30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 3 | 20230912 | 185200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20230912 | 185100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20230912 | 185000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20230912 | 184900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20230912 | 184800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20230912 | 184700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20230912 | 184600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20230912 | 184500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20230912 | 184400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20230912 | 184300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20230912 | 184200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20230912 | 184100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20230912 | 184000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20230912 | 183900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20230912 | 183800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20230912 | 183700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20230912 | 183600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20230912 | 183500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20230912 | 183400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20230912 | 183300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20230912 | 183200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20230912 | 183100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20230912 | 183000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20230912 | 182900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20230912 | 182800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20230912 | 182700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20230912 | 182600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20230912 | 182500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20230912 | 182400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20230912 | 182300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 33 | 20230912 | 182200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20230912 | 182100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20230912 | 182000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20230912 | 181900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20230912 | 181800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20230912 | 181700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20230912 | 181600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20230912 | 181500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20230912 | 181400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20230912 | 181300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20230912 | 181200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20230912 | 181100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20230912 | 181000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20230912 | 180900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20230912 | 180800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20230912 | 180700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20230912 | 180600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20230912 | 180500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20230912 | 180400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20230912 | 180300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20230912 | 180200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20230912 | 180100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20230912 | 180000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20230912 | 175900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20230912 | 175800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20230912 | 175700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20230912 | 175600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20230912 | 175500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20230912 | 175400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20230912 | 175300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 63 | 20230912 | 175200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20230912 | 175100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20230912 | 175000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20230912 | 174900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20230912 | 174800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20230912 | 174700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20230912 | 174600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20230912 | 174500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20230912 | 174400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20230912 | 174300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20230912 | 174200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20230912 | 174100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20230912 | 174000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20230912 | 173900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20230912 | 173800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20230912 | 173700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20230912 | 173600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20230912 | 173500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20230912 | 173400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20230912 | 173300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20230912 | 173200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20230912 | 173100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20230912 | 173000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20230912 | 172900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20230912 | 172800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20230912 | 172700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20230912 | 172600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20230912 | 172500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20230912 | 172400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20230912 | 172300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 93 | 20230912 | 172200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20230912 | 172100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20230912 | 172000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20230912 | 171900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20230912 | 171800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20230912 | 171700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20230912 | 171600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20230912 | 171500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20230912 | 171400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20230912 | 171300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20230912 | 171200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20230912 | 171100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20230912 | 171000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20230912 | 170900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20230912 | 170800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20230912 | 170700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20230912 | 170600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20230912 | 170500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20230912 | 170400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20230912 | 170300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20230912 | 170200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20230912 | 170100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20230912 | 170000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20230912 | 165900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20230912 | 165800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20230912 | 165700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20230912 | 165600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20230912 | 165500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20230912 | 165400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20230912 | 165300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 123 | 20230912 | 165200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20230912 | 165100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20230912 | 165000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20230912 | 164900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20230912 | 164800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20230912 | 164700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20230912 | 164600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20230912 | 164500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20230912 | 164400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20230912 | 164300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20230912 | 164200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20230912 | 164100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20230912 | 164000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20230912 | 163900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20230912 | 163800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20230912 | 163700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20230912 | 163600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20230912 | 163500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20230912 | 163400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20230912 | 163300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20230912 | 163200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20230912 | 163100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20230912 | 163000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20230912 | 162900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20230912 | 162800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20230912 | 162700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20230912 | 162600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20230912 | 162500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20230912 | 162400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20230912 | 162300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 153 | 20230912 | 162200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20230912 | 162100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20230912 | 162000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20230912 | 161900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20230912 | 161800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20230912 | 161700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20230912 | 161600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20230912 | 161500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20230912 | 161400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20230912 | 161300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20230912 | 161200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20230912 | 161100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20230912 | 161000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20230912 | 160900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20230912 | 160800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20230912 | 160700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20230912 | 160600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20230912 | 160500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20230912 | 160400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20230912 | 160300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20230912 | 160200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20230912 | 160100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20230912 | 160000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20230912 | 155900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20230912 | 155800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20230912 | 155700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20230912 | 155600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20230912 | 155500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20230912 | 155400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20230912 | 155300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 183 | 20230912 | 155200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20230912 | 155100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20230912 | 155000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20230912 | 154900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20230912 | 154800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20230912 | 154700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20230912 | 154600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20230912 | 154500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20230912 | 154400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20230912 | 154300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20230912 | 154200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20230912 | 154100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20230912 | 154000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20230912 | 153900 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20230912 | 153800 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20230912 | 153700 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20230912 | 153600 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20230912 | 153500 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20230912 | 153400 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20230912 | 153300 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20230912 | 153200 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20230912 | 153100 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20230912 | 153000 | 7347736680 | 3455 | 3455 | 3455 | 3455 | 14233 |
| 206 | 20230912 | 152900 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230912 | 152800 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230912 | 152700 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230912 | 152600 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230912 | 152500 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230912 | 152400 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230912 | 152300 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 213 | 20230912 | 152200 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230912 | 152100 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230912 | 152000 | 7298561665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230912 | 151900 | 7298561665 | 3480 | 3450 | 3480 | 3440 | 10082 |
| 217 | 20230912 | 151800 | 7263672825 | 3460 | 3465 | 3465 | 3440 | 3261 |
| 218 | 20230912 | 151700 | 7252417725 | 3460 | 3460 | 3460 | 3450 | 2914 |
| 219 | 20230912 | 151600 | 7242353170 | 3460 | 3460 | 3460 | 3440 | 3861 |
| 220 | 20230912 | 151500 | 7229026335 | 3450 | 3460 | 3465 | 3450 | 406 |
| 221 | 20230912 | 151400 | 7227622185 | 3445 | 3460 | 3465 | 3440 | 7614 |
| 222 | 20230912 | 151300 | 7201361470 | 3465 | 3465 | 3470 | 3460 | 948 |
| 223 | 20230912 | 151200 | 7198077875 | 3465 | 3475 | 3475 | 3465 | 1381 |
| 224 | 20230912 | 151100 | 7193290720 | 3475 | 3470 | 3475 | 3470 | 1895 |
| 225 | 20230912 | 151000 | 7186711100 | 3470 | 3475 | 3475 | 3470 | 320 |
| 226 | 20230912 | 150900 | 7185600100 | 3470 | 3480 | 3480 | 3465 | 1644 |
| 227 | 20230912 | 150800 | 7179893495 | 3480 | 3480 | 3480 | 3475 | 192 |
| 228 | 20230912 | 150700 | 7179225530 | 3480 | 3480 | 3485 | 3480 | 4150 |
| 229 | 20230912 | 150600 | 7164769650 | 3480 | 3480 | 3480 | 3470 | 591 |
| 230 | 20230912 | 150500 | 7162714240 | 3480 | 3475 | 3480 | 3475 | 960 |
| 231 | 20230912 | 150400 | 7159374405 | 3475 | 3485 | 3490 | 3470 | 1407 |
| 232 | 20230912 | 150300 | 7154476480 | 3485 | 3480 | 3485 | 3475 | 5452 |
| 233 | 20230912 | 150200 | 7135491580 | 3470 | 3475 | 3480 | 3470 | 1071 |
