29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 3 | 20230913 | 183700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230913 | 183600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230913 | 183500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230913 | 183400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230913 | 183300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230913 | 183200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230913 | 183100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230913 | 183000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230913 | 182900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230913 | 182800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230913 | 182700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230913 | 182600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230913 | 182500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230913 | 182400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230913 | 182300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230913 | 182200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230913 | 182100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230913 | 182000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230913 | 181900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230913 | 181800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230913 | 181700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230913 | 181600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230913 | 181500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230913 | 181400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230913 | 181300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230913 | 181200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230913 | 181100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230913 | 181000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230913 | 180900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230913 | 180800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 33 | 20230913 | 180700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230913 | 180600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230913 | 180500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230913 | 180400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230913 | 180300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230913 | 180200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230913 | 180100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230913 | 180000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230913 | 175900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230913 | 175800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230913 | 175700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230913 | 175600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230913 | 175500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230913 | 175400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230913 | 175300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230913 | 175200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230913 | 175100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230913 | 175000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230913 | 174900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230913 | 174800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230913 | 174700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230913 | 174600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230913 | 174500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230913 | 174400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230913 | 174300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230913 | 174200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230913 | 174100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230913 | 174000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230913 | 173900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230913 | 173800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 63 | 20230913 | 173700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230913 | 173600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230913 | 173500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230913 | 173400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230913 | 173300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230913 | 173200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230913 | 173100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230913 | 173000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230913 | 172900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230913 | 172800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230913 | 172700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230913 | 172600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230913 | 172500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230913 | 172400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230913 | 172300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230913 | 172200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230913 | 172100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230913 | 172000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230913 | 171900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230913 | 171800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230913 | 171700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230913 | 171600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230913 | 171500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230913 | 171400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230913 | 171300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230913 | 171200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230913 | 171100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230913 | 171000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230913 | 170900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230913 | 170800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 93 | 20230913 | 170700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230913 | 170600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230913 | 170500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230913 | 170400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230913 | 170300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230913 | 170200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230913 | 170100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230913 | 170000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230913 | 165900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230913 | 165800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230913 | 165700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230913 | 165600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230913 | 165500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230913 | 165400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230913 | 165300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230913 | 165200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230913 | 165100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230913 | 165000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230913 | 164900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230913 | 164800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230913 | 164700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230913 | 164600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230913 | 164500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230913 | 164400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230913 | 164300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230913 | 164200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230913 | 164100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230913 | 164000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230913 | 163900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230913 | 163800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 123 | 20230913 | 163700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230913 | 163600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230913 | 163500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230913 | 163400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230913 | 163300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230913 | 163200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230913 | 163100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230913 | 163000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230913 | 162900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230913 | 162800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230913 | 162700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230913 | 162600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230913 | 162500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230913 | 162400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230913 | 162300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230913 | 162200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230913 | 162100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230913 | 162000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230913 | 