29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 3 | 20230912 | 184900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230912 | 184800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230912 | 184700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230912 | 184600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230912 | 184500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230912 | 184400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230912 | 184300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230912 | 184200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230912 | 184100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230912 | 184000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230912 | 183900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230912 | 183800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230912 | 183700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230912 | 183600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230912 | 183500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230912 | 183400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230912 | 183300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230912 | 183200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230912 | 183100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230912 | 183000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230912 | 182900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230912 | 182800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230912 | 182700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230912 | 182600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230912 | 182500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230912 | 182400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230912 | 182300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230912 | 182200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230912 | 182100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230912 | 182000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 33 | 20230912 | 181900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230912 | 181800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230912 | 181700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230912 | 181600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230912 | 181500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230912 | 181400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230912 | 181300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230912 | 181200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230912 | 181100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230912 | 181000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230912 | 180900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230912 | 180800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230912 | 180700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230912 | 180600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230912 | 180500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230912 | 180400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230912 | 180300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230912 | 180200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230912 | 180100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230912 | 180000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230912 | 175900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230912 | 175800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230912 | 175700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230912 | 175600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230912 | 175500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230912 | 175400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230912 | 175300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230912 | 175200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230912 | 175100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230912 | 175000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 63 | 20230912 | 174900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230912 | 174800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230912 | 174700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230912 | 174600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230912 | 174500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230912 | 174400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230912 | 174300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230912 | 174200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230912 | 174100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230912 | 174000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230912 | 173900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230912 | 173800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230912 | 173700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230912 | 173600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230912 | 173500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230912 | 173400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230912 | 173300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230912 | 173200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230912 | 173100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230912 | 173000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230912 | 172900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230912 | 172800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230912 | 172700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230912 | 172600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230912 | 172500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230912 | 172400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230912 | 172300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230912 | 172200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230912 | 172100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230912 | 172000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 93 | 20230912 | 171900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230912 | 171800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230912 | 171700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230912 | 171600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230912 | 171500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230912 | 171400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230912 | 171300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230912 | 171200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230912 | 171100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230912 | 171000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230912 | 170900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230912 | 170800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230912 | 170700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230912 | 170600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230912 | 170500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230912 | 170400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230912 | 170300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230912 | 170200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230912 | 170100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230912 | 170000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230912 | 165900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230912 | 165800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230912 | 165700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230912 | 165600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230912 | 165500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230912 | 165400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230912 | 165300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230912 | 165200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230912 | 165100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230912 | 165000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 123 | 20230912 | 164900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230912 | 164800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230912 | 164700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230912 | 164600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230912 | 164500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230912 | 164400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230912 | 164300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230912 | 164200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230912 | 164100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230912 | 164000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230912 | 163900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230912 | 163800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230912 | 163700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230912 | 163600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230912 | 163500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230912 | 163400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230912 | 163300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230912 | 163200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230912 | 163100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230912 | 163000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230912 | 162900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230912 | 162800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230912 | 162700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230912 | 162600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230912 | 162500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230912 | 162400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230912 | 162300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230912 | 162200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230912 | 162100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230912 | 162000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 153 | 20230912 | 161900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230912 | 161800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230912 | 161700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230912 | 161600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230912 | 161500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230912 | 161400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230912 | 161300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230912 | 161200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230912 | 161100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230912 | 161000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230912 | 160900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230912 | 160800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230912 | 160700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230912 | 160600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230912 | 160500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230912 | 160400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230912 | 160300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230912 | 160200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230912 | 160100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230912 | 160000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230912 | 155900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230912 | 155800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230912 | 155700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230912 | 155600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230912 | 155500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230912 | 155400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230912 | 155300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230912 | 155200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230912 | 155100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230912 | 155000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 183 | 20230912 | 154900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230912 | 154800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230912 | 154700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230912 | 154600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230912 | 154500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230912 | 154400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230912 | 154300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230912 | 154200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230912 | 154100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230912 | 154000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230912 | 153900 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230912 | 153800 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230912 | 153700 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230912 | 153600 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230912 | 153500 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230912 | 153400 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230912 | 153300 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230912 | 153200 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230912 | 153100 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230912 | 153000 | 3500491730 | 3705 | 3705 | 3705 | 3705 | 9223 |
| 203 | 20230912 | 152900 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230912 | 152800 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230912 | 152700 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230912 | 152600 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230912 | 152500 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230912 | 152400 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230912 | 152300 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230912 | 152200 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230912 | 152100 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230912 | 152000 | 3466320515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 213 | 20230912 | 151900 | 3466320515 | 3710 | 3705 | 3710 | 3700 | 2124 |
| 214 | 20230912 | 151800 | 3458455530 | 3705 | 3715 | 3715 | 3700 | 8376 |
| 215 | 20230912 | 151700 | 3427442825 | 3710 | 3715 | 3715 | 3705 | 2540 |
| 216 | 20230912 | 151600 | 3418019705 | 3715 | 3715 | 3715 | 3710 | 2165 |
| 217 | 20230912 | 151500 | 3409980240 | 3715 | 3720 | 3720 | 3715 | 3481 |
| 218 | 20230912 | 151400 | 3397043770 | 3720 | 3720 | 3720 | 3715 | 314 |
| 219 | 20230912 | 151300 | 3395877200 | 3720 | 3715 | 3720 | 3715 | 791 |
| 220 | 20230912 | 151200 | 3392937905 | 3715 | 3715 | 3720 | 3715 | 983 |
| 221 | 20230912 | 151100 | 3389285760 | 3715 | 3725 | 3725 | 3715 | 412 |
| 222 | 20230912 | 151000 | 3387753110 | 3725 | 3720 | 3725 | 3715 | 3184 |
| 223 | 20230912 | 150900 | 3375917260 | 3720 | 3730 | 3730 | 3720 | 762 |
| 224 | 20230912 | 150800 | 3373081620 | 3720 | 3720 | 3720 | 3720 | 1164 |
| 225 | 20230912 | 150700 | 3368751540 | 3720 | 3720 | 3720 | 3720 | 1200 |
| 226 | 20230912 | 150600 | 3364287540 | 3725 | 3725 | 3725 | 3720 | 5017 |
| 227 | 20230912 | 150500 | 3345613520 | 3725 | 3725 | 3725 | 3725 | 400 |
| 228 | 20230912 | 150400 | 3344123520 | 3725 | 3730 | 3730 | 3725 | 3 |
| 229 | 20230912 | 150300 | 3344112340 | 3730 | 3725 | 3730 | 3725 | 2989 |
| 230 | 20230912 | 150200 | 3332973315 | 3725 | 3730 | 3730 | 3725 | 3272 |
| 231 | 20230912 | 150100 | 3320783010 | 3730 | 3730 | 3730 | 3725 | 1485 |
| 232 | 20230912 | 150000 | 3315247285 | 3730 | 3730 | 3735 | 3725 | 1891 |
| 233 | 20230912 | 145900 | 3308198850 | 3725 | 3730 | 3730 | 3725 | 5168 |
| 234 | 20230912 | 145800 | 3288932440 | 3730 | 3735 | 3740 | 3730 | 4803 |
| 235 | 20230912 | 145700 | 3270985315 | 3735 | 3730 | 3735 | 3730 | 108 |