| 234 | 20230912 | 150100 | 7131774520 | 3480 | 3480 | 3480 | 3480 | 281 |
| 235 | 20230912 | 150000 | 7130796640 | 3465 | 3475 | 3485 | 3465 | 2415 |
| 236 | 20230912 | 145900 | 7122410750 | 3475 | 3480 | 3480 | 3475 | 2833 |
| 237 | 20230912 | 145800 | 7112556095 | 3480 | 3485 | 3485 | 3480 | 1448 |
| 238 | 20230912 | 145700 | 7107512065 | 3480 | 3475 | 3480 | 3470 | 4041 |
| 239 | 20230912 | 145600 | 7093453515 | 3475 | 3465 | 3475 | 3465 | 1895 |
| 240 | 20230912 | 145500 | 7086868490 | 3475 | 3470 | 3475 | 3465 | 1004 |
| 241 | 20230912 | 145400 | 7083384115 | 3470 | 3455 | 3470 | 3455 | 6014 |
| 242 | 20230912 | 145300 | 7062559205 | 3455 | 3450 | 3455 | 3450 | 1488 |
| 243 | 20230912 | 145200 | 7057418360 | 3455 | 3445 | 3455 | 3445 | 887 |
| 244 | 20230912 | 145100 | 7054358475 | 3445 | 3445 | 3445 | 3445 | 481 |
| 245 | 20230912 | 145000 | 7052701430 | 3445 | 3445 | 3445 | 3445 | 158 |
| 246 | 20230912 | 144900 | 7052157120 | 3440 | 3445 | 3445 | 3440 | 633 |
| 247 | 20230912 | 144800 | 7049977670 | 3440 | 3440 | 3440 | 3440 | 252 |
| 248 | 20230912 | 144700 | 7049110790 | 3440 | 3450 | 3450 | 3440 | 1298 |
| 249 | 20230912 | 144600 | 7044642360 | 3450 | 3445 | 3450 | 3445 | 278 |
| 250 | 20230912 | 144500 | 7043684635 | 3445 | 3445 | 3445 | 3445 | 72 |
| 251 | 20230912 | 144400 | 7043436595 | 3445 | 3440 | 3445 | 3440 | 696 |
| 252 | 20230912 | 144300 | 7041040525 | 3445 | 3440 | 3445 | 3440 | 679 |
| 253 | 20230912 | 144200 | 7038704430 | 3445 | 3445 | 3445 | 3445 | 268 |
| 254 | 20230912 | 144100 | 7037781170 | 3445 | 3445 | 3445 | 3440 | 1131 |
| 255 | 20230912 | 144000 | 7033889950 | 3440 | 3445 | 3445 | 3440 | 1479 |
| 256 | 20230912 | 143900 | 7028800870 | 3450 | 3455 | 3455 | 3450 | 163 |
| 257 | 20230912 | 143800 | 7028238020 | 3440 | 3450 | 3455 | 3440 | 1007 |
| 258 | 20230912 | 143700 | 7024772760 | 3450 | 3445 | 3450 | 3440 | 468 |
| 259 | 20230912 | 143600 | 7023159630 | 3450 | 3445 | 3450 | 3440 | 76 |
| 260 | 20230912 | 143500 | 7022897495 | 3450 | 3455 | 3455 | 3450 | 709 |
| 261 | 20230912 | 143400 | 7020450125 | 3450 | 3445 | 3450 | 3445 | 2325 |
| 262 | 20230912 | 143300 | 7012428980 | 3445 | 3445 | 3445 | 3445 | 600 |
| 263 | 20230912 | 143200 | 7010361980 | 3450 | 3435 | 3450 | 3435 | 1959 |
| 264 | 20230912 | 143100 | 7003612210 | 3435 | 3435 | 3435 | 3435 | 10 |
| 265 | 20230912 | 143000 | 7003577860 | 3445 | 3445 | 3445 | 3445 | 340 |
| 266 | 20230912 | 142900 | 7002406560 | 3430 | 3445 | 3445 | 3430 | 344 |
| 267 | 20230912 | 142800 | 7001225890 | 3445 | 3445 | 3445 | 3445 | 426 |
| 268 | 20230912 | 142700 | 6999758320 | 3445 | 3445 | 3445 | 3430 | 1086 |
| 269 | 20230912 | 142600 | 6996017395 | 3445 | 3435 | 3445 | 3430 | 2738 |
| 270 | 20230912 | 142500 | 6986622505 | 3440 | 3440 | 3445 | 3435 | 699 |
| 271 | 20230912 | 142400 | 6984217655 | 3440 | 3440 | 3440 | 3440 | 47 |
| 272 | 20230912 | 142300 | 6984055975 | 3440 | 3440 | 3445 | 3440 | 1103 |
| 273 | 20230912 | 142200 | 6980259990 | 3445 | 3445 | 3445 | 3445 | 32 |
| 274 | 20230912 | 142100 | 6980149750 | 3445 | 3450 | 3450 | 3445 | 223 |
| 275 | 20230912 | 142000 | 6979380470 | 3450 | 3455 | 3455 | 3450 | 292 |
| 276 | 20230912 | 141900 | 6978371645 | 3455 | 3445 | 3455 | 3445 | 473 |
| 277 | 20230912 | 141800 | 6976741430 | 3455 | 3455 | 3455 | 3455 | 294 |
| 278 | 20230912 | 141700 | 6975725660 | 3455 | 3455 | 3455 | 3455 | 64 |
| 279 | 20230912 | 141600 | 6975504540 | 3440 | 3460 | 3460 | 3440 | 206 |
| 280 | 20230912 | 141500 | 6974795775 | 3460 | 3440 | 3460 | 3440 | 480 |
| 281 | 20230912 | 141400 | 6973136355 | 3455 | 3445 | 3455 | 3445 | 832 |
| 282 | 20230912 | 141300 | 6970269485 | 3445 | 3460 | 3460 | 3445 | 1854 |
| 283 | 20230912 | 141200 | 6963879230 | 3460 | 3455 | 3460 | 3455 | 172 |
| 284 | 20230912 | 141100 | 6963284250 | 3455 | 3450 | 3455 | 3450 | 771 |
| 285 | 20230912 | 141000 | 6960623075 | 3450 | 3460 | 3465 | 3450 | 1023 |
| 286 | 20230912 | 140900 | 6957083180 | 3460 | 3460 | 3460 | 3460 | 2864 |
| 287 | 20230912 | 140800 | 6947173740 | 3460 | 3460 | 3460 | 3460 | 480 |
| 288 | 20230912 | 140700 | 6945512940 | 3460 | 3460 | 3460 | 3460 | 0 |
| 289 | 20230912 | 140600 | 6945512940 | 3460 | 3450 | 3460 | 3445 | 582 |
| 290 | 20230912 | 140500 | 6943502950 | 3455 | 3450 | 3460 | 3450 | 1422 |
| 291 | 20230912 | 140400 | 6938590175 | 3455 | 3445 | 3455 | 3445 | 888 |
| 292 | 20230912 | 140300 | 6935526620 | 3450 | 3440 | 3450 | 3440 | 696 |
| 293 | 20230912 | 140200 | 6933127660 | 3440 | 3445 | 3450 | 3440 | 110 |
| 294 | 20230912 | 140100 | 6932749005 | 3450 | 3450 | 3450 | 3450 | 336 |
| 295 | 20230912 | 140000 | 6931589805 | 3445 | 3445 | 3445 | 3430 | 2581 |
| 296 | 20230912 | 135900 | 6922734515 | 3430 | 3450 | 3455 | 3430 | 994 |
| 297 | 20230912 | 135800 | 6919314585 | 3440 | 3440 | 3440 | 3435 | 142 |
| 298 | 20230912 | 135700 | 6918826265 | 3450 | 3445 | 3450 | 3435 | 2207 |
| 299 | 20230912 | 135600 | 6911235400 | 3445 | 3445 | 3445 | 3440 | 2936 |
| 300 | 20230912 | 135500 | 6901123310 | 3450 | 3450 | 3455 | 3445 | 362 |
| 301 | 20230912 | 135400 | 6899874460 | 3465 | 3455 | 3465 | 3455 | 349 |
| 302 | 20230912 | 135300 | 6898668465 | 3460 | 3455 | 3465 | 3455 | 145 |
| 303 | 20230912 | 135200 | 6898167040 | 3450 | 3450 | 3465 | 3450 | 855 |
| 304 | 20230912 | 135100 | 6895217215 | 3465 | 3455 | 3465 | 3450 | 910 |
| 305 | 20230912 | 135000 | 6892071890 | 3465 | 3460 | 3465 | 3460 | 383 |
| 306 | 20230912 | 134900 | 6890746470 | 3460 | 3450 | 3460 | 3450 | 695 |