161900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230913 | 161800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230913 | 161700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230913 | 161600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230913 | 161500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230913 | 161400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230913 | 161300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230913 | 161200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230913 | 161100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230913 | 161000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230913 | 160900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230913 | 160800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 153 | 20230913 | 160700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230913 | 160600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230913 | 160500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230913 | 160400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230913 | 160300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230913 | 160200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230913 | 160100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230913 | 160000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230913 | 155900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230913 | 155800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230913 | 155700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230913 | 155600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230913 | 155500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230913 | 155400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230913 | 155300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230913 | 155200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230913 | 155100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230913 | 155000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230913 | 154900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230913 | 154800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230913 | 154700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230913 | 154600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230913 | 154500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230913 | 154400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230913 | 154300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230913 | 154200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230913 | 154100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230913 | 154000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230913 | 153900 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230913 | 153800 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 183 | 20230913 | 153700 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20230913 | 153600 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20230913 | 153500 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20230913 | 153400 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20230913 | 153300 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20230913 | 153200 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20230913 | 153100 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20230913 | 153000 | 3978249930 | 4550 | 4550 | 4550 | 4550 | 9343 |
| 191 | 20230913 | 152900 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20230913 | 152800 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20230913 | 152700 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20230913 | 152600 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20230913 | 152500 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20230913 | 152400 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20230913 | 152300 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20230913 | 152200 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20230913 | 152100 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20230913 | 152000 | 3935739280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20230913 | 151900 | 3935739280 | 4520 | 4520 | 4520 | 4510 | 732 |
| 202 | 20230913 | 151800 | 3932432930 | 4520 | 4515 | 4520 | 4510 | 441 |
| 203 | 20230913 | 151700 | 3930441675 | 4515 | 4515 | 4520 | 4510 | 415 |
| 204 | 20230913 | 151600 | 3928567400 | 4515 | 4515 | 4515 | 4515 | 813 |
| 205 | 20230913 | 151500 | 3924896705 | 4515 | 4520 | 4520 | 4515 | 547 |
| 206 | 20230913 | 151400 | 3922424515 | 4515 | 4515 | 4515 | 4510 | 912 |
| 207 | 20230913 | 151300 | 3918307470 | 4515 | 4510 | 4515 | 4510 | 535 |
| 208 | 20230913 | 151200 | 3915892025 | 4510 | 4510 | 4510 | 4505 | 709 |
