | 3880 | 1313 |
| 472 | 20230912 | 114300 | 839510500 | 3885 | 3890 | 3890 | 3880 | 5029 |
| 473 | 20230912 | 114200 | 819957815 | 3895 | 3895 | 3895 | 3895 | 0 |
| 474 | 20230912 | 114100 | 819957815 | 3895 | 3890 | 3895 | 3890 | 201 |
| 475 | 20230912 | 114000 | 819175810 | 3890 | 3900 | 3900 | 3890 | 5895 |
| 476 | 20230912 | 113900 | 796231120 | 3895 | 3900 | 3900 | 3895 | 3995 |
| 477 | 20230912 | 113800 | 780651325 | 3910 | 3910 | 3910 | 3905 | 590 |
| 478 | 20230912 | 113700 | 778347320 | 3905 | 3910 | 3910 | 3905 | 19 |
| 479 | 20230912 | 113600 | 778273085 | 3905 | 3905 | 3905 | 3905 | 300 |
| 480 | 20230912 | 113500 | 777101585 | 3915 | 3910 | 3915 | 3910 | 137 |
| 481 | 20230912 | 113400 | 776565740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 482 | 20230912 | 113300 | 776565740 | 3915 | 3905 | 3915 | 3900 | 1540 |
| 483 | 20230912 | 113200 | 770544575 | 3900 | 3905 | 3910 | 3900 | 90 |
| 484 | 20230912 | 113100 | 770193420 | 3905 | 3900 | 3910 | 3900 | 318 |
| 485 | 20230912 | 113000 | 768952330 | 3905 | 3900 | 3905 | 3900 | 52 |
| 486 | 20230912 | 112900 | 768749395 | 3905 | 3900 | 3905 | 3900 | 106 |
| 487 | 20230912 | 112800 | 768335965 | 3910 | 3910 | 3910 | 3910 | 0 |
| 488 | 20230912 | 112700 | 768335965 | 3910 | 3905 | 3910 | 3900 | 931 |
| 489 | 20230912 | 112600 | 764702540 | 3900 | 3900 | 3900 | 3900 | 193 |
| 490 | 20230912 | 112500 | 763949840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 491 | 20230912 | 112400 | 763949840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 492 | 20230912 | 112300 | 763949840 | 3905 | 3905 | 3905 | 3900 | 757 |
| 493 | 20230912 | 112200 | 760996865 | 3905 | 3905 | 3905 | 3905 | 25 |
| 494 | 20230912 | 112100 | 760899240 | 3905 | 3895 | 3905 | 3890 | 1039 |
| 495 | 20230912 | 112000 | 756852340 | 3895 | 3905 | 3905 | 3895 | 1401 |
| 496 | 20230912 | 111900 | 751388180 | 3915 | 3905 | 3915 | 3905 | 516 |
| 497 | 20230912 | 111800 | 749372005 | 3915 | 3905 | 3915 | 3905 | 875 |
| 498 | 20230912 | 111700 | 745954065 | 3910 | 3905 | 3910 | 3905 | 50 |
| 499 | 20230912 | 111600 | 745758660 | 3905 | 3905 | 3905 | 3905 | 181 |
| 500 | 20230912 | 111500 | 745051855 | 3905 | 3905 | 3905 | 3905 | 100 |
| 501 | 20230912 | 111400 | 744661355 | 3905 | 3905 | 3905 | 3905 | 210 |
| 502 | 20230912 | 111300 | 743841305 | 3905 | 3905 | 3905 | 3900 | 1050 |
| 503 | 20230912 | 111200 | 739746270 | 3900 | 3900 | 3905 | 3900 | 227 |
| 504 | 20230912 | 111100 | 738860960 | 3895 | 3900 | 3905 | 3895 | 2200 |
| 505 | 20230912 | 111000 | 730291255 | 3900 | 3905 | 3910 | 3900 | 231 |
| 506 | 20230912 | 110900 | 729390195 | 3900 | 3900 | 3900 | 3900 | 1504 |
| 507 | 20230912 | 110800 | 723524595 | 3910 | 3910 | 3910 | 3900 | 414 |
| 508 | 20230912 | 110700 | 721907435 | 3910 | 3905 | 3910 | 3905 | 71 |
| 509 | 20230912 | 110600 | 721630175 | 3905 | 3915 | 3920 | 3905 | 757 |
| 510 | 20230912 | 110500 | 718671910 | 3930 | 3910 | 3930 | 3900 | 290 |
| 511 | 20230912 | 110400 | 717537890 | 3915 | 3915 | 3915 | 3915 | 100 |