| 307 | 20230912 | 134800 | 6888342450 | 3460 | 3450 | 3460 | 3445 | 507 |
| 308 | 20230912 | 134700 | 6886591515 | 3450 | 3445 | 3450 | 3445 | 485 |
| 309 | 20230912 | 134600 | 6884918460 | 3450 | 3450 | 3450 | 3445 | 470 |
| 310 | 20230912 | 134500 | 6883297025 | 3450 | 3455 | 3455 | 3450 | 302 |
| 311 | 20230912 | 134400 | 6882253625 | 3455 | 3455 | 3455 | 3455 | 90 |
| 312 | 20230912 | 134300 | 6881942675 | 3460 | 3455 | 3465 | 3455 | 1095 |
| 313 | 20230912 | 134200 | 6878154355 | 3460 | 3450 | 3460 | 3450 | 336 |
| 314 | 20230912 | 134100 | 6876993520 | 3455 | 3450 | 3455 | 3450 | 109 |
| 315 | 20230912 | 134000 | 6876617190 | 3455 | 3455 | 3460 | 3455 | 955 |
| 316 | 20230912 | 133900 | 6873317280 | 3455 | 3455 | 3455 | 3445 | 512 |
| 317 | 20230912 | 133800 | 6871550570 | 3460 | 3455 | 3460 | 3455 | 81 |
| 318 | 20230912 | 133700 | 6871270365 | 3455 | 3455 | 3460 | 3455 | 311 |
| 319 | 20230912 | 133600 | 6870194540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 320 | 20230912 | 133500 | 6870194540 | 3460 | 3450 | 3460 | 3450 | 228 |
| 321 | 20230912 | 133400 | 6869406010 | 3460 | 3460 | 3460 | 3460 | 264 |
| 322 | 20230912 | 133300 | 6868492570 | 3460 | 3450 | 3460 | 3450 | 420 |
| 323 | 20230912 | 133200 | 6867042230 | 3455 | 3450 | 3455 | 3450 | 740 |
| 324 | 20230912 | 133100 | 6864486645 | 3450 | 3445 | 3450 | 3445 | 660 |
| 325 | 20230912 | 133000 | 6862209650 | 3445 | 3445 | 3450 | 3445 | 1403 |
| 326 | 20230912 | 132900 | 6857374990 | 3445 | 3445 | 3445 | 3445 | 1138 |
| 327 | 20230912 | 132800 | 6853454580 | 3445 | 3445 | 3445 | 3445 | 0 |
| 328 | 20230912 | 132700 | 6853454580 | 3445 | 3445 | 3445 | 3440 | 895 |
| 329 | 20230912 | 132600 | 6850371405 | 3445 | 3440 | 3445 | 3440 | 554 |
| 330 | 20230912 | 132500 | 6848463155 | 3440 | 3435 | 3440 | 3435 | 586 |
| 331 | 20230912 | 132400 | 6846448560 | 3430 | 3435 | 3435 | 3430 | 902 |
| 332 | 20230912 | 132300 | 6843351730 | 3430 | 3440 | 3440 | 3430 | 712 |
| 333 | 20230912 | 132200 | 6840905550 | 3445 | 3435 | 3445 | 3435 | 457 |
| 334 | 20230912 | 132100 | 6839332285 | 3435 | 3440 | 3440 | 3435 | 133 |
| 335 | 20230912 | 132000 | 6838874870 | 3440 | 3440 | 3440 | 3440 | 331 |
| 336 | 20230912 | 131900 | 6837736230 | 3440 | 3435 | 3440 | 3430 | 438 |
| 337 | 20230912 | 131800 | 6836231665 | 3440 | 3435 | 3440 | 3435 | 2280 |
| 338 | 20230912 | 131700 | 6828398815 | 3435 | 3430 | 3435 | 3430 | 195 |
| 339 | 20230912 | 131600 | 6827729315 | 3430 | 3430 | 3435 | 3425 | 1131 |
| 340 | 20230912 | 131500 | 6823851180 | 3435 | 3430 | 3435 | 3425 | 646 |
| 341 | 20230912 | 131400 | 6821634090 | 3425 | 3440 | 3440 | 3420 | 10481 |
| 342 | 20230912 | 131300 | 6785737760 | 3440 | 3435 | 3440 | 3435 | 473 |
| 343 | 20230912 | 131200 | 6784112950 | 3435 | 3440 | 3440 | 3435 | 532 |
| 344 | 20230912 | 131100 | 6782285180 | 3445 | 3450 | 3450 | 3445 | 92 |
| 345 | 20230912 | 131000 | 6781967800 | 3450 | 3450 | 3455 | 3445 | 311 |
| 346 | 20230912 | 130900 | 6780894680 | 3445 | 3435 | 3445 | 3435 | 152 |
| 347 | 20230912 | 130800 | 6780372120 | 3425 | 3455 | 3460 | 3425 | 50314 |
| 348 | 20230912 | 130700 | 6607613865 | 3455 | 3455 | 3460 | 3455 | 293 |
| 349 | 20230912 | 130600 | 6606600720 | 3455 | 3450 | 3455 | 3450 | 200 |
| 350 | 20230912 | 130500 | 6605910690 | 3450 | 3445 | 3450 | 3445 | 124 |
| 351 | 20230912 | 130400 | 6605483160 | 3445 | 3440 | 3450 | 3440 | 763 |
| 352 | 20230912 | 130300 | 6602857665 | 3440 | 3440 | 3450 | 3440 | 603 |
| 353 | 20230912 | 130200 | 6600781815 | 3450 | 3450 | 3450 | 3440 | 2051 |
| 354 | 20230912 | 130100 | 6593707630 | 3450 | 3450 | 3455 | 3450 | 1205 |
| 355 | 20230912 | 130000 | 6589549925 | 3450 | 3450 | 3455 | 3450 | 1329 |
| 356 | 20230912 | 125900 | 6584961200 | 3455 | 3450 | 3455 | 3445 | 628 |
| 357 | 20230912 | 125800 | 6582793970 | 3450 | 3450 | 3450 | 3445 | 665 |
| 358 | 20230912 | 125700 | 6580499770 | 3450 | 3450 | 3450 | 3450 | 500 |
| 359 | 20230912 | 125600 | 6578774770 | 3450 | 3450 | 3450 | 3450 | 113 |
| 360 | 20230912 | 125500 | 6578384920 | 3450 | 3445 | 3450 | 3445 | 366 |
| 361 | 20230912 | 125400 | 6577123650 | 3445 | 3450 | 3450 | 3440 | 808 |
| 362 | 20230912 | 125300 | 6574340130 | 3450 | 3445 | 3450 | 3445 | 205 |
| 363 | 20230912 | 125200 | 6573632905 | 3450 | 3450 | 3450 | 3445 | 338 |
| 364 | 20230912 | 125100 | 6572468030 | 3450 | 3450 | 3450 | 3450 | 2 |
| 365 | 20230912 | 125000 | 6572461130 | 3450 | 3450 | 3450 | 3450 | 74 |
| 366 | 20230912 | 124900 | 6572205830 | 3450 | 3450 | 3450 | 3450 | 75 |
| 367 | 20230912 | 124800 | 6571947080 | 3450 | 3450 | 3450 | 3450 | 94 |
| 368 | 20230912 | 124700 | 6571622780 | 3450 | 3450 | 3450 | 3450 | 222 |
| 369 | 20230912 | 124600 | 6570856880 | 3445 | 3445 | 3445 | 3445 | 0 |
| 370 | 20230912 | 124500 | 6570856880 | 3445 | 3455 | 3455 | 3445 | 1424 |
| 371 | 20230912 | 124400 | 6565948925 | 3455 | 3460 | 3460 | 3450 | 632 |
| 372 | 20230912 | 124300 | 6563768020 | 3460 | 3465 | 3465 | 3460 | 188 |
| 373 | 20230912 | 124200 | 6563116685 | 3450 | 3460 | 3465 | 3450 | 371 |
| 374 | 20230912 | 124100 | 6561833810 | 3465 | 3460 | 3465 | 3460 | 112 |
| 375 | 20230912 | 124000 | 6561445945 | 3465 | 3465 | 3465 | 3460 | 54 |
| 376 | 20230912 | 123900 | 6561259045 | 3455 | 3455 | 3460 | 3450 | 532 |
| 377 | 20230912 | 123800 | 6559419330 | 3460 | 3455 | 3465 | 3455 | 612 |
| 378 | 20230912 | 123700 | 6557301785 | 3460 | 3455 | 3460 | 3455 | 626 |
| 379 | 20230912 | 123600 | 6555138130 | 3460 | 3460 | 3460 | 3455 | 5 |