| 209 | 20230913 | 151100 | 3912694685 | 4510 | 4500 | 4510 | 4500 | 217 |
| 210 | 20230913 | 151000 | 3911716700 | 4500 | 4500 | 4500 | 4490 | 795 |
| 211 | 20230913 | 150900 | 3908139455 | 4495 | 4495 | 4495 | 4490 | 289 |
| 212 | 20230913 | 150800 | 3906840405 | 4490 | 4485 | 4490 | 4485 | 88 |
| 213 | 20230913 | 150700 | 3906445420 | 4485 | 4460 | 4485 | 4460 | 3758 |
| 214 | 20230913 | 150600 | 3889629755 | 4460 | 4460 | 4460 | 4460 | 179 |
| 215 | 20230913 | 150500 | 3888831415 | 4460 | 4460 | 4460 | 4460 | 233 |
| 216 | 20230913 | 150400 | 3887792235 | 4480 | 4480 | 4480 | 4480 | 184 |
| 217 | 20230913 | 150300 | 3886967915 | 4480 | 4480 | 4485 | 4480 | 86 |
| 218 | 20230913 | 150200 | 3886582355 | 4460 | 4485 | 4485 | 4460 | 574 |
| 219 | 20230913 | 150100 | 3884017445 | 4470 | 4470 | 4470 | 4470 | 510 |
| 220 | 20230913 | 150000 | 3881737745 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20230913 | 145900 | 3881737745 | 4470 | 4475 | 4475 | 4470 | 100 |
| 222 | 20230913 | 145800 | 3881290260 | 4470 | 4470 | 4470 | 4470 | 25 |
| 223 | 20230913 | 145700 | 3881178510 | 4460 | 4460 | 4460 | 4460 | 223 |
| 224 | 20230913 | 145600 | 3880183930 | 4460 | 4465 | 4485 | 4460 | 833 |
| 225 | 20230913 | 145500 | 3876455430 | 4465 | 4465 | 4465 | 4465 | 2354 |
| 226 | 20230913 | 145400 | 3865944820 | 4460 | 4475 | 4475 | 4455 | 2961 |
| 227 | 20230913 | 145300 | 3852724220 | 4480 | 4485 | 4485 | 4480 | 1284 |
| 228 | 20230913 | 145200 | 3846965495 | 4485 | 4475 | 4485 | 4475 | 844 |
| 229 | 20230913 | 145100 | 3843182155 | 4475 | 4475 | 4475 | 4475 | 626 |
| 230 | 20230913 | 145000 | 3840380805 | 4480 | 4480 | 4480 | 4480 | 561 |
| 231 | 20230913 | 144900 | 3837867525 | 4480 | 4480 | 4480 | 4480 | 208 |
| 232 | 20230913 | 144800 | 3836935685 | 4485 | 4485 | 4485 | 4485 | 1 |
| 233 | 20230913 | 144700 | 3836931200 | 4485 | 4485 | 4485 | 4485 | 95 |
| 234 | 20230913 | 144600 | 3836505125 | 4490 | 4490 | 4490 | 4490 | 205 |
| 235 | 20230913 | 144500 | 3835584675 | 4485 | 4485 | 4485 | 4485 | 1924 |
| 236 | 20230913 | 144400 | 3826955535 | 4480 | 4490 | 4490 | 4480 | 634 |
| 237 | 20230913 | 144300 | 3824112035 | 4490 | 4490 | 4490 | 4490 | 0 |
| 238 | 20230913 | 144200 | 3824112035 | 4490 | 4490 | 4490 | 4490 | 1 |
| 239 | 20230913 | 144100 | 3824107545 | 4490 | 4495 | 4500 | 4490 | 181 |
| 240 | 20230913 | 144000 | 3823294000 | 4490 | 4480 | 4490 | 4480 | 259 |
| 241 | 20230913 | 143900 | 3822132725 | 4480 | 4480 | 4480 | 4480 | 52 |
| 242 | 20230913 | 143800 | 3821899765 | 4480 | 4480 | 4480 | 4480 | 525 |
| 243 | 20230913 | 143700 | 3819547765 | 4475 | 4470 | 4475 | 4465 | 328 |
| 244 | 20230913 | 143600 | 3818082160 | 4480 | 4480 | 4480 | 4480 | 958 |
| 245 | 20230913 | 143500 | 3813790320 | 4480 | 4480 | 4480 | 4480 | 156 |
| 246 | 20230913 | 143400 | 3813091440 | 4480 | 4465 | 4480 | 4465 | 42 |
| 247 | 20230913 | 143300 | 3812903895 | 4465 | 4460 | 4465 | 4460 | 359 |
| 248 | 20230913 | 143200 | 3811302160 | 4460 | 4465 | 4465 | 4460 | 95 |
| 249 | 20230913 | 143100 | 3810878085 | 4465 | 4460 | 4465 | 4460 | 137 |
| 250 | 20230913 | 143000 | 3810266935 | 4450 | 4465 | 4465 | 4450 | 7356 |
| 251 | 20230913 | 142900 | 3777525060 | 4465 | 4485 | 4485 | 4465 | 2686 |
| 252 | 20230913 | 142800 | 3765530000 | 4485 | 4485 | 4485 | 4485 | 1 |
| 253 | 20230913 | 142700 | 3765525515 | 4485 | 4465 | 4485 | 4465 | 1037 |
| 254 | 20230913 | 142600 | 3760891205 | 4470 | 4480 | 4480 | 4470 | 5104 |
| 255 | 20230913 | 142500 | 3738053605 | 4505 | 4505 | 4505 | 4505 | 0 |
| 256 | 20230913 | 142400 | 3738053605 | 4505 | 4485 | 4505 | 4480 | 92 |
| 257 | 20230913 | 142300 | 3737640845 | 4485 | 4485 | 4485 | 4485 | 0 |
| 258 | 20230913 | 142200 | 3737640845 | 4485 | 4480 | 4485 | 4480 | 6417 |
| 259 | 20230913 | 142100 | 3708860630 | 4480 | 4510 | 4510 | 4480 | 266 |
| 260 | 20230913 | 142000 | 3707666965 | 4510 | 4500 | 4510 | 4500 | 5 |
| 261 | 20230913 | 141900 | 3707644445 | 4500 | 4495 | 4500 | 4495 | 73 |
| 262 | 20230913 | 141800 | 3707316055 | 4490 | 4490 | 4490 | 4490 | 114 |
| 263 | 20230913 | 141700 | 3706804195 | 4490 | 4490 | 4490 | 4485 | 7919 |
| 264 | 20230913 | 141600 | 3671286680 | 4490 | 4485 | 4490 | 4485 | 234 |
| 265 | 20230913 | 141500 | 3670237020 | 4485 | 4495 | 4495 | 4485 | 2524 |
| 266 | 20230913 | 141400 | 3658893660 | 4505 | 4505 | 4505 | 4505 | 621 |
| 267 | 20230913 | 141300 | 3656096055 | 4505 | 4500 | 4505 | 4500 | 188 |
| 268 | 20230913 | 141200 | 3655250050 | 4500 | 4505 | 4505 | 4495 | 3619 |
| 269 | 20230913 | 141100 | 3638965795 | 4505 | 4505 | 4505 | 4505 | 1000 |
| 270 | 20230913 | 141000 | 3634460795 | 4505 | 4510 | 4510 | 4505 | 1324 |
| 271 | 20230913 | 140900 | 3628495500 | 4505 | 4505 | 4505 | 4505 | 0 |
| 272 | 20230913 | 140800 | 3628495500 | 4505 | 4515 | 4515 | 4505 | 388 |