| 512 | 20230912 | 110300 | 717146390 | 3920 | 3905 | 3920 | 3900 | 555 |
| 513 | 20230912 | 110200 | 714976475 | 3905 | 3905 | 3910 | 3900 | 1940 |
| 514 | 20230912 | 110100 | 707408745 | 3905 | 3905 | 3910 | 3900 | 882 |
| 515 | 20230912 | 110000 | 703964710 | 3910 | 3910 | 3910 | 3910 | 207 |
| 516 | 20230912 | 105900 | 703155340 | 3910 | 3910 | 3910 | 3910 | 1 |
| 517 | 20230912 | 105800 | 703151430 | 3910 | 3910 | 3910 | 3910 | 4 |
| 518 | 20230912 | 105700 | 703135790 | 3910 | 3910 | 3915 | 3900 | 751 |
| 519 | 20230912 | 105600 | 700201000 | 3920 | 3920 | 3920 | 3920 | 28 |
| 520 | 20230912 | 105500 | 700091240 | 3920 | 3920 | 3920 | 3920 | 0 |
| 521 | 20230912 | 105400 | 700091240 | 3920 | 3920 | 3920 | 3920 | 0 |
| 522 | 20230912 | 105300 | 700091240 | 3920 | 3920 | 3920 | 3920 | 3 |
| 523 | 20230912 | 105200 | 700079480 | 3920 | 3920 | 3920 | 3920 | 2 |
| 524 | 20230912 | 105100 | 700071640 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 525 | 20230912 | 105000 | 696156640 | 3915 | 3915 | 3915 | 3915 | 151 |
| 526 | 20230912 | 104900 | 695565475 | 3915 | 3915 | 3920 | 3915 | 83 |
| 527 | 20230912 | 104800 | 695240515 | 3920 | 3925 | 3930 | 3915 | 296 |
| 528 | 20230912 | 104700 | 694081525 | 3920 | 3925 | 3930 | 3920 | 92 |
| 529 | 20230912 | 104600 | 693720805 | 3920 | 3935 | 3935 | 3920 | 119 |
| 530 | 20230912 | 104500 | 693254285 | 3935 | 3925 | 3935 | 3925 | 103 |
| 531 | 20230912 | 104400 | 692850000 | 3935 | 3915 | 3935 | 3915 | 78 |
| 532 | 20230912 | 104300 | 692543970 | 3930 | 3915 | 3930 | 3915 | 1062 |
| 533 | 20230912 | 104200 | 688374905 | 3925 | 3920 | 3925 | 3920 | 126 |
| 534 | 20230912 | 104100 | 687880525 | 3925 | 3915 | 3925 | 3915 | 733 |
| 535 | 20230912 | 104000 | 685005760 | 3925 | 3915 | 3925 | 3915 | 103 |
| 536 | 20230912 | 103900 | 684602500 | 3925 | 3925 | 3935 | 3915 | 2047 |
| 537 | 20230912 | 103800 | 676570115 | 3925 | 3910 | 3925 | 3910 | 1421 |
| 538 | 20230912 | 103700 | 671013735 | 3910 | 3905 | 3910 | 3905 | 302 |
| 539 | 20230912 | 103600 | 669834415 | 3905 | 3900 | 3910 | 3895 | 223 |
| 540 | 20230912 | 103500 | 668965565 | 3900 | 3910 | 3910 | 3895 | 1462 |
| 541 | 20230912 | 103400 | 663267230 | 3910 | 3905 | 3910 | 3900 | 1747 |
| 542 | 20230912 | 103300 | 656443310 | 3905 | 3895 | 3905 | 3895 | 7899 |
| 543 | 20230912 | 103200 | 625637945 | 3900 | 3900 | 3900 | 3895 | 5812 |
| 544 | 20230912 | 103100 | 602980460 | 3900 | 3900 | 3905 | 3900 | 5839 |
| 545 | 20230912 | 103000 | 580205825 | 3900 | 3905 | 3905 | 3900 | 327 |
| 546 | 20230912 | 102900 | 578930425 | 3905 | 3905 | 3905 | 3905 | 186 |
| 547 | 20230912 | 102800 | 578204095 | 3905 | 3905 | 3905 | 3905 | 446 |
| 548 | 20230912 | 102700 | 576462465 | 3905 | 3905 | 3905 | 3905 | 8 |
| 549 | 20230912 | 102600 | 576431225 | 3905 | 3905 | 3905 | 3900 | 540 |
| 550 | 20230912 | 102500 | 574324535 | 3905 | 3905 | 3905 | 3900 | 1091 |
| 551 | 20230912 | 102400 | 570064605 | 3905 | 3900 | 3905 | 3900 | 538 |
| 552 | 20230912 | 102300 | 567964660 | 3900 | 3910 | 3910 | 3900 | 5320 |
| 553 | 20230912 | 102200 | 547198970 | 3910 | 3920 | 3925 | 3910 | 4645 |