| 380 | 20230912 | 123500 | 6555120840 | 3465 | 3460 | 3465 | 3460 | 953 |
| 381 | 20230912 | 123400 | 6551819695 | 3450 | 3465 | 3470 | 3450 | 416 |
| 382 | 20230912 | 123300 | 6550380215 | 3465 | 3465 | 3470 | 3460 | 2132 |
| 383 | 20230912 | 123200 | 6542985755 | 3465 | 3450 | 3465 | 3450 | 1387 |
| 384 | 20230912 | 123100 | 6538185915 | 3450 | 3455 | 3465 | 3450 | 1300 |
| 385 | 20230912 | 123000 | 6533692865 | 3450 | 3440 | 3450 | 3440 | 1896 |
| 386 | 20230912 | 122900 | 6527162680 | 3440 | 3435 | 3440 | 3435 | 187 |
| 387 | 20230912 | 122800 | 6526520330 | 3435 | 3440 | 3445 | 3435 | 2003 |
| 388 | 20230912 | 122700 | 6519637805 | 3445 | 3445 | 3445 | 3440 | 841 |
| 389 | 20230912 | 122600 | 6516740930 | 3445 | 3445 | 3450 | 3445 | 1225 |
| 390 | 20230912 | 122500 | 6512520480 | 3450 | 3450 | 3450 | 3445 | 303 |
| 391 | 20230912 | 122400 | 6511475760 | 3445 | 3435 | 3445 | 3435 | 2680 |
| 392 | 20230912 | 122300 | 6502256815 | 3430 | 3435 | 3435 | 3430 | 750 |
| 393 | 20230912 | 122200 | 6499683335 | 3430 | 3430 | 3435 | 3430 | 504 |
| 394 | 20230912 | 122100 | 6497954115 | 3430 | 3435 | 3435 | 3430 | 855 |
| 395 | 20230912 | 122000 | 6495018495 | 3430 | 3430 | 3435 | 3430 | 1154 |
| 396 | 20230912 | 121900 | 6491058570 | 3435 | 3440 | 3440 | 3435 | 374 |
| 397 | 20230912 | 121800 | 6489773465 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 398 | 20230912 | 121700 | 6483777545 | 3445 | 3445 | 3445 | 3440 | 702 |
| 399 | 20230912 | 121600 | 6481361010 | 3440 | 3440 | 3445 | 3440 | 1594 |
| 400 | 20230912 | 121500 | 6475877150 | 3440 | 3430 | 3440 | 3430 | 143 |
| 401 | 20230912 | 121400 | 6475385970 | 3440 | 3440 | 3440 | 3440 | 301 |
| 402 | 20230912 | 121300 | 6474350530 | 3440 | 3440 | 3440 | 3440 | 91 |
| 403 | 20230912 | 121200 | 6474037490 | 3430 | 3430 | 3430 | 3430 | 128 |
| 404 | 20230912 | 121100 | 6473598450 | 3440 | 3440 | 3440 | 3440 | 336 |
| 405 | 20230912 | 121000 | 6472442610 | 3430 | 3435 | 3440 | 3430 | 7197 |
| 406 | 20230912 | 120900 | 6447755415 | 3435 | 3440 | 3440 | 3435 | 252 |
| 407 | 20230912 | 120800 | 6446888695 | 3440 | 3445 | 3445 | 3435 | 315 |
| 408 | 20230912 | 120700 | 6445804930 | 3445 | 3445 | 3445 | 3430 | 1032 |
| 409 | 20230912 | 120600 | 6442264690 | 3430 | 3440 | 3450 | 3430 | 305 |
| 410 | 20230912 | 120500 | 6441216225 | 3450 | 3450 | 3450 | 3450 | 110 |
| 411 | 20230912 | 120400 | 6440836725 | 3450 | 3445 | 3450 | 3425 | 26924 |
| 412 | 20230912 | 120300 | 6348493415 | 3445 | 3460 | 3460 | 3445 | 1453 |
| 413 | 20230912 | 120200 | 6343477660 | 3465 | 3450 | 3465 | 3445 | 2224 |
| 414 | 20230912 | 120100 | 6335807180 | 3450 | 3465 | 3465 | 3450 | 15147 |
| 415 | 20230912 | 120000 | 6283469880 | 3470 | 3465 | 3470 | 3465 | 204 |
| 416 | 20230912 | 115900 | 6282762700 | 3465 | 3475 | 3475 | 3465 | 129 |
| 417 | 20230912 | 115800 | 6282315125 | 3475 | 3465 | 3475 | 3465 | 1760 |
| 418 | 20230912 | 115700 | 6276215950 | 3465 | 3475 | 3475 | 3465 | 318 |
| 419 | 20230912 | 115600 | 6275113450 | 3465 | 3465 | 3465 | 3465 | 192 |
| 420 | 20230912 | 115500 | 6274448170 | 3465 | 3475 | 3475 | 3465 | 150 |
| 421 | 20230912 | 115400 | 6273926970 | 3465 | 3465 | 3465 | 3465 | 324 |
| 422 | 20230912 | 115300 | 6272804310 | 3475 | 3465 | 3475 | 3465 | 145 |
| 423 | 20230912 | 115200 | 6272301295 | 3465 | 3470 | 3470 | 3465 | 996 |
| 424 | 20230912 | 115100 | 6268846280 | 3475 | 3470 | 3475 | 3470 | 431 |
| 425 | 20230912 | 115000 | 6267349705 | 3470 | 3465 | 3475 | 3465 | 224 |
| 426 | 20230912 | 114900 | 6266571505 | 3470 | 3470 | 3475 | 3470 | 202 |
| 427 | 20230912 | 114800 | 6265870560 | 3470 | 3470 | 3470 | 3470 | 229 |
| 428 | 20230912 | 114700 | 6265075930 | 3470 | 3465 | 3470 | 3465 | 119 |
| 429 | 20230912 | 114600 | 6264663240 | 3475 | 3475 | 3475 | 3465 | 267 |
| 430 | 20230912 | 114500 | 6263737415 | 3465 | 3465 | 3465 | 3465 | 373 |
| 431 | 20230912 | 114400 | 6262444970 | 3465 | 3465 | 3470 | 3465 | 1725 |
| 432 | 20230912 | 114300 | 6256467475 | 3470 | 3470 | 3470 | 3465 | 163 |
| 433 | 20230912 | 114200 | 6255902100 | 3470 | 3470 | 3470 | 3470 | 848 |
| 434 | 20230912 | 114100 | 6252959540 | 3470 | 3465 | 3470 | 3465 | 270 |
| 435 | 20230912 | 114000 | 6252023070 | 3470 | 3470 | 3470 | 3470 | 1054 |
| 436 | 20230912 | 113900 | 6248365690 | 3470 | 3465 | 3470 | 3465 | 448 |
| 437 | 20230912 | 113800 | 6246812600 | 3465 | 3470 | 3475 | 3465 | 5772 |
| 438 | 20230912 | 113700 | 6226790085 | 3470 | 3470 | 3470 | 3470 | 537 |
| 439 | 20230912 | 113600 | 6224926695 | 3475 | 3475 | 3475 | 3470 | 309 |
| 440 | 20230912 | 113500 | 6223853070 | 3475 | 3475 | 3475 | 3470 | 255 |
| 441 | 20230912 | 113400 | 6222967305 | 3475 | 3480 | 3480 | 3475 | 88 |
| 442 | 20230912 | 113300 | 6222661455 | 3480 | 3475 | 3480 | 3475 | 596 |
| 443 | 20230912 | 113200 | 6220589735 | 3475 | 3480 | 3480 | 3475 | 6537 |
| 444 | 20230912 | 113100 | 6197870585 | 3480 | 3490 | 3490 | 3480 | 4508 |
| 445 | 20230912 | 113000 | 6182181355 | 3485 | 3490 | 3490 | 3485 | 1289 |
| 446 | 20230912 | 112900 | 6177689185 | 3485 | 3485 | 3485 | 3480 | 1596 |
| 447 | 20230912 | 112800 | 6172128650 | 3485 | 3485 | 3485 | 3485 | 3 |
| 448 | 20230912 | 112700 | 6172118195 | 3485 | 3490 | 3490 | 3485 | 67 |
| 449 | 20230912 | 112600 | 6171884375 | 3490 | 3490 | 3490 | 3490 | 0 |
| 450 | 20230912 | 112500 | 6171884375 | 3490 | 3490 | 3495 | 3485 | 188 |
| 451 | 20230912 | 112400 | 6171227820 | 3490 | 3490 | 3495 | 3485 | 36 |