| 273 | 20230913 | 140700 | 3626747180 | 4515 | 4505 | 4515 | 4505 | 58 |
| 274 | 20230913 | 140600 | 3626485880 | 4500 | 4505 | 4505 | 4500 | 450 |
| 275 | 20230913 | 140500 | 3624459030 | 4520 | 4520 | 4520 | 4520 | 0 |
| 276 | 20230913 | 140400 | 3624459030 | 4520 | 4500 | 4520 | 4500 | 1260 |
| 277 | 20230913 | 140300 | 3618767870 | 4500 | 4520 | 4520 | 4500 | 405 |
| 278 | 20230913 | 140200 | 3616939270 | 4520 | 4520 | 4520 | 4520 | 100 |
| 279 | 20230913 | 140100 | 3616487270 | 4490 | 4505 | 4505 | 4490 | 4390 |
| 280 | 20230913 | 140000 | 3596741440 | 4505 | 4520 | 4520 | 4505 | 1176 |
| 281 | 20230913 | 135900 | 3591443320 | 4520 | 4520 | 4520 | 4520 | 100 |
| 282 | 20230913 | 135800 | 3590991320 | 4520 | 4520 | 4520 | 4505 | 1110 |
| 283 | 20230913 | 135700 | 3585974270 | 4520 | 4505 | 4520 | 4505 | 76 |
| 284 | 20230913 | 135600 | 3585630915 | 4525 | 4525 | 4525 | 4525 | 22 |
| 285 | 20230913 | 135500 | 3585531365 | 4510 | 4510 | 4510 | 4510 | 1 |
| 286 | 20230913 | 135400 | 3585526855 | 4510 | 4495 | 4510 | 4495 | 327 |
| 287 | 20230913 | 135300 | 3584054325 | 4495 | 4490 | 4495 | 4490 | 33 |
| 288 | 20230913 | 135200 | 3583906130 | 4480 | 4480 | 4480 | 4480 | 0 |
| 289 | 20230913 | 135100 | 3583906130 | 4480 | 4485 | 4485 | 4480 | 373 |
| 290 | 20230913 | 135000 | 3582233425 | 4485 | 4485 | 4490 | 4485 | 556 |
| 291 | 20230913 | 134900 | 3579739325 | 4485 | 4495 | 4495 | 4485 | 1690 |
| 292 | 20230913 | 134800 | 3572148830 | 4505 | 4505 | 4505 | 4495 | 681 |
| 293 | 20230913 | 134700 | 3569084495 | 4505 | 4505 | 4505 | 4505 | 272 |
| 294 | 20230913 | 134600 | 3567859135 | 4505 | 4510 | 4510 | 4505 | 384 |
| 295 | 20230913 | 134500 | 3566127380 | 4515 | 4515 | 4515 | 4515 | 2 |
| 296 | 20230913 | 134400 | 3566118350 | 4515 | 4515 | 4515 | 4515 | 15 |
| 297 | 20230913 | 134300 | 3566050625 | 4510 | 4510 | 4510 | 4510 | 0 |
| 298 | 20230913 | 134200 | 3566050625 | 4510 | 4510 | 4510 | 4510 | 521 |
| 299 | 20230913 | 134100 | 3563700915 | 4510 | 4510 | 4510 | 4510 | 120 |
| 300 | 20230913 | 134000 | 3563159715 | 4510 | 4510 | 4510 | 4510 | 289 |
| 301 | 20230913 | 133900 | 3561856325 | 4510 | 4515 | 4515 | 4510 | 243 |
| 302 | 20230913 | 133800 | 3560759195 | 4515 | 4520 | 4520 | 4515 | 1355 |
| 303 | 20230913 | 133700 | 3554639665 | 4520 | 4520 | 4520 | 4520 | 1 |
| 304 | 20230913 | 133600 | 3554635145 | 4520 | 4520 | 4520 | 4520 | 310 |
| 305 | 20230913 | 133500 | 3553233945 | 4530 | 4520 | 4530 | 4520 | 62 |
| 306 | 20230913 | 133400 | 3552953605 | 4530 | 4530 | 4530 | 4530 | 0 |
| 307 | 20230913 | 133300 | 3552953605 | 4530 | 4530 | 4530 | 4530 | 10 |
| 308 | 20230913 | 133200 | 3552908305 | 4530 | 4530 | 4530 | 4530 | 13 |
| 309 | 20230913 | 133100 | 3552849415 | 4520 | 4520 | 4520 | 4520 | 605 |
| 310 | 20230913 | 133000 | 3550114815 | 4530 | 4530 | 4540 | 4530 | 711 |
| 311 | 20230913 | 132900 | 3546888035 | 4530 | 4530 | 4530 | 4520 | 373 |
| 312 | 20230913 | 132800 | 3545200235 | 4520 | 4535 | 4535 | 4520 | 8 |
| 313 | 20230913 | 132700 | 3545163970 | 4530 | 4530 | 4535 | 4530 | 4565 |
| 314 | 20230913 | 132600 | 3524480020 | 4530 | 4550 | 4550 | 4530 | 324 |
| 315 | 20230913 | 132500 | 3523009435 | 4550 | 4530 | 4550 | 4530 | 330 |
| 316 | 20230913 | 132400 | 3521514515 | 4520 | 4520 | 4525 | 4520 | 901 |
| 317 | 20230913 | 132300 | 3517439495 | 4515 | 4510 | 4515 | 4510 | 267 |
| 318 | 20230913 | 132200 | 3516234730 | 4510 | 4510 | 4510 | 4510 | 4 |
| 319 | 20230913 | 132100 | 3516216690 | 4510 | 4510 | 4510 | 4510 | 22 |
| 320 | 20230913 | 132000 | 3516117470 | 4510 | 4500 | 4515 | 4500 | 14 |
| 321 | 20230913 | 131900 | 3516054425 | 4500 | 4500 | 4500 | 4500 | 85 |
| 322 | 20230913 | 131800 | 3515671925 | 4500 | 4495 | 4500 | 4495 | 739 |
| 323 | 20230913 | 131700 | 3512346925 | 4490 | 4490 | 4490 | 4490 | 2 |
| 324 | 20230913 | 131600 | 3512337945 | 4495 | 4495 | 4495 | 4495 | 70 |
| 325 | 20230913 | 131500 | 3512023295 | 4490 | 4490 | 4490 | 4490 | 1060 |
| 326 | 20230913 | 131400 | 3507263895 | 4490 | 4485 | 4490 | 4485 | 520 |
| 327 | 20230913 | 131300 | 3504929315 | 4490 | 4490 | 4490 | 4490 | 1 |
| 328 | 20230913 | 131200 | 3504924825 | 4490 | 4490 | 4490 | 4490 | 7 |
| 329 | 20230913 | 131100 | 3504893395 | 4490 | 4465 | 4490 | 4465 | 155 |
| 330 | 20230913 | 131000 | 3504201090 | 4460 | 4475 | 4485 | 4460 | 1807 |
| 331 | 20230913 | 130900 | 3496136715 | 4475 | 4470 | 4475 | 4460 | 2738 |
| 332 | 20230913 | 130800 | 3483914695 | 4475 | 4505 | 4505 | 4475 | 5333 |
| 333 | 20230913 | 130700 | 3459980000 | 4505 | 4510 | 4510 | 4505 | 900 |
| 334 | 20230913 | 130600 | 3455925255 | 4515 | 4510 | 4550 | 4505 | 178 |
| 335 | 20230913 | 130500 | 3455122865 | 4500 | 4505 | 4505 | 4500 | 161 |
| 336 | 20230913 | 130400 | 3454398310 | 4515 | 4525 | 4525 | 4510 | 684 |