| 236 | 20230912 | 145600 | 3270581995 | 3730 | 3730 | 3730 | 3730 | 286 |
| 237 | 20230912 | 145500 | 3269515215 | 3730 | 3725 | 3730 | 3725 | 1164 |
| 238 | 20230912 | 145400 | 3265173595 | 3725 | 3730 | 3730 | 3725 | 101 |
| 239 | 20230912 | 145300 | 3264796870 | 3730 | 3730 | 3730 | 3730 | 151 |
| 240 | 20230912 | 145200 | 3264233640 | 3725 | 3725 | 3725 | 3725 | 259 |
| 241 | 20230912 | 145100 | 3263268865 | 3725 | 3725 | 3725 | 3725 | 444 |
| 242 | 20230912 | 145000 | 3261614965 | 3725 | 3720 | 3725 | 3720 | 60 |
| 243 | 20230912 | 144900 | 3261391715 | 3720 | 3725 | 3725 | 3720 | 2276 |
| 244 | 20230912 | 144800 | 3252915280 | 3725 | 3725 | 3730 | 3725 | 3632 |
| 245 | 20230912 | 144700 | 3239386075 | 3730 | 3725 | 3730 | 3725 | 20 |
| 246 | 20230912 | 144600 | 3239311485 | 3730 | 3715 | 3730 | 3715 | 2144 |
| 247 | 20230912 | 144500 | 3231329320 | 3715 | 3715 | 3715 | 3715 | 262 |
| 248 | 20230912 | 144400 | 3230355990 | 3715 | 3720 | 3720 | 3715 | 780 |
| 249 | 20230912 | 144300 | 3227457480 | 3720 | 3710 | 3720 | 3710 | 1906 |
| 250 | 20230912 | 144200 | 3220373265 | 3710 | 3710 | 3710 | 3710 | 295 |
| 251 | 20230912 | 144100 | 3219278815 | 3705 | 3715 | 3715 | 3705 | 401 |
| 252 | 20230912 | 144000 | 3217789110 | 3705 | 3705 | 3705 | 3705 | 52 |
| 253 | 20230912 | 143900 | 3217596450 | 3705 | 3715 | 3715 | 3705 | 2008 |
| 254 | 20230912 | 143800 | 3210146505 | 3705 | 3715 | 3715 | 3705 | 10842 |
| 255 | 20230912 | 143700 | 3169945095 | 3720 | 3715 | 3720 | 3710 | 2259 |
| 256 | 20230912 | 143600 | 3161548855 | 3715 | 3720 | 3720 | 3710 | 14888 |
| 257 | 20230912 | 143500 | 3106202785 | 3725 | 3730 | 3730 | 3725 | 4770 |
| 258 | 20230912 | 143400 | 3088429955 | 3735 | 3730 | 3735 | 3730 | 1260 |
| 259 | 20230912 | 143300 | 3083725095 | 3730 | 3735 | 3735 | 3730 | 875 |
| 260 | 20230912 | 143200 | 3080459785 | 3735 | 3730 | 3740 | 3725 | 1721 |
| 261 | 20230912 | 143100 | 3074034145 | 3725 | 3735 | 3735 | 3725 | 989 |
| 262 | 20230912 | 143000 | 3070346725 | 3725 | 3725 | 3725 | 3725 | 369 |
| 263 | 20230912 | 142900 | 3068972200 | 3725 | 3735 | 3735 | 3725 | 495 |
| 264 | 20230912 | 142800 | 3067128200 | 3725 | 3730 | 3735 | 3725 | 3334 |
| 265 | 20230912 | 142700 | 3054697265 | 3730 | 3740 | 3740 | 3730 | 1574 |
| 266 | 20230912 | 142600 | 3048821815 | 3735 | 3740 | 3740 | 3735 | 461 |
| 267 | 20230912 | 142500 | 3047099425 | 3740 | 3740 | 3740 | 3740 | 266 |
| 268 | 20230912 | 142400 | 3046104585 | 3740 | 3745 | 3745 | 3740 | 781 |
| 269 | 20230912 | 142300 | 3043180765 | 3745 | 3740 | 3745 | 3740 | 157 |
| 270 | 20230912 | 142200 | 3042592850 | 3745 | 3745 | 3745 | 3745 | 1003 |
| 271 | 20230912 | 142100 | 3038836615 | 3745 | 3745 | 3745 | 3745 | 153 |
| 272 | 20230912 | 142000 | 3038263630 | 3745 | 3745 | 3745 | 3745 | 1007 |
| 273 | 20230912 | 141900 | 3034492415 | 3745 | 3740 | 3745 | 3740 | 3306 |
| 274 | 20230912 | 141800 | 3022122975 | 3735 | 3735 | 3735 | 3735 | 1333 |
| 275 | 20230912 | 141700 | 3017144220 | 3735 | 3740 | 3740 | 3735 | 205 |
| 276 | 20230912 | 141600 | 3016378540 | 3740 | 3740 | 3740 | 3740 | 182 |
| 277 | 20230912 | 141500 | 3015697860 | 3735 | 3740 | 3740 | 3735 | 420 |
| 278 | 20230912 | 141400 | 3014128810 | 3740 | 3735 | 3740 | 3735 | 82 |
| 279 | 20230912 | 141300 | 3013822370 | 3735 | 3735 | 3740 | 3730 | 2483 |
| 280 | 20230912 | 141200 | 3004551170 | 3740 | 3740 | 3740 | 3735 | 1740 |
| 281 | 20230912 | 141100 | 2998050445 | 3740 | 3745 | 3745 | 3735 | 9284 |
| 282 | 20230912 | 141000 | 2963332420 | 3745 | 3750 | 3750 | 3745 | 25 |
| 283 | 20230912 | 140900 | 2963238680 | 3750 | 3740 | 3750 | 3740 | 75 |
| 284 | 20230912 | 140800 | 2962957800 | 3740 | 3740 | 3745 | 3740 | 1977 |
| 285 | 20230912 | 140700 | 2955560820 | 3740 | 3730 | 3740 | 3730 | 585 |
| 286 | 20230912 | 140600 | 2953377195 | 3730 | 3730 | 3730 | 3730 | 3583 |
| 287 | 20230912 | 140500 | 2940012605 | 3730 | 3735 | 3735 | 3730 | 507 |
| 288 | 20230912 | 140400 | 2938120505 | 3735 | 3740 | 3740 | 3735 | 929 |
| 289 | 20230912 | 140300 | 2934650590 | 3735 | 3745 | 3745 | 3735 | 6002 |
| 290 | 20230912 | 140200 | 2912198365 | 3745 | 3750 | 3750 | 3745 | 2045 |
| 291 | 20230912 | 140100 | 2904539625 | 3745 | 3745 | 3745 | 3745 | 3272 |
| 292 | 20230912 | 140000 | 2892285985 | 3750 | 3750 | 3750 | 3750 | 499 |
| 293 | 20230912 | 135900 | 2890414735 | 3750 | 3755 | 3755 | 3750 | 516 |
| 294 | 20230912 | 135800 | 2888479705 | 3750 | 3750 | 3750 | 3750 | 71 |
| 295 | 20230912 | 135700 | 2888213455 | 3750 | 3750 | 3750 | 3750 | 380 |
| 296 | 20230912 | 135600 | 2886788455 | 3750 | 3745 | 3750 | 3745 | 1409 |
| 297 | 20230912 | 135500 | 2881504805 | 3750 | 3745 | 3750 | 3745 | 9536 |
| 298 | 20230912 | 135400 | 2845747095 | 3745 | 3750 | 3750 | 3745 | 2295 |
| 299 | 20230912 | 135300 | 2837151725 | 3745 | 3745 | 3745 | 3745 | 170 |
| 300 | 20230912 | 135200 | 2836515075 | 3745 | 3750 | 3750 | 3745 | 2875 |
| 301 | 20230912 | 135100 | 2825743200 | 3750 | 3750 | 3750 | 3750 | 2213 |
| 302 | 20230912 | 135000 | 2817444450 | 3750 | 3740 | 3750 | 3740 | 2973 |
| 303 | 20230912 | 134900 | 2806306830 | 3740 | 3745 | 3745 | 3740 | 4953 |
| 304 | 20230912 | 134800 | 2787758220 | 3745 | 3745 | 3745 | 3745 | 600 |
| 305 | 20230912 | 134700 | 2785511220 | 3750 | 3755 | 3755 | 3750 | 4329 |
| 306 | 20230912 | 134600 | 2769273920 | 3755 | 3755 | 3755 | 3755 | 825 |