| 452 | 20230912 | 112300 | 6171102180 | 3490 | 3490 | 3490 | 3485 | 896 |
| 453 | 20230912 | 112200 | 6167976040 | 3490 | 3495 | 3495 | 3490 | 105 |
| 454 | 20230912 | 112100 | 6167609070 | 3495 | 3490 | 3495 | 3490 | 116 |
| 455 | 20230912 | 112000 | 6167203825 | 3495 | 3490 | 3495 | 3490 | 188 |
| 456 | 20230912 | 111900 | 6166547030 | 3495 | 3490 | 3495 | 3490 | 519 |
| 457 | 20230912 | 111800 | 6164733720 | 3490 | 3485 | 3495 | 3485 | 929 |
| 458 | 20230912 | 111700 | 6161491865 | 3490 | 3480 | 3490 | 3480 | 1738 |
| 459 | 20230912 | 111600 | 6155435085 | 3485 | 3480 | 3485 | 3480 | 240 |
| 460 | 20230912 | 111500 | 6154598815 | 3480 | 3485 | 3485 | 3480 | 366 |
| 461 | 20230912 | 111400 | 6153325080 | 3480 | 3485 | 3485 | 3480 | 94 |
| 462 | 20230912 | 111300 | 6152997590 | 3485 | 3485 | 3485 | 3485 | 156 |
| 463 | 20230912 | 111200 | 6152453930 | 3480 | 3480 | 3480 | 3475 | 761 |
| 464 | 20230912 | 111100 | 6149805655 | 3480 | 3480 | 3480 | 3480 | 368 |
| 465 | 20230912 | 111000 | 6148525015 | 3480 | 3475 | 3480 | 3475 | 363 |
| 466 | 20230912 | 110900 | 6147263180 | 3475 | 3480 | 3480 | 3475 | 291 |
| 467 | 20230912 | 110800 | 6146251630 | 3475 | 3480 | 3480 | 3475 | 2019 |
| 468 | 20230912 | 110700 | 6139229600 | 3480 | 3480 | 3480 | 3480 | 1091 |
| 469 | 20230912 | 110600 | 6135432920 | 3475 | 3465 | 3475 | 3465 | 1519 |
| 470 | 20230912 | 110500 | 6130157930 | 3470 | 3470 | 3470 | 3470 | 978 |
| 471 | 20230912 | 110400 | 6126764270 | 3475 | 3480 | 3480 | 3475 | 756 |
| 472 | 20230912 | 110300 | 6124136665 | 3480 | 3465 | 3480 | 3465 | 235 |
| 473 | 20230912 | 110200 | 6123321265 | 3465 | 3465 | 3465 | 3460 | 2757 |
| 474 | 20230912 | 110100 | 6113776805 | 3460 | 3465 | 3465 | 3460 | 2576 |
| 475 | 20230912 | 110000 | 6104862200 | 3465 | 3470 | 3470 | 3465 | 4131 |
| 476 | 20230912 | 105900 | 6090548160 | 3470 | 3470 | 3470 | 3470 | 486 |
| 477 | 20230912 | 105800 | 6088861740 | 3465 | 3480 | 3485 | 3465 | 423 |
| 478 | 20230912 | 105700 | 6087392615 | 3480 | 3480 | 3480 | 3480 | 619 |
| 479 | 20230912 | 105600 | 6085238495 | 3480 | 3480 | 3480 | 3465 | 151 |
| 480 | 20230912 | 105500 | 6084714050 | 3465 | 3465 | 3465 | 3465 | 68 |
| 481 | 20230912 | 105400 | 6084478430 | 3465 | 3470 | 3480 | 3465 | 3407 |
| 482 | 20230912 | 105300 | 6072642915 | 3470 | 3475 | 3475 | 3470 | 1480 |
| 483 | 20230912 | 105200 | 6067504435 | 3475 | 3480 | 3480 | 3475 | 6169 |
| 484 | 20230912 | 105100 | 6046037870 | 3480 | 3480 | 3480 | 3470 | 4250 |
| 485 | 20230912 | 105000 | 6031263325 | 3470 | 3475 | 3480 | 3470 | 1960 |
| 486 | 20230912 | 104900 | 6024457065 | 3470 | 3465 | 3475 | 3465 | 3911 |
| 487 | 20230912 | 104800 | 6010899210 | 3465 | 3445 | 3465 | 3445 | 2225 |
| 488 | 20230912 | 104700 | 6003199225 | 3445 | 3450 | 3455 | 3440 | 5311 |
| 489 | 20230912 | 104600 | 5984899290 | 3460 | 3455 | 3465 | 3450 | 3225 |
| 490 | 20230912 | 104500 | 5973751390 | 3455 | 3485 | 3485 | 3420 | 47912 |
| 491 | 20230912 | 104400 | 5808478135 | 3485 | 3475 | 3485 | 3470 | 7976 |
| 492 | 20230912 | 104300 | 5780777460 | 3480 | 3490 | 3490 | 3480 | 7787 |
| 493 | 20230912 | 104200 | 5753673210 | 3490 | 3490 | 3490 | 3485 | 2088 |
| 494 | 20230912 | 104100 | 5746392960 | 3490 | 3485 | 3490 | 3485 | 184 |
| 495 | 20230912 | 104000 | 5745750870 | 3485 | 3490 | 3490 | 3485 | 848 |
| 496 | 20230912 | 103900 | 5742795085 | 3490 | 3490 | 3490 | 3490 | 68 |
| 497 | 20230912 | 103800 | 5742557765 | 3485 | 3485 | 3485 | 3485 | 207 |
| 498 | 20230912 | 103700 | 5741836370 | 3490 | 3490 | 3490 | 3485 | 2079 |
| 499 | 20230912 | 103600 | 5734585690 | 3485 | 3485 | 3485 | 3485 | 2159 |
| 500 | 20230912 | 103500 | 5727061575 | 3485 | 3490 | 3490 | 3485 | 924 |
| 501 | 20230912 | 103400 | 5723839960 | 3490 | 3490 | 3490 | 3490 | 578 |
| 502 | 20230912 | 103300 | 5721822740 | 3490 | 3485 | 3490 | 3485 | 839 |
| 503 | 20230912 | 103200 | 5718898460 | 3485 | 3485 | 3485 | 3485 | 890 |
| 504 | 20230912 | 103100 | 5715796810 | 3480 | 3490 | 3490 | 3480 | 2133 |
| 505 | 20230912 | 103000 | 5708362545 | 3490 | 3490 | 3500 | 3485 | 981 |
| 506 | 20230912 | 102900 | 5704937585 | 3490 | 3490 | 3490 | 3480 | 1893 |
| 507 | 20230912 | 102800 | 5698343775 | 3490 | 3485 | 3490 | 3480 | 3129 |
| 508 | 20230912 | 102700 | 5687433945 | 3485 | 3485 | 3485 | 3480 | 1756 |
| 509 | 20230912 | 102600 | 5681318135 | 3485 | 3490 | 3490 | 3485 | 494 |
| 510 | 20230912 | 102500 | 5679594980 | 3490 | 3490 | 3490 | 3485 | 2073 |
| 511 | 20230912 | 102400 | 5672366375 | 3490 | 3485 | 3490 | 3480 | 3329 |
| 512 | 20230912 | 102300 | 5660756415 | 3480 | 3480 | 3485 | 3475 | 3361 |
| 513 | 20230912 | 102200 | 5649061045 | 3485 | 3485 | 3490 | 3480 | 1176 |
| 514 | 20230912 | 102100 | 5644961225 | 3480 | 3480 | 3485 | 3480 | 5981 |
| 515 | 20230912 | 102000 | 5624118885 | 3485 | 3485 | 3485 | 3480 | 2856 |
| 516 | 20230912 | 101900 | 5614170865 | 3485 | 3485 | 3490 | 3475 | 7827 |
| 517 | 20230912 | 101800 | 5586878750 | 3470 | 3475 | 3485 | 3455 | 9729 |
| 518 | 20230912 | 101700 | 5553133155 | 3480 | 3500 | 3500 | 3470 | 27679 |
| 519 | 20230912 | 101600 | 5456755290 | 3500 | 3500 | 3500 | 3495 | 5466 |
| 520 | 20230912 | 101500 | 5437628360 | 3500 | 3505 | 3510 | 3500 | 708 |
| 521 | 20230912 | 101400 | 5435147750 | 3500 | 3515 | 3515 | 3500 | 12701 |
| 522 | 20230912 | 101300 | 5390658695 | 3515 | 3525 | 3525 | 3515 | 3394 |
| 523 | 20230912 | 101200 | 5378727995 | 3510 | 3515 | 3530 | 3510 | 7335 |