| 337 | 20230913 | 130300 | 3451306815 | 4540 | 4545 | 4550 | 4525 | 766 |
| 338 | 20230913 | 130200 | 3447832000 | 4525 | 4515 | 4525 | 4515 | 1618 |
| 339 | 20230913 | 130100 | 3440512810 | 4515 | 4500 | 4515 | 4500 | 394 |
| 340 | 20230913 | 130000 | 3438736190 | 4495 | 4485 | 4495 | 4485 | 107 |
| 341 | 20230913 | 125900 | 3438255910 | 4485 | 4485 | 4485 | 4485 | 2 |
| 342 | 20230913 | 125800 | 3438246940 | 4485 | 4490 | 4490 | 4485 | 45 |
| 343 | 20230913 | 125700 | 3438044980 | 4485 | 4490 | 4490 | 4485 | 529 |
| 344 | 20230913 | 125600 | 3435671830 | 4490 | 4490 | 4495 | 4490 | 596 |
| 345 | 20230913 | 125500 | 3432995785 | 4495 | 4490 | 4495 | 4490 | 1209 |
| 346 | 20230913 | 125400 | 3427567365 | 4495 | 4500 | 4500 | 4495 | 2065 |
| 347 | 20230913 | 125300 | 3418280140 | 4500 | 4510 | 4510 | 4500 | 225 |
| 348 | 20230913 | 125200 | 3417267630 | 4500 | 4510 | 4510 | 4500 | 374 |
| 349 | 20230913 | 125100 | 3415584535 | 4510 | 4505 | 4510 | 4500 | 135 |
| 350 | 20230913 | 125000 | 3414976340 | 4505 | 4505 | 4505 | 4505 | 390 |
| 351 | 20230913 | 124900 | 3413219390 | 4505 | 4510 | 4510 | 4505 | 421 |
| 352 | 20230913 | 124800 | 3411320735 | 4510 | 4510 | 4510 | 4510 | 106 |
| 353 | 20230913 | 124700 | 3410842675 | 4510 | 4510 | 4510 | 4510 | 927 |
| 354 | 20230913 | 124600 | 3406661905 | 4515 | 4500 | 4515 | 4495 | 1116 |
| 355 | 20230913 | 124500 | 3401630420 | 4500 | 4510 | 4510 | 4500 | 262 |
| 356 | 20230913 | 124400 | 3400451320 | 4500 | 4515 | 4515 | 4500 | 85 |
| 357 | 20230913 | 124300 | 3400068595 | 4520 | 4520 | 4520 | 4520 | 0 |
| 358 | 20230913 | 124200 | 3400068595 | 4520 | 4520 | 4520 | 4520 | 3 |
| 359 | 20230913 | 124100 | 3400055035 | 4525 | 4525 | 4525 | 4525 | 0 |
| 360 | 20230913 | 124000 | 3400055035 | 4525 | 4525 | 4525 | 4525 | 46 |
| 361 | 20230913 | 123900 | 3399846885 | 4525 | 4520 | 4525 | 4520 | 600 |
| 362 | 20230913 | 123800 | 3397134600 | 4500 | 4500 | 4500 | 4500 | 622 |
| 363 | 20230913 | 123700 | 3394335600 | 4500 | 4500 | 4500 | 4500 | 804 |
| 364 | 20230913 | 123600 | 3390717600 | 4505 | 4520 | 4520 | 4505 | 1683 |
| 365 | 20230913 | 123500 | 3383135565 | 4525 | 4510 | 4525 | 4505 | 207 |
| 366 | 20230913 | 123400 | 3382202100 | 4510 | 4515 | 4515 | 4510 | 1221 |
| 367 | 20230913 | 123300 | 3376695365 | 4515 | 4515 | 4515 | 4515 | 0 |
| 368 | 20230913 | 123200 | 3376695365 | 4515 | 4515 | 4515 | 4510 | 165 |
| 369 | 20230913 | 123100 | 3375950885 | 4515 | 4525 | 4525 | 4515 | 696 |
| 370 | 20230913 | 123000 | 3372807820 | 4525 | 4515 | 4525 | 4515 | 190 |
| 371 | 20230913 | 122900 | 3371949950 | 4515 | 4525 | 4525 | 4515 | 212 |
| 372 | 20230913 | 122800 | 3370992465 | 4525 | 4525 | 4525 | 4525 | 0 |
| 373 | 20230913 | 122700 | 3370992465 | 4525 | 4520 | 4525 | 4520 | 219 |
| 374 | 20230913 | 122600 | 3370002580 | 4495 | 4520 | 4520 | 4495 | 3031 |
| 375 | 20230913 | 122500 | 3356360125 | 4500 | 4520 | 4520 | 4500 | 3686 |
| 376 | 20230913 | 122400 | 3339747215 | 4520 | 4525 | 4525 | 4520 | 26 |
| 377 | 20230913 | 122300 | 3339629690 | 4525 | 4545 | 4545 | 4525 | 1090 |
| 378 | 20230913 | 122200 | 3334690225 | 4550 | 4530 | 4550 | 4530 | 702 |
| 379 | 20230913 | 122100 | 3331504360 | 4535 | 4535 | 4540 | 4530 | 1894 |
| 380 | 20230913 | 122000 | 3322910970 | 4540 | 4545 | 4545 | 4540 | 1812 |
| 381 | 20230913 | 121900 | 3314676020 | 4550 | 4560 | 4560 | 4545 | 356 |
| 382 | 20230913 | 121800 | 3313055145 | 4550 | 4550 | 4555 | 4550 | 455 |
| 383 | 20230913 | 121700 | 3310983295 | 4545 | 4550 | 4550 | 4545 | 5 |
| 384 | 20230913 | 121600 | 3310960555 | 4560 | 4560 | 4565 | 4555 | 1292 |
| 385 | 20230913 | 121500 | 3305069085 | 4560 | 4550 | 4560 | 4545 | 1032 |
| 386 | 20230913 | 121400 | 3300377985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 387 | 20230913 | 121300 | 3300377985 | 4545 | 4545 | 4545 | 4545 | 88 |
| 388 | 20230913 | 121200 | 3299978025 | 4545 | 4540 | 4545 | 4540 | 502 |
| 389 | 20230913 | 121100 | 3297697755 | 4540 | 4540 | 4540 | 4540 | 6 |
| 390 | 20230913 | 121000 | 3297670515 | 4545 | 4540 | 4545 | 4540 | 30 |
| 391 | 20230913 | 120900 | 3297534310 | 4540 | 4535 | 4540 | 4535 | 28 |
| 392 | 20230913 | 120800 | 3297407280 | 4535 | 4535 | 4540 | 4535 | 269 |
| 393 | 20230913 | 120700 | 3296187360 | 4535 | 4530 | 4535 | 4530 | 223 |
| 394 | 20230913 | 120600 | 3295177035 | 4530 | 4535 | 4535 | 4530 | 226 |
| 395 | 20230913 | 120500 | 3294152175 | 4535 | 4530 | 4535 | 4530 | 102 |
| 396 | 20230913 | 120400 | 3293690075 | 4515 | 4520 | 4520 | 4515 | 138 |
| 397 | 20230913 | 120300 | 3293066660 | 4515 | 4515 | 4515 | 4515 | 0 |
| 398 | 20230913 | 120200 | 3293066660 | 4515 | 4525 | 4525 | 4515 | 409 |
| 399 | 20230913 | 120100 | 3291219050 | 4530 | 4535 | 4535 | 4515 | 903 |