| 307 | 20230912 | 134500 | 2766176045 | 3755 | 3755 | 3755 | 3755 | 34 |
| 308 | 20230912 | 134400 | 2766048375 | 3750 | 3760 | 3765 | 3750 | 7378 |
| 309 | 20230912 | 134300 | 2738334710 | 3760 | 3760 | 3770 | 3760 | 429 |
| 310 | 20230912 | 134200 | 2736721640 | 3760 | 3770 | 3770 | 3760 | 2118 |
| 311 | 20230912 | 134100 | 2728741780 | 3770 | 3770 | 3770 | 3770 | 0 |
| 312 | 20230912 | 134000 | 2728741780 | 3770 | 3775 | 3775 | 3770 | 506 |
| 313 | 20230912 | 133900 | 2726834145 | 3770 | 3765 | 3770 | 3765 | 1224 |
| 314 | 20230912 | 133800 | 2722224900 | 3765 | 3765 | 3765 | 3760 | 2579 |
| 315 | 20230912 | 133700 | 2712524965 | 3760 | 3760 | 3760 | 3760 | 112 |
| 316 | 20230912 | 133600 | 2712103845 | 3760 | 3770 | 3770 | 3760 | 1420 |
| 317 | 20230912 | 133500 | 2706762115 | 3765 | 3765 | 3765 | 3765 | 3609 |
| 318 | 20230912 | 133400 | 2693174230 | 3760 | 3760 | 3760 | 3760 | 169 |
| 319 | 20230912 | 133300 | 2692538790 | 3760 | 3760 | 3760 | 3755 | 121 |
| 320 | 20230912 | 133200 | 2692083855 | 3765 | 3765 | 3765 | 3765 | 10 |
| 321 | 20230912 | 133100 | 2692046205 | 3765 | 3765 | 3770 | 3765 | 364 |
| 322 | 20230912 | 133000 | 2690674970 | 3765 | 3765 | 3770 | 3760 | 1488 |
| 323 | 20230912 | 132900 | 2685069980 | 3770 | 3765 | 3770 | 3760 | 105 |
| 324 | 20230912 | 132800 | 2684674660 | 3765 | 3760 | 3770 | 3760 | 1725 |
| 325 | 20230912 | 132700 | 2678180600 | 3760 | 3755 | 3760 | 3755 | 2577 |
| 326 | 20230912 | 132600 | 2668503420 | 3755 | 3745 | 3755 | 3745 | 10922 |
| 327 | 20230912 | 132500 | 2627500530 | 3745 | 3750 | 3750 | 3745 | 1215 |
| 328 | 20230912 | 132400 | 2622947930 | 3750 | 3755 | 3755 | 3745 | 4800 |
| 329 | 20230912 | 132300 | 2604942815 | 3760 | 3755 | 3760 | 3755 | 1401 |
| 330 | 20230912 | 132200 | 2599677905 | 3755 | 3760 | 3760 | 3750 | 7776 |
| 331 | 20230912 | 132100 | 2570492825 | 3760 | 3765 | 3765 | 3760 | 1488 |
| 332 | 20230912 | 132000 | 2564897845 | 3765 | 3765 | 3765 | 3755 | 9999 |
| 333 | 20230912 | 131900 | 2527282000 | 3770 | 3770 | 3770 | 3765 | 4220 |
| 334 | 20230912 | 131800 | 2511379480 | 3770 | 3770 | 3775 | 3770 | 2003 |
| 335 | 20230912 | 131700 | 2503828120 | 3775 | 3780 | 3780 | 3775 | 2831 |
| 336 | 20230912 | 131600 | 2493138905 | 3780 | 3785 | 3785 | 3780 | 195 |
| 337 | 20230912 | 131500 | 2492401750 | 3785 | 3775 | 3785 | 3775 | 146 |
| 338 | 20230912 | 131400 | 2491850080 | 3770 | 3775 | 3785 | 3770 | 7800 |
| 339 | 20230912 | 131300 | 2462382905 | 3775 | 3785 | 3785 | 3775 | 3565 |
| 340 | 20230912 | 131200 | 2448917435 | 3785 | 3780 | 3785 | 3780 | 4556 |
| 341 | 20230912 | 131100 | 2431690375 | 3785 | 3785 | 3785 | 3785 | 91 |
| 342 | 20230912 | 131000 | 2431345940 | 3780 | 3790 | 3790 | 3780 | 10194 |
| 343 | 20230912 | 130900 | 2392755155 | 3790 | 3790 | 3790 | 3790 | 7005 |
| 344 | 20230912 | 130800 | 2366206205 | 3790 | 3795 | 3795 | 3790 | 131 |
| 345 | 20230912 | 130700 | 2365709560 | 3790 | 3790 | 3790 | 3790 | 2989 |
| 346 | 20230912 | 130600 | 2354381250 | 3790 | 3795 | 3795 | 3790 | 7901 |
| 347 | 20230912 | 130500 | 2324409325 | 3800 | 3795 | 3800 | 3795 | 1220 |
| 348 | 20230912 | 130400 | 2319778470 | 3795 | 3795 | 3800 | 3795 | 2626 |
| 349 | 20230912 | 130300 | 2309811800 | 3800 | 3795 | 3800 | 3795 | 1120 |
| 350 | 20230912 | 130200 | 2305556300 | 3800 | 3800 | 3800 | 3800 | 552 |
| 351 | 20230912 | 130100 | 2303458700 | 3795 | 3800 | 3800 | 3795 | 783 |
| 352 | 20230912 | 130000 | 2300485405 | 3800 | 3800 | 3800 | 3800 | 4222 |
| 353 | 20230912 | 125900 | 2284441805 | 3800 | 3800 | 3800 | 3800 | 3000 |
| 354 | 20230912 | 125800 | 2273041805 | 3805 | 3805 | 3805 | 3800 | 2605 |
| 355 | 20230912 | 125700 | 2263130805 | 3805 | 3805 | 3805 | 3805 | 300 |
| 356 | 20230912 | 125600 | 2261989305 | 3810 | 3805 | 3810 | 3805 | 3278 |
| 357 | 20230912 | 125500 | 2249506950 | 3805 | 3805 | 3805 | 3805 | 1050 |
| 358 | 20230912 | 125400 | 2245511700 | 3800 | 3805 | 3805 | 3800 | 849 |
| 359 | 20230912 | 125300 | 2242285250 | 3805 | 3805 | 3805 | 3805 | 0 |
| 360 | 20230912 | 125200 | 2242285250 | 3805 | 3805 | 3805 | 3805 | 870 |
| 361 | 20230912 | 125100 | 2238974900 | 3805 | 3800 | 3805 | 3800 | 1309 |
| 362 | 20230912 | 125000 | 2234000690 | 3805 | 3805 | 3805 | 3805 | 961 |
| 363 | 20230912 | 124900 | 2230344085 | 3805 | 3810 | 3810 | 3805 | 76 |
| 364 | 20230912 | 124800 | 2230054900 | 3810 | 3805 | 3810 | 3805 | 255 |
| 365 | 20230912 | 124700 | 2229084575 | 3805 | 3800 | 3805 | 3800 | 379 |
| 366 | 20230912 | 124600 | 2227643550 | 3800 | 3805 | 3805 | 3800 | 75 |
| 367 | 20230912 | 124500 | 2227358520 | 3805 | 3805 | 3805 | 3805 | 210 |
| 368 | 20230912 | 124400 | 2226559470 | 3800 | 3800 | 3800 | 3800 | 915 |
| 369 | 20230912 | 124300 | 2223082470 | 3800 | 3800 | 3800 | 3800 | 742 |
| 370 | 20230912 | 124200 | 2220262870 | 3800 | 3800 | 3800 | 3800 | 6390 |
| 371 | 20230912 | 124100 | 2195980870 | 3800 | 3805 | 3810 | 3800 | 102 |
| 372 | 20230912 | 124000 | 2195592860 | 3805 | 3805 | 3805 | 3805 | 458 |
| 373 | 20230912 | 123900 | 2193850170 | 3805 | 3805 | 3805 | 3805 | 4554 |
| 374 | 20230912 | 123800 | 2176522200 | 3810 | 3805 | 3810 | 3805 | 108 |
| 375 | 20230912 | 123700 | 2176111225 | 3810 | 3810 | 3810 | 3810 | 0 |
| 376 | 20230912 | 123600 | 2176111225 | 3810 | 3810 | 3810 | 3810 | 200 |
| 377 | 20230912 | 123500 | 2175349225 | 3810 | 3810 | 3810 | 3810 | 1424 |