| 554 | 20230912 | 102100 | 529027905 | 3915 | 3920 | 3925 | 3915 | 3296 |
| 555 | 20230912 | 102000 | 516107635 | 3925 | 3925 | 3930 | 3925 | 323 |
| 556 | 20230912 | 101900 | 514839850 | 3925 | 3925 | 3930 | 3925 | 2372 |
| 557 | 20230912 | 101800 | 505529100 | 3925 | 3925 | 3930 | 3925 | 87 |
| 558 | 20230912 | 101700 | 505187615 | 3930 | 3940 | 3940 | 3930 | 488 |
| 559 | 20230912 | 101600 | 503269645 | 3940 | 3940 | 3940 | 3930 | 2001 |
| 560 | 20230912 | 101500 | 495398985 | 3940 | 3940 | 3940 | 3940 | 21 |
| 561 | 20230912 | 101400 | 495316245 | 3940 | 3935 | 3940 | 3935 | 6 |
| 562 | 20230912 | 101300 | 495292620 | 3940 | 3935 | 3940 | 3935 | 488 |
| 563 | 20230912 | 101200 | 493372335 | 3935 | 3925 | 3935 | 3925 | 503 |
| 564 | 20230912 | 101100 | 491397980 | 3930 | 3935 | 3935 | 3930 | 14 |
| 565 | 20230912 | 101000 | 491342940 | 3935 | 3930 | 3935 | 3925 | 501 |
| 566 | 20230912 | 100900 | 489374455 | 3935 | 3935 | 3935 | 3935 | 30 |
| 567 | 20230912 | 100800 | 489256405 | 3935 | 3925 | 3935 | 3925 | 112 |
| 568 | 20230912 | 100700 | 488816745 | 3930 | 3930 | 3930 | 3930 | 60 |
| 569 | 20230912 | 100600 | 488580945 | 3930 | 3930 | 3930 | 3925 | 642 |
| 570 | 20230912 | 100500 | 486060585 | 3930 | 3935 | 3935 | 3930 | 1809 |
| 571 | 20230912 | 100400 | 478950590 | 3935 | 3935 | 3935 | 3930 | 708 |
| 572 | 20230912 | 100300 | 476168110 | 3935 | 3930 | 3935 | 3930 | 5 |
| 573 | 20230912 | 100200 | 476148455 | 3930 | 3930 | 3930 | 3930 | 451 |
| 574 | 20230912 | 100100 | 474376025 | 3930 | 3930 | 3930 | 3930 | 0 |
| 575 | 20230912 | 100000 | 474376025 | 3930 | 3930 | 3930 | 3930 | 1887 |
| 576 | 20230912 | 095900 | 466960115 | 3930 | 3940 | 3940 | 3930 | 1819 |
| 577 | 20230912 | 095800 | 459801845 | 3935 | 3940 | 3940 | 3935 | 3001 |
| 578 | 20230912 | 095700 | 447977910 | 3935 | 3935 | 3935 | 3935 | 0 |
| 579 | 20230912 | 095600 | 447977910 | 3935 | 3935 | 3940 | 3930 | 739 |
| 580 | 20230912 | 095500 | 445069335 | 3935 | 3935 | 3935 | 3935 | 225 |
| 581 | 20230912 | 095400 | 444183960 | 3940 | 3935 | 3940 | 3935 | 300 |
| 582 | 20230912 | 095300 | 443003410 | 3935 | 3930 | 3935 | 3930 | 209 |
| 583 | 20230912 | 095200 | 442181990 | 3930 | 3930 | 3930 | 3930 | 763 |
| 584 | 20230912 | 095100 | 439183400 | 3925 | 3925 | 3925 | 3925 | 0 |
| 585 | 20230912 | 095000 | 439183400 | 3925 | 3930 | 3930 | 3925 | 4001 |
| 586 | 20230912 | 094900 | 423464465 | 3935 | 3935 | 3935 | 3935 | 1024 |
| 587 | 20230912 | 094800 | 419435025 | 3935 | 3935 | 3935 | 3935 | 0 |
| 588 | 20230912 | 094700 | 419435025 | 3935 | 3935 | 3935 | 3935 | 90 |
| 589 | 20230912 | 094600 | 419080875 | 3935 | 3935 | 3935 | 3930 | 1996 |
| 590 | 20230912 | 094500 | 411229615 | 3935 | 3930 | 3935 | 3930 | 1673 |
| 591 | 20230912 | 094400 | 404651020 | 3935 | 3935 | 3935 | 3935 | 654 |
| 592 | 20230912 | 094300 | 402077530 | 3940 | 3940 | 3940 | 3935 | 4218 |
| 593 | 20230912 | 094200 | 385471815 | 3940 | 3940 | 3940 | 3940 | 929 |
| 594 | 20230912 | 094100 | 381811555 | 3940 | 3945 | 3950 | 3940 | 2989 |