| 400 | 20230913 | 120000 | 3287135750 | 4535 | 4540 | 4540 | 4535 | 666 |
| 401 | 20230913 | 115900 | 3284112230 | 4540 | 4545 | 4545 | 4540 | 210 |
| 402 | 20230913 | 115800 | 3283158355 | 4545 | 4550 | 4550 | 4545 | 469 |
| 403 | 20230913 | 115700 | 3281025845 | 4540 | 4540 | 4540 | 4540 | 0 |
| 404 | 20230913 | 115600 | 3281025845 | 4540 | 4540 | 4540 | 4540 | 0 |
| 405 | 20230913 | 115500 | 3281025845 | 4540 | 4545 | 4545 | 4540 | 158 |
| 406 | 20230913 | 115400 | 3280308090 | 4575 | 4565 | 4575 | 4565 | 30 |
| 407 | 20230913 | 115300 | 3280171110 | 4575 | 4560 | 4575 | 4540 | 815 |
| 408 | 20230913 | 115200 | 3276463955 | 4560 | 4555 | 4560 | 4555 | 108 |
| 409 | 20230913 | 115100 | 3275971505 | 4555 | 4550 | 4555 | 4550 | 285 |
| 410 | 20230913 | 115000 | 3274673410 | 4550 | 4555 | 4555 | 4550 | 161 |
| 411 | 20230913 | 114900 | 3273940065 | 4555 | 4540 | 4555 | 4540 | 178 |
| 412 | 20230913 | 114800 | 3273130325 | 4540 | 4535 | 4540 | 4535 | 5 |
| 413 | 20230913 | 114700 | 3273107635 | 4520 | 4530 | 4530 | 4520 | 853 |
| 414 | 20230913 | 114600 | 3269247720 | 4530 | 4530 | 4530 | 4530 | 50 |
| 415 | 20230913 | 114500 | 3269021220 | 4530 | 4530 | 4530 | 4530 | 20 |
| 416 | 20230913 | 114400 | 3268930620 | 4530 | 4530 | 4530 | 4530 | 314 |
| 417 | 20230913 | 114300 | 3267508200 | 4530 | 4530 | 4530 | 4530 | 22 |
| 418 | 20230913 | 114200 | 3267408540 | 4515 | 4515 | 4515 | 4515 | 0 |
| 419 | 20230913 | 114100 | 3267408540 | 4515 | 4510 | 4530 | 4510 | 1267 |
| 420 | 20230913 | 114000 | 3261683370 | 4510 | 4510 | 4510 | 4510 | 0 |
| 421 | 20230913 | 113900 | 3261683370 | 4510 | 4515 | 4515 | 4510 | 567 |
| 422 | 20230913 | 113800 | 3259126180 | 4510 | 4510 | 4510 | 4510 | 94 |
| 423 | 20230913 | 113700 | 3258702240 | 4510 | 4520 | 4520 | 4510 | 1837 |
| 424 | 20230913 | 113600 | 3250413965 | 4525 | 4530 | 4530 | 4520 | 376 |
| 425 | 20230913 | 113500 | 3248713495 | 4530 | 4535 | 4535 | 4525 | 1468 |
| 426 | 20230913 | 113400 | 3242063440 | 4530 | 4530 | 4530 | 4530 | 345 |
| 427 | 20230913 | 113300 | 3240500590 | 4530 | 4550 | 4550 | 4530 | 71 |
| 428 | 20230913 | 113200 | 3240178910 | 4530 | 4530 | 4530 | 4530 | 0 |
| 429 | 20230913 | 113100 | 3240178910 | 4530 | 4545 | 4545 | 4530 | 697 |
| 430 | 20230913 | 113000 | 3237012050 | 4545 | 4545 | 4545 | 4545 | 555 |
| 431 | 20230913 | 112900 | 3234489575 | 4545 | 4545 | 4545 | 4540 | 578 |
| 432 | 20230913 | 112800 | 3231863160 | 4530 | 4530 | 4530 | 4530 | 364 |
| 433 | 20230913 | 112700 | 3230214240 | 4535 | 4550 | 4555 | 4535 | 3245 |
| 434 | 20230913 | 112600 | 3215495575 | 4555 | 4555 | 4555 | 4555 | 201 |
| 435 | 20230913 | 112500 | 3214580020 | 4555 | 4535 | 4555 | 4535 | 499 |
| 436 | 20230913 | 112400 | 3212316855 | 4555 | 4555 | 4555 | 4555 | 5 |
| 437 | 20230913 | 112300 | 3212294080 | 4555 | 4550 | 4560 | 4535 | 4352 |
| 438 | 20230913 | 112200 | 3192504300 | 4550 | 4550 | 4550 | 4545 | 834 |
| 439 | 20230913 | 112100 | 3188711225 | 4550 | 4580 | 4585 | 4550 | 1090 |
| 440 | 20230913 | 112000 | 3183733250 | 4585 | 4565 | 4585 | 4545 | 4455 |
| 441 | 20230913 | 111900 | 3163350345 | 4570 | 4545 | 4570 | 4545 | 1762 |
| 442 | 20230913 | 111800 | 3155310805 | 4535 | 4530 | 4545 | 4520 | 1721 |
| 443 | 20230913 | 111700 | 3147496705 | 4520 | 4520 | 4530 | 4520 | 415 |
| 444 | 20230913 | 111600 | 3145619285 | 4520 | 4515 | 4520 | 4515 | 516 |
| 445 | 20230913 | 111500 | 3143287385 | 4515 | 4510 | 4515 | 4510 | 101 |
| 446 | 20230913 | 111400 | 3142831870 | 4510 | 4510 | 4515 | 4500 | 1116 |
| 447 | 20230913 | 111300 | 3137804850 | 4510 | 4515 | 4515 | 4510 | 532 |
| 448 | 20230913 | 111200 | 3135404445 | 4515 | 4520 | 4520 | 4515 | 852 |
| 449 | 20230913 | 111100 | 3131553975 | 4520 | 4500 | 4525 | 4500 | 1380 |
| 450 | 20230913 | 111000 | 3125316835 | 4495 | 4480 | 4495 | 4480 | 222 |
| 451 | 20230913 | 110900 | 3124319005 | 4480 | 4480 | 4480 | 4480 | 1 |
| 452 | 20230913 | 110800 | 3124314525 | 4480 | 4470 | 4480 | 4470 | 780 |
| 453 | 20230913 | 110700 | 3120820495 | 4470 | 4460 | 4470 | 4455 | 500 |
| 454 | 20230913 | 110600 | 3118591185 | 4460 | 4475 | 4475 | 4460 | 1201 |
| 455 | 20230913 | 110500 | 3113228630 | 4475 | 4460 | 4475 | 4460 | 48 |
| 456 | 20230913 | 110400 | 3113013845 | 4475 | 4465 | 4480 | 4455 | 475 |
| 457 | 20230913 | 110300 | 3110896285 | 4455 | 4470 | 4480 | 4455 | 342 |
| 458 | 20230913 | 110200 | 3109368150 | 4460 | 4455 | 4460 | 4455 | 223 |
| 459 | 20230913 | 110100 | 3108374370 | 4455 | 4455 | 4455 | 4455 | 760 |
| 460 | 20230913 | 110000 | 3104988570 | 4455 | 4460 | 4460 | 4455 | 1145 |
| 461 | 20230913 | 105900 | 3099882640 | 4460 | 4460 | 4460 | 4460 | 15 |
| 462 | 20230913 | 105800 | 3099815740 | 4460 | 4465 | 4475 | 4460 | 6324 |