| 378 | 20230912 | 123400 | 2169923785 | 3815 | 3815 | 3815 | 3815 | 1 |
| 379 | 20230912 | 123300 | 2169919970 | 3815 | 3815 | 3815 | 3815 | 3 |
| 380 | 20230912 | 123200 | 2169908525 | 3805 | 3815 | 3815 | 3805 | 102 |
| 381 | 20230912 | 123100 | 2169519905 | 3815 | 3815 | 3815 | 3810 | 656 |
| 382 | 20230912 | 123000 | 2167020515 | 3815 | 3805 | 3815 | 3805 | 141 |
| 383 | 20230912 | 122900 | 2166483300 | 3805 | 3805 | 3805 | 3805 | 300 |
| 384 | 20230912 | 122800 | 2165341800 | 3805 | 3805 | 3805 | 3805 | 500 |
| 385 | 20230912 | 122700 | 2163439300 | 3800 | 3805 | 3805 | 3800 | 3230 |
| 386 | 20230912 | 122600 | 2151162765 | 3805 | 3805 | 3805 | 3805 | 1526 |
| 387 | 20230912 | 122500 | 2145356335 | 3800 | 3805 | 3805 | 3800 | 1059 |
| 388 | 20230912 | 122400 | 2141327095 | 3805 | 3810 | 3810 | 3800 | 11693 |
| 389 | 20230912 | 122300 | 2096840920 | 3810 | 3805 | 3810 | 3805 | 4086 |
| 390 | 20230912 | 122200 | 2081289200 | 3805 | 3810 | 3810 | 3805 | 2124 |
| 391 | 20230912 | 122100 | 2073196865 | 3810 | 3810 | 3810 | 3810 | 708 |
| 392 | 20230912 | 122000 | 2070499385 | 3805 | 3805 | 3805 | 3805 | 1520 |
| 393 | 20230912 | 121900 | 2064715785 | 3805 | 3810 | 3810 | 3805 | 17131 |
| 394 | 20230912 | 121800 | 1999489520 | 3810 | 3810 | 3820 | 3810 | 1964 |
| 395 | 20230912 | 121700 | 1992000800 | 3810 | 3815 | 3820 | 3810 | 3117 |
| 396 | 20230912 | 121600 | 1980118625 | 3820 | 3815 | 3820 | 3810 | 894 |
| 397 | 20230912 | 121500 | 1976711380 | 3815 | 3810 | 3815 | 3810 | 1126 |
| 398 | 20230912 | 121400 | 1972415710 | 3810 | 3815 | 3815 | 3810 | 2024 |
| 399 | 20230912 | 121300 | 1964701770 | 3815 | 3815 | 3815 | 3810 | 25150 |
| 400 | 20230912 | 121200 | 1868820250 | 3825 | 3820 | 3825 | 3820 | 65 |
| 401 | 20230912 | 121100 | 1868571940 | 3820 | 3815 | 3820 | 3815 | 627 |
| 402 | 20230912 | 121000 | 1866178410 | 3825 | 3815 | 3825 | 3815 | 1055 |
| 403 | 20230912 | 120900 | 1862145985 | 3820 | 3820 | 3825 | 3820 | 7739 |
| 404 | 20230912 | 120800 | 1832582880 | 3825 | 3820 | 3825 | 3820 | 327 |
| 405 | 20230912 | 120700 | 1831332335 | 3825 | 3825 | 3830 | 3825 | 600 |
| 406 | 20230912 | 120600 | 1829035085 | 3825 | 3825 | 3830 | 3825 | 661 |
| 407 | 20230912 | 120500 | 1826506735 | 3830 | 3825 | 3830 | 3825 | 637 |
| 408 | 20230912 | 120400 | 1824070200 | 3825 | 3825 | 3825 | 3825 | 899 |
| 409 | 20230912 | 120300 | 1820631525 | 3825 | 3820 | 3825 | 3820 | 566 |
| 410 | 20230912 | 120200 | 1818466890 | 3820 | 3825 | 3825 | 3820 | 1735 |
| 411 | 20230912 | 120100 | 1811831590 | 3825 | 3830 | 3830 | 3825 | 6421 |
| 412 | 20230912 | 120000 | 1787240180 | 3830 | 3835 | 3835 | 3830 | 870 |
| 413 | 20230912 | 115900 | 1783908065 | 3830 | 3830 | 3830 | 3830 | 1618 |
| 414 | 20230912 | 115800 | 1777711125 | 3835 | 3830 | 3835 | 3830 | 6 |
| 415 | 20230912 | 115700 | 1777688120 | 3835 | 3835 | 3835 | 3835 | 101 |
| 416 | 20230912 | 115600 | 1777300785 | 3835 | 3835 | 3835 | 3835 | 7 |
| 417 | 20230912 | 115500 | 1777273940 | 3835 | 3830 | 3835 | 3830 | 42 |
| 418 | 20230912 | 115400 | 1777113070 | 3835 | 3835 | 3835 | 3830 | 802 |
| 419 | 20230912 | 115300 | 1774040120 | 3840 | 3840 | 3840 | 3840 | 0 |
| 420 | 20230912 | 115200 | 1774040120 | 3840 | 3835 | 3840 | 3835 | 93 |
| 421 | 20230912 | 115100 | 1773683460 | 3830 | 3835 | 3835 | 3830 | 138 |
| 422 | 20230912 | 115000 | 1773154385 | 3830 | 3835 | 3840 | 3830 | 444 |
| 423 | 20230912 | 114900 | 1771451595 | 3835 | 3835 | 3835 | 3835 | 407 |
| 424 | 20230912 | 114800 | 1769890750 | 3835 | 3830 | 3840 | 3830 | 3105 |
| 425 | 20230912 | 114700 | 1757983980 | 3830 | 3830 | 3835 | 3830 | 1006 |
| 426 | 20230912 | 114600 | 1754127070 | 3830 | 3830 | 3830 | 3830 | 1710 |
| 427 | 20230912 | 114500 | 1747577770 | 3830 | 3835 | 3835 | 3830 | 420 |
| 428 | 20230912 | 114400 | 1745968570 | 3835 | 3840 | 3840 | 3835 | 39 |
| 429 | 20230912 | 114300 | 1745818985 | 3840 | 3835 | 3840 | 3830 | 51 |
| 430 | 20230912 | 114200 | 1745623465 | 3835 | 3835 | 3835 | 3835 | 0 |
| 431 | 20230912 | 114100 | 1745623465 | 3835 | 3835 | 3835 | 3835 | 7438 |
| 432 | 20230912 | 114000 | 1717098735 | 3835 | 3840 | 3845 | 3835 | 1049 |
| 433 | 20230912 | 113900 | 1713074465 | 3840 | 3840 | 3840 | 3840 | 903 |
| 434 | 20230912 | 113800 | 1709606945 | 3835 | 3835 | 3835 | 3835 | 1169 |
| 435 | 20230912 | 113700 | 1705123830 | 3835 | 3840 | 3840 | 3835 | 388 |
| 436 | 20230912 | 113600 | 1703634175 | 3840 | 3840 | 3840 | 3840 | 1098 |
| 437 | 20230912 | 113500 | 1699417855 | 3835 | 3845 | 3845 | 3835 | 28 |
| 438 | 20230912 | 113400 | 1699310465 | 3845 | 3835 | 3845 | 3835 | 2080 |
| 439 | 20230912 | 113300 | 1691313390 | 3845 | 3840 | 3845 | 3840 | 16 |
| 440 | 20230912 | 113200 | 1691251925 | 3840 | 3840 | 3840 | 3840 | 3737 |
| 441 | 20230912 | 113100 | 1676901845 | 3840 | 3840 | 3840 | 3840 | 1770 |
| 442 | 20230912 | 113000 | 1670105045 | 3835 | 3835 | 3835 | 3835 | 0 |
| 443 | 20230912 | 112900 | 1670105045 | 3835 | 3835 | 3835 | 3835 | 319 |
| 444 | 20230912 | 112800 | 1668881680 | 3835 | 3835 | 3835 | 3835 | 43 |
| 445 | 20230912 | 112700 | 1668716775 | 3840 | 3835 | 3840 | 3835 | 2003 |
| 446 | 20230912 | 112600 | 1661035265 | 3840 | 3830 | 3840 | 3830 | 107 |
| 447 | 20230912 | 112500 | 1660625385 | 3835 | 3835 | 3835 | 3835 | 892 |
| 448 | 20230912 | 112400 | 1657204565 | 3835 | 3835 | 3835 | 3830 | 385 |
| 449 | 20230912 | 112300 | 1655729205 | 3830 | 3835 | 3835 | 3830 | 1064 |