| 595 | 20230912 | 094000 | 370029525 | 3945 | 3945 | 3945 | 3945 | 1173 |
| 596 | 20230912 | 093900 | 365402040 | 3950 | 3955 | 3955 | 3950 | 3 |
| 597 | 20230912 | 093800 | 365390180 | 3945 | 3955 | 3955 | 3945 | 1985 |
| 598 | 20230912 | 093700 | 357549295 | 3955 | 3945 | 3955 | 3945 | 202 |
| 599 | 20230912 | 093600 | 356752395 | 3950 | 3960 | 3960 | 3945 | 3403 |
| 600 | 20230912 | 093500 | 343323435 | 3960 | 3960 | 3960 | 3950 | 1776 |
| 601 | 20230912 | 093400 | 336302185 | 3955 | 3955 | 3960 | 3955 | 1677 |
| 602 | 20230912 | 093300 | 329669640 | 3960 | 3955 | 3960 | 3955 | 145 |
| 603 | 20230912 | 093200 | 329096140 | 3960 | 3960 | 3960 | 3960 | 3 |
| 604 | 20230912 | 093100 | 329084260 | 3960 | 3955 | 3960 | 3955 | 2504 |
| 605 | 20230912 | 093000 | 319170225 | 3955 | 3960 | 3960 | 3955 | 1066 |
| 606 | 20230912 | 092900 | 314953935 | 3960 | 3960 | 3960 | 3960 | 2 |
| 607 | 20230912 | 092800 | 314946015 | 3960 | 3960 | 3960 | 3955 | 702 |
| 608 | 20230912 | 092700 | 312168595 | 3960 | 3960 | 3965 | 3955 | 1391 |
| 609 | 20230912 | 092600 | 306666705 | 3965 | 3960 | 3965 | 3960 | 74 |
| 610 | 20230912 | 092500 | 306373655 | 3965 | 3960 | 3965 | 3955 | 951 |
| 611 | 20230912 | 092400 | 302608935 | 3960 | 3955 | 3960 | 3950 | 3582 |
| 612 | 20230912 | 092300 | 288440800 | 3955 | 3960 | 3960 | 3955 | 491 |
| 613 | 20230912 | 092200 | 286498835 | 3960 | 3955 | 3960 | 3955 | 339 |
| 614 | 20230912 | 092100 | 285158085 | 3955 | 3965 | 3965 | 3955 | 2171 |
| 615 | 20230912 | 092000 | 276570960 | 3965 | 3960 | 3965 | 3955 | 73 |
| 616 | 20230912 | 091900 | 276282105 | 3955 | 3960 | 3965 | 3955 | 28 |
| 617 | 20230912 | 091800 | 276171245 | 3960 | 3965 | 3965 | 3960 | 462 |
| 618 | 20230912 | 091700 | 274341710 | 3965 | 3970 | 3970 | 3960 | 1261 |
| 619 | 20230912 | 091600 | 269346045 | 3970 | 3960 | 3970 | 3960 | 1513 |
| 620 | 20230912 | 091500 | 263353605 | 3955 | 3960 | 3960 | 3955 | 3819 |
| 621 | 20230912 | 091400 | 248244870 | 3970 | 3975 | 3975 | 3965 | 1041 |
| 622 | 20230912 | 091300 | 244113745 | 3975 | 3975 | 3975 | 3965 | 189 |
| 623 | 20230912 | 091200 | 243362860 | 3975 | 3980 | 3985 | 3975 | 987 |
| 624 | 20230912 | 091100 | 239435840 | 3975 | 3965 | 3975 | 3960 | 1002 |
| 625 | 20230912 | 091000 | 235456705 | 3965 | 3955 | 3965 | 3955 | 207 |
| 626 | 20230912 | 090900 | 234637340 | 3965 | 3950 | 3965 | 3950 | 1269 |
| 627 | 20230912 | 090800 | 229621805 | 3955 | 3955 | 3955 | 3950 | 702 |
| 628 | 20230912 | 090700 | 226848725 | 3950 | 3955 | 3955 | 3950 | 401 |
| 629 | 20230912 | 090600 | 225263670 | 3955 | 3955 | 3960 | 3950 | 1971 |
| 630 | 20230912 | 090500 | 217475800 | 3960 | 3950 | 3960 | 3945 | 1774 |
| 631 | 20230912 | 090400 | 210464235 | 3950 | 3950 | 3950 | 3945 | 1736 |
| 632 | 20230912 | 090300 | 203615500 | 3950 | 3960 | 3965 | 3940 | 8367 |
| 633 | 20230912 | 090200 | 170575480 | 3965 | 3980 | 3995 | 3955 | 4387 |
| 634 | 20230912 | 090100 | 153187875 | 3975 | 4010 | 4015 | 3955 | 10843 |
| 635 | 20230912 | 090000 | 110027080 | 4010 | 4010 | 4010 | 3980 | 20125 |