| 524 | 20230912 | 101100 | 5352920710 | 3515 | 3500 | 3520 | 3500 | 15597 |
| 525 | 20230912 | 101000 | 5298216030 | 3500 | 3505 | 3515 | 3490 | 18442 |
| 526 | 20230912 | 100900 | 5233619330 | 3505 | 3530 | 3535 | 3505 | 40624 |
| 527 | 20230912 | 100800 | 5090839590 | 3535 | 3535 | 3535 | 3525 | 7454 |
| 528 | 20230912 | 100700 | 5064536450 | 3535 | 3560 | 3560 | 3520 | 52331 |
| 529 | 20230912 | 100600 | 4879115680 | 3560 | 3560 | 3565 | 3560 | 4465 |
| 530 | 20230912 | 100500 | 4863214135 | 3560 | 3560 | 3565 | 3560 | 2324 |
| 531 | 20230912 | 100400 | 4854938195 | 3560 | 3560 | 3565 | 3560 | 770 |
| 532 | 20230912 | 100300 | 4852193635 | 3565 | 3570 | 3570 | 3565 | 1863 |
| 533 | 20230912 | 100200 | 4845551865 | 3570 | 3565 | 3570 | 3560 | 2067 |
| 534 | 20230912 | 100100 | 4838189540 | 3565 | 3570 | 3570 | 3565 | 2004 |
| 535 | 20230912 | 100000 | 4831042605 | 3570 | 3560 | 3570 | 3560 | 1524 |
| 536 | 20230912 | 095900 | 4825611405 | 3560 | 3560 | 3565 | 3560 | 1961 |
| 537 | 20230912 | 095800 | 4818625810 | 3560 | 3565 | 3565 | 3560 | 8347 |
| 538 | 20230912 | 095700 | 4788874920 | 3565 | 3575 | 3575 | 3565 | 12416 |
| 539 | 20230912 | 095600 | 4744581970 | 3570 | 3575 | 3580 | 3570 | 15575 |
| 540 | 20230912 | 095500 | 4688954540 | 3575 | 3585 | 3585 | 3575 | 2565 |
| 541 | 20230912 | 095400 | 4679771715 | 3585 | 3590 | 3590 | 3580 | 3015 |
| 542 | 20230912 | 095300 | 4668969460 | 3590 | 3580 | 3590 | 3580 | 5310 |
| 543 | 20230912 | 095200 | 4649914480 | 3585 | 3585 | 3585 | 3585 | 2199 |
| 544 | 20230912 | 095100 | 4642031065 | 3590 | 3590 | 3590 | 3585 | 784 |
| 545 | 20230912 | 095000 | 4639219795 | 3585 | 3590 | 3590 | 3585 | 1608 |
| 546 | 20230912 | 094900 | 4633452075 | 3585 | 3585 | 3590 | 3585 | 832 |
| 547 | 20230912 | 094800 | 4630467920 | 3580 | 3585 | 3585 | 3580 | 1888 |
| 548 | 20230912 | 094700 | 4623702525 | 3585 | 3585 | 3590 | 3580 | 3690 |
| 549 | 20230912 | 094600 | 4610475525 | 3590 | 3590 | 3590 | 3580 | 1371 |
| 550 | 20230912 | 094500 | 4605556075 | 3590 | 3580 | 3590 | 3580 | 1384 |
| 551 | 20230912 | 094400 | 4600589835 | 3580 | 3580 | 3585 | 3580 | 2966 |
| 552 | 20230912 | 094300 | 4589971505 | 3585 | 3585 | 3585 | 3580 | 249 |
| 553 | 20230912 | 094200 | 4589079405 | 3580 | 3580 | 3580 | 3575 | 2081 |
| 554 | 20230912 | 094100 | 4581635235 | 3580 | 3580 | 3580 | 3570 | 3964 |
| 555 | 20230912 | 094000 | 4567467275 | 3575 | 3575 | 3580 | 3570 | 2027 |
| 556 | 20230912 | 093900 | 4560225740 | 3575 | 3590 | 3595 | 3575 | 11168 |
| 557 | 20230912 | 093800 | 4520224245 | 3595 | 3590 | 3595 | 3590 | 3367 |
| 558 | 20230912 | 093700 | 4508131095 | 3595 | 3595 | 3595 | 3590 | 4808 |
| 559 | 20230912 | 093600 | 4490853830 | 3595 | 3595 | 3600 | 3595 | 4747 |
| 560 | 20230912 | 093500 | 4473785080 | 3595 | 3600 | 3600 | 3595 | 4798 |
| 561 | 20230912 | 093400 | 4456519380 | 3600 | 3600 | 3605 | 3595 | 4531 |
| 562 | 20230912 | 093300 | 4440217415 | 3600 | 3600 | 3605 | 3595 | 8670 |
| 563 | 20230912 | 093200 | 4409008395 | 3600 | 3590 | 3610 | 3590 | 11812 |
| 564 | 20230912 | 093100 | 4366497500 | 3595 | 3585 | 3595 | 3580 | 3431 |
| 565 | 20230912 | 093000 | 4354198825 | 3585 | 3600 | 3605 | 3580 | 11384 |
| 566 | 20230912 | 092900 | 4313317380 | 3605 | 3615 | 3615 | 3595 | 8839 |
| 567 | 20230912 | 092800 | 4281453745 | 3615 | 3615 | 3620 | 3610 | 10339 |
| 568 | 20230912 | 092700 | 4244076320 | 3610 | 3600 | 3630 | 3600 | 26802 |
| 569 | 20230912 | 092600 | 4147388210 | 3600 | 3590 | 3600 | 3590 | 11131 |
| 570 | 20230912 | 092500 | 4107340775 | 3590 | 3585 | 3595 | 3580 | 9475 |
| 571 | 20230912 | 092400 | 4073346510 | 3585 | 3575 | 3585 | 3570 | 12238 |
| 572 | 20230912 | 092300 | 4029572935 | 3575 | 3555 | 3575 | 3550 | 15044 |
| 573 | 20230912 | 092200 | 3975960720 | 3550 | 3560 | 3560 | 3545 | 44280 |
| 574 | 20230912 | 092100 | 3818745845 | 3560 | 3560 | 3570 | 3560 | 9299 |
| 575 | 20230912 | 092000 | 3785619580 | 3565 | 3570 | 3575 | 3560 | 16277 |
| 576 | 20230912 | 091900 | 3727575420 | 3575 | 3580 | 3585 | 3575 | 14317 |
| 577 | 20230912 | 091800 | 3676360435 | 3585 | 3580 | 3585 | 3580 | 10106 |
| 578 | 20230912 | 091700 | 3640168695 | 3580 | 3590 | 3590 | 3580 | 15129 |
| 579 | 20230912 | 091600 | 3585917275 | 3590 | 3595 | 3595 | 3590 | 2496 |
| 580 | 20230912 | 091500 | 3576949895 | 3590 | 3580 | 3595 | 3580 | 18614 |
| 581 | 20230912 | 091400 | 3510220835 | 3580 | 3580 | 3590 | 3575 | 19272 |
| 582 | 20230912 | 091300 | 3441186715 | 3580 | 3600 | 3605 | 3580 | 39542 |
| 583 | 20230912 | 091200 | 3299087500 | 3600 | 3615 | 3625 | 3600 | 43695 |
| 584 | 20230912 | 091100 | 3141526585 | 3615 | 3610 | 3635 | 3610 | 11650 |
| 585 | 20230912 | 091000 | 3099354740 | 3610 | 3635 | 3635 | 3605 | 43042 |
| 586 | 20230912 | 090900 | 2943644090 | 3635 | 3645 | 3645 | 3635 | 21529 |
| 587 | 20230912 | 090800 | 2865255675 | 3645 | 3650 | 3650 | 3635 | 20429 |
| 588 | 20230912 | 090700 | 2790847945 | 3645 | 3650 | 3660 | 3635 | 19606 |
| 589 | 20230912 | 090600 | 2719364760 | 3640 | 3645 | 3665 | 3640 | 36864 |
| 590 | 20230912 | 090500 | 2584824375 | 3640 | 3615 | 3640 | 3605 | 41938 |
| 591 | 20230912 | 090400 | 2432896415 | 3620 | 3635 | 3635 | 3600 | 75780 |
| 592 | 20230912 | 090300 | 2158661735 | 3635 | 3665 | 3665 | 3630 | 71807 |
| 593 | 20230912 | 090200 | 1897109960 | 3665 | 3670 | 3685 | 3650 | 80833 |
| 594 | 20230912 | 090100 | 1601144575 | 3670 | 3665 | 3695 | 3660 | 115474 |
| 595 | 20230912 | 090000 | 1176822350 | 3675 | 3720 | 3725 | 3665 | 316899 |