| 450 | 20230912 | 112200 | 1651648805 | 3835 | 3835 | 3835 | 3835 | 1909 |
| 451 | 20230912 | 112100 | 1644327790 | 3835 | 3835 | 3840 | 3835 | 2572 |
| 452 | 20230912 | 112000 | 1634460985 | 3840 | 3840 | 3840 | 3840 | 2 |
| 453 | 20230912 | 111900 | 1634453305 | 3840 | 3840 | 3840 | 3840 | 1048 |
| 454 | 20230912 | 111800 | 1630428985 | 3840 | 3845 | 3845 | 3840 | 2529 |
| 455 | 20230912 | 111700 | 1620717620 | 3840 | 3840 | 3840 | 3840 | 1835 |
| 456 | 20230912 | 111600 | 1613671220 | 3840 | 3840 | 3840 | 3840 | 4 |
| 457 | 20230912 | 111500 | 1613655860 | 3835 | 3835 | 3835 | 3835 | 821 |
| 458 | 20230912 | 111400 | 1610507325 | 3835 | 3835 | 3835 | 3835 | 587 |
| 459 | 20230912 | 111300 | 1608256180 | 3835 | 3835 | 3835 | 3835 | 269 |
| 460 | 20230912 | 111200 | 1607224565 | 3835 | 3830 | 3835 | 3830 | 417 |
| 461 | 20230912 | 111100 | 1605625850 | 3830 | 3830 | 3835 | 3830 | 912 |
| 462 | 20230912 | 111000 | 1602132245 | 3830 | 3835 | 3835 | 3830 | 877 |
| 463 | 20230912 | 110900 | 1598769950 | 3835 | 3835 | 3840 | 3835 | 213 |
| 464 | 20230912 | 110800 | 1597953070 | 3840 | 3840 | 3840 | 3840 | 1994 |
| 465 | 20230912 | 110700 | 1590296110 | 3840 | 3845 | 3845 | 3840 | 339 |
| 466 | 20230912 | 110600 | 1588994345 | 3845 | 3845 | 3845 | 3840 | 3313 |
| 467 | 20230912 | 110500 | 1576272410 | 3845 | 3845 | 3850 | 3845 | 523 |
| 468 | 20230912 | 110400 | 1574261175 | 3850 | 3845 | 3850 | 3845 | 3573 |
| 469 | 20230912 | 110300 | 1560522580 | 3845 | 3850 | 3850 | 3845 | 3082 |
| 470 | 20230912 | 110200 | 1548662125 | 3845 | 3845 | 3850 | 3845 | 2776 |
| 471 | 20230912 | 110100 | 1537985545 | 3845 | 3845 | 3845 | 3845 | 2533 |
| 472 | 20230912 | 110000 | 1528246160 | 3845 | 3845 | 3845 | 3845 | 3090 |
| 473 | 20230912 | 105900 | 1516365110 | 3845 | 3845 | 3845 | 3845 | 538 |
| 474 | 20230912 | 105800 | 1514296500 | 3845 | 3845 | 3845 | 3845 | 163 |
| 475 | 20230912 | 105700 | 1513669765 | 3845 | 3840 | 3845 | 3840 | 3004 |
| 476 | 20230912 | 105600 | 1502119435 | 3845 | 3845 | 3845 | 3845 | 888 |
| 477 | 20230912 | 105500 | 1498705075 | 3845 | 3850 | 3850 | 3845 | 1551 |
| 478 | 20230912 | 105400 | 1492735505 | 3850 | 3845 | 3850 | 3845 | 2174 |
| 479 | 20230912 | 105300 | 1484366510 | 3840 | 3840 | 3840 | 3840 | 31 |
| 480 | 20230912 | 105200 | 1484247470 | 3850 | 3845 | 3850 | 3840 | 1242 |
| 481 | 20230912 | 105100 | 1479471855 | 3845 | 3850 | 3850 | 3845 | 2607 |
| 482 | 20230912 | 105000 | 1469447890 | 3850 | 3840 | 3850 | 3840 | 515 |
| 483 | 20230912 | 104900 | 1467467635 | 3845 | 3845 | 3845 | 3840 | 3179 |
| 484 | 20230912 | 104800 | 1455245880 | 3845 | 3850 | 3850 | 3845 | 2413 |
| 485 | 20230912 | 104700 | 1445963645 | 3850 | 3850 | 3855 | 3850 | 2107 |
| 486 | 20230912 | 104600 | 1437850395 | 3850 | 3845 | 3850 | 3845 | 1417 |
| 487 | 20230912 | 104500 | 1432395485 | 3845 | 3850 | 3855 | 3845 | 2529 |
| 488 | 20230912 | 104400 | 1422658735 | 3855 | 3845 | 3855 | 3845 | 6397 |
| 489 | 20230912 | 104300 | 1398009245 | 3845 | 3860 | 3860 | 3845 | 6839 |
| 490 | 20230912 | 104200 | 1371661640 | 3850 | 3850 | 3860 | 3850 | 4565 |
| 491 | 20230912 | 104100 | 1354064410 | 3850 | 3855 | 3860 | 3850 | 12498 |
| 492 | 20230912 | 104000 | 1305878235 | 3855 | 3855 | 3860 | 3855 | 8466 |
| 493 | 20230912 | 103900 | 1273234300 | 3855 | 3840 | 3860 | 3840 | 31214 |
| 494 | 20230912 | 103800 | 1153143825 | 3840 | 3835 | 3845 | 3835 | 8837 |
| 495 | 20230912 | 103700 | 1119233075 | 3835 | 3835 | 3835 | 3830 | 2716 |
| 496 | 20230912 | 103600 | 1108819220 | 3835 | 3830 | 3835 | 3830 | 494 |
| 497 | 20230912 | 103500 | 1106926970 | 3830 | 3830 | 3830 | 3830 | 465 |
| 498 | 20230912 | 103400 | 1105146020 | 3830 | 3830 | 3830 | 3830 | 250 |
| 499 | 20230912 | 103300 | 1104188520 | 3830 | 3830 | 3830 | 3830 | 870 |
| 500 | 20230912 | 103200 | 1100856420 | 3830 | 3830 | 3830 | 3830 | 501 |
| 501 | 20230912 | 103100 | 1098937590 | 3835 | 3835 | 3835 | 3830 | 1412 |
| 502 | 20230912 | 103000 | 1093524080 | 3835 | 3835 | 3840 | 3835 | 760 |
| 503 | 20230912 | 102900 | 1090609455 | 3830 | 3835 | 3835 | 3830 | 1721 |
| 504 | 20230912 | 102800 | 1084009820 | 3840 | 3840 | 3840 | 3840 | 577 |
| 505 | 20230912 | 102700 | 1081794140 | 3840 | 3835 | 3840 | 3835 | 664 |
| 506 | 20230912 | 102600 | 1079247455 | 3835 | 3835 | 3835 | 3835 | 813 |
| 507 | 20230912 | 102500 | 1076129600 | 3835 | 3830 | 3835 | 3830 | 670 |
| 508 | 20230912 | 102400 | 1073560300 | 3830 | 3830 | 3830 | 3830 | 1361 |
| 509 | 20230912 | 102300 | 1068347670 | 3830 | 3830 | 3830 | 3830 | 1380 |
| 510 | 20230912 | 102200 | 1063062270 | 3835 | 3835 | 3835 | 3835 | 1713 |
| 511 | 20230912 | 102100 | 1056492915 | 3835 | 3830 | 3835 | 3830 | 508 |
| 512 | 20230912 | 102000 | 1054545275 | 3830 | 3835 | 3835 | 3830 | 1327 |
| 513 | 20230912 | 101900 | 1049457230 | 3835 | 3840 | 3840 | 3835 | 1755 |
| 514 | 20230912 | 101800 | 1042724530 | 3845 | 3835 | 3845 | 3835 | 7606 |
| 515 | 20230912 | 101700 | 1013529095 | 3840 | 3840 | 3845 | 3840 | 1021 |
| 516 | 20230912 | 101600 | 1009608415 | 3845 | 3840 | 3845 | 3835 | 4744 |
| 517 | 20230912 | 101500 | 991383605 | 3840 | 3835 | 3840 | 3835 | 976 |
| 518 | 20230912 | 101400 | 987637790 | 3835 | 3835 | 3835 | 3835 | 1317 |
| 519 | 20230912 | 101300 | 982587095 | 3835 | 3835 | 3835 | 3835 | 666 |
| 520 | 20230912 | 101200 | 980032985 | 3835 | 3830 | 3835 | 3825 | 1082 |
| 521 | 20230912 | 101100 | 975887075 | 3830 | 3830 | 3835 | 3825 | 401 |
| 522 | 20230912 | 101000 | 974351605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 523 | 20230912 | 100900 | 974351605 | 3825 | 3825 | 3825 | 3825 | 114 |
| 524 | 20230912 | 100800 | 973915555 | 3835 | 3820 | 3835 | 3820 | 1901 |
| 525 | 20230912 | 100700 | 966630205 | 3820 | 3820 | 3830 | 3820 | 1389 |
| 526 | 20230912 | 100600 | 961322380 | 3820 | 3830 | 3830 | 3820 | 880 |
| 527 | 20230912 | 100500 | 957960580 | 3830 | 3830 | 3830 | 3825 | 260 |
| 528 | 20230912 | 100400 | 956965825 | 3825 | 3830 | 3830 | 3825 | 160 |
| 529 | 20230912 | 100300 | 956353725 | 3825 | 3830 | 3830 | 3825 | 534 |
| 530 | 20230912 | 100200 | 954308575 | 3830 | 3820 | 3830 | 3820 | 354 |
| 531 | 20230912 | 100100 | 952953850 | 3825 | 3825 | 3825 | 3815 | 1562 |
| 532 | 20230912 | 100000 | 946990495 | 3830 | 3825 | 3830 | 3820 | 989 |
| 533 | 20230912 | 095900 | 943210755 | 3820 | 3815 | 3825 | 3815 | 2709 |
| 534 | 20230912 | 095800 | 932875290 | 3825 | 3820 | 3825 | 3820 | 113 |
| 535 | 20230912 | 095700 | 932443565 | 3820 | 3815 | 3820 | 3815 | 1057 |
| 536 | 20230912 | 095600 | 928406025 | 3820 | 3815 | 3825 | 3810 | 1261 |
| 537 | 20230912 | 095500 | 923591600 | 3815 | 3815 | 3820 | 3815 | 3967 |
| 538 | 20230912 | 095400 | 908452495 | 3815 | 3815 | 3815 | 3815 | 2168 |
| 539 | 20230912 | 095300 | 900181575 | 3815 | 3815 | 3815 | 3810 | 2396 |
| 540 | 20230912 | 095200 | 891040905 | 3810 | 3815 | 3815 | 3810 | 1182 |
| 541 | 20230912 | 095100 | 886536015 | 3810 | 3815 | 3815 | 3810 | 9355 |
| 542 | 20230912 | 095000 | 850883225 | 3815 | 3815 | 3815 | 3815 | 10 |
| 543 | 20230912 | 094900 | 850845075 | 3815 | 3815 | 3815 | 3815 | 4828 |
| 544 | 20230912 | 094800 | 832426255 | 3815 | 3820 | 3820 | 3815 | 1333 |
| 545 | 20230912 | 094700 | 827340605 | 3820 | 3815 | 3820 | 3815 | 4544 |
| 546 | 20230912 | 094600 | 809994905 | 3820 | 3820 | 3820 | 3820 | 1885 |
| 547 | 20230912 | 094500 | 802794205 | 3820 | 3820 | 3825 | 3820 | 1795 |
| 548 | 20230912 | 094400 | 795937295 | 3820 | 3820 | 3820 | 3815 | 1116 |
| 549 | 20230912 | 094300 | 791674590 | 3825 | 3815 | 3825 | 3815 | 980 |
| 550 | 20230912 | 094200 | 787934015 | 3815 | 3815 | 3815 | 3815 | 2394 |
| 551 | 20230912 | 094100 | 778800905 | 3815 | 3820 | 3820 | 3815 | 1124 |
| 552 | 20230912 | 094000 | 774510155 | 3820 | 3820 | 3820 | 3815 | 605 |
| 553 | 20230912 | 093900 | 772201615 | 3815 | 3815 | 3815 | 3815 | 8755 |
| 554 | 20230912 | 093800 | 738801290 | 3820 | 3825 | 3830 | 3815 | 6604 |
| 555 | 20230912 | 093700 | 713573765 | 3825 | 3825 | 3830 | 3820 | 2916 |
| 556 | 20230912 | 093600 | 702418895 | 3825 | 3830 | 3830 | 3825 | 1814 |
| 557 | 20230912 | 093500 | 695475265 | 3825 | 3825 | 3830 | 3825 | 2119 |
| 558 | 20230912 | 093400 | 687368585 | 3825 | 3830 | 3830 | 3825 | 2432 |
| 559 | 20230912 | 093300 | 678065850 | 3825 | 3825 | 3830 | 3825 | 1431 |
| 560 | 20230912 | 093200 | 672591650 | 3825 | 3825 | 3830 | 3825 | 1863 |
| 561 | 20230912 | 093100 | 665460495 | 3825 | 3830 | 3830 | 3825 | 453 |
| 562 | 20230912 | 093000 | 663726250 | 3830 | 3825 | 3830 | 3825 | 781 |
| 563 | 20230912 | 092900 | 660735090 | 3825 | 3825 | 3825 | 3825 | 1120 |
| 564 | 20230912 | 092800 | 656451090 | 3825 | 3830 | 3830 | 3825 | 1212 |
| 565 | 20230912 | 092700 | 651815185 | 3830 | 3830 | 3830 | 3830 | 210 |
| 566 | 20230912 | 092600 | 651010885 | 3830 | 3830 | 3830 | 3825 | 1694 |
| 567 | 20230912 | 092500 | 644529410 | 3825 | 3830 | 3830 | 3825 | 480 |
| 568 | 20230912 | 092400 | 642693395 | 3825 | 3830 | 3830 | 3825 | 655 |
| 569 | 20230912 | 092300 | 640187950 | 3830 | 3820 | 3830 | 3820 | 741 |
| 570 | 20230912 | 092200 | 637351220 | 3820 | 3820 | 3830 | 3820 | 4106 |
| 571 | 20230912 | 092100 | 621665520 | 3820 | 3825 | 3830 | 3820 | 5941 |
| 572 | 20230912 | 092000 | 598945455 | 3825 | 3830 | 3840 | 3825 | 2741 |
| 573 | 20230912 | 091900 | 588447115 | 3830 | 3845 | 3845 | 3830 | 3969 |
| 574 | 20230912 | 091800 | 573222940 | 3845 | 3845 | 3845 | 3845 | 6800 |
| 575 | 20230912 | 091700 | 547076940 | 3845 | 3840 | 3845 | 3840 | 622 |
| 576 | 20230912 | 091600 | 544685405 | 3840 | 3835 | 3840 | 3835 | 1941 |
| 577 | 20230912 | 091500 | 537235340 | 3835 | 3835 | 3845 | 3835 | 2683 |
| 578 | 20230912 | 091400 | 526934575 | 3835 | 3835 | 3835 | 3825 | 6331 |
| 579 | 20230912 | 091300 | 502689770 | 3835 | 3835 | 3845 | 3835 | 2872 |
| 580 | 20230912 | 091200 | 491675640 | 3845 | 3840 | 3845 | 3830 | 6042 |
| 581 | 20230912 | 091100 | 468493830 | 3840 | 3830 | 3840 | 3825 | 7579 |
| 582 | 20230912 | 091000 | 439436355 | 3825 | 3830 | 3830 | 3825 | 2379 |
| 583 | 20230912 | 090900 | 430331930 | 3825 | 3825 | 3830 | 3825 | 2725 |
| 584 | 20230912 | 090800 | 419908765 | 3825 | 3825 | 3825 | 3820 | 3727 |
| 585 | 20230912 | 090700 | 405667815 | 3825 | 3820 | 3830 | 3810 | 19418 |
| 586 | 20230912 | 090600 | 331534655 | 3820 | 3815 | 3825 | 3815 | 3954 |
| 587 | 20230912 | 090500 | 316447635 | 3815 | 3830 | 3840 | 3815 | 13133 |
| 588 | 20230912 | 090400 | 266251695 | 3830 | 3830 | 3840 | 3825 | 4348 |
| 589 | 20230912 | 090300 | 249585295 | 3830 | 3835 | 3835 | 3815 | 13955 |
| 590 | 20230912 | 090200 | 196253625 | 3825 | 3845 | 3845 | 3825 | 11282 |
| 591 | 20230912 | 090100 | 152999100 | 3845 | 3835 | 3845 | 3835 | 3398 |
| 592 | 20230912 | 090000 | 139937935 | 3840 | 3855 | 3855 | 3830 | 35546 |