| 463 | 20230913 | 105700 | 3071578980 | 4465 | 4455 | 4465 | 4455 | 25 |
| 464 | 20230913 | 105600 | 3071467585 | 4465 | 4465 | 4465 | 4430 | 4010 |
| 465 | 20230913 | 105500 | 3053640740 | 4465 | 4470 | 4470 | 4455 | 1260 |
| 466 | 20230913 | 105400 | 3048013810 | 4480 | 4480 | 4480 | 4480 | 11 |
| 467 | 20230913 | 105300 | 3047964530 | 4470 | 4480 | 4480 | 4470 | 1056 |
| 468 | 20230913 | 105200 | 3043243390 | 4470 | 4445 | 4475 | 4440 | 2757 |
| 469 | 20230913 | 105100 | 3030985775 | 4465 | 4440 | 4465 | 4440 | 1807 |
| 470 | 20230913 | 105000 | 3022940090 | 4440 | 4480 | 4480 | 4440 | 3787 |
| 471 | 20230913 | 104900 | 3006092160 | 4480 | 4485 | 4485 | 4450 | 1074 |
| 472 | 20230913 | 104800 | 3001304695 | 4485 | 4485 | 4500 | 4485 | 198 |
| 473 | 20230913 | 104700 | 3000415880 | 4515 | 4490 | 4515 | 4490 | 542 |
| 474 | 20230913 | 104600 | 2997982150 | 4490 | 4510 | 4510 | 4490 | 2103 |
| 475 | 20230913 | 104500 | 2988520510 | 4515 | 4540 | 4540 | 4510 | 1659 |
| 476 | 20230913 | 104400 | 2981025560 | 4525 | 4540 | 4540 | 4525 | 748 |
| 477 | 20230913 | 104300 | 2977640545 | 4540 | 4545 | 4545 | 4490 | 659 |
| 478 | 20230913 | 104200 | 2974651280 | 4500 | 4480 | 4505 | 4440 | 11053 |
| 479 | 20230913 | 104100 | 2925134435 | 4475 | 4475 | 4480 | 4465 | 1935 |
| 480 | 20230913 | 104000 | 2916486955 | 4475 | 4435 | 4480 | 4435 | 3073 |
| 481 | 20230913 | 103900 | 2902788560 | 4430 | 4430 | 4475 | 4350 | 20887 |
| 482 | 20230913 | 103800 | 2811177220 | 4435 | 4505 | 4505 | 4410 | 12650 |
| 483 | 20230913 | 103700 | 2754560510 | 4505 | 4510 | 4515 | 4505 | 3927 |
| 484 | 20230913 | 103600 | 2736865995 | 4510 | 4510 | 4510 | 4505 | 1271 |
| 485 | 20230913 | 103500 | 2731134325 | 4505 | 4515 | 4515 | 4505 | 2514 |
| 486 | 20230913 | 103400 | 2719795930 | 4510 | 4515 | 4540 | 4510 | 4182 |
| 487 | 20230913 | 103300 | 2700917035 | 4515 | 4540 | 4540 | 4515 | 1639 |
| 488 | 20230913 | 103200 | 2693501800 | 4540 | 4560 | 4560 | 4540 | 623 |
| 489 | 20230913 | 103100 | 2690666060 | 4540 | 4570 | 4570 | 4540 | 377 |
| 490 | 20230913 | 103000 | 2688949255 | 4550 | 4525 | 4550 | 4525 | 692 |
| 491 | 20230913 | 102900 | 2685803270 | 4510 | 4510 | 4525 | 4510 | 953 |
| 492 | 20230913 | 102800 | 2681500470 | 4510 | 4520 | 4520 | 4500 | 2305 |
| 493 | 20230913 | 102700 | 2671117440 | 4500 | 4505 | 4520 | 4500 | 8179 |
| 494 | 20230913 | 102600 | 2634258950 | 4505 | 4515 | 4520 | 4505 | 6172 |
| 495 | 20230913 | 102500 | 2606417620 | 4515 | 4535 | 4545 | 4505 | 9830 |
| 496 | 20230913 | 102400 | 2561959345 | 4535 | 4570 | 4575 | 4535 | 15390 |
| 497 | 20230913 | 102300 | 2491881650 | 4570 | 4570 | 4575 | 4570 | 1299 |
| 498 | 20230913 | 102200 | 2485942595 | 4575 | 4575 | 4575 | 4570 | 535 |
| 499 | 20230913 | 102100 | 2483497090 | 4575 | 4580 | 4580 | 4575 | 3053 |
| 500 | 20230913 | 102000 | 2469526335 | 4585 | 4585 | 4585 | 4580 | 708 |
| 501 | 20230913 | 101900 | 2466283295 | 4585 | 4585 | 4585 | 4580 | 1561 |
| 502 | 20230913 | 101800 | 2459132210 | 4580 | 4600 | 4600 | 4580 | 1072 |
| 503 | 20230913 | 101700 | 2454218945 | 4600 | 4605 | 4605 | 4585 | 673 |
| 504 | 20230913 | 101600 | 2451126300 | 4610 | 4610 | 4610 | 4600 | 45 |
| 505 | 20230913 | 101500 | 2450919190 | 4605 | 4610 | 4610 | 4605 | 246 |
| 506 | 20230913 | 101400 | 2449785275 | 4610 | 4615 | 4615 | 4610 | 229 |
| 507 | 20230913 | 101300 | 2448729445 | 4610 | 4605 | 4610 | 4605 | 1327 |
| 508 | 20230913 | 101200 | 2442612415 | 4605 | 4590 | 4605 | 4580 | 1989 |
| 509 | 20230913 | 101100 | 2433481845 | 4590 | 4580 | 4590 | 4580 | 2274 |
| 510 | 20230913 | 101000 | 2423050005 | 4580 | 4585 | 4590 | 4580 | 1359 |
| 511 | 20230913 | 100900 | 2416821295 | 4585 | 4585 | 4600 | 4580 | 3133 |
| 512 | 20230913 | 100800 | 2402460150 | 4585 | 4590 | 4605 | 4585 | 2330 |
| 513 | 20230913 | 100700 | 2391772715 | 4590 | 4590 | 4605 | 4585 | 4244 |
| 514 | 20230913 | 100600 | 2372295930 | 4590 | 4605 | 4605 | 4590 | 670 |
| 515 | 20230913 | 100500 | 2369213915 | 4605 | 4595 | 4605 | 4585 | 1219 |
| 516 | 20230913 | 100400 | 2363622720 | 4605 | 4600 | 4605 | 4600 | 72 |
| 517 | 20230913 | 100300 | 2363291170 | 4585 | 4590 | 4600 | 4585 | 333 |
| 518 | 20230913 | 100200 | 2361764345 | 4585 | 4605 | 4605 | 4585 | 852 |
| 519 | 20230913 | 100100 | 2357852010 | 4610 | 4600 | 4610 | 4585 | 2226 |
| 520 | 20230913 | 100000 | 2347613715 | 4600 | 4600 | 4610 | 4600 | 4231 |
| 521 | 20230913 | 095900 | 2328143105 | 4610 | 4610 | 4610 | 4610 | 293 |
| 522 | 20230913 | 095800 | 2326792375 | 4600 | 4590 | 4610 | 4585 | 4272 |
| 523 | 20230913 | 095700 | 2307185265 | 4590 | 4595 | 4595 | 4590 | 1036 |
| 524 | 20230913 | 095600 | 2302425310 | 4595 | 4595 | 4595 | 4590 | 731 |
| 525 | 20230913 | 095500 | 2299068345 | 4590 | 4595 | 4595 | 4590 | 540 |
| 526 | 20230913 | 095400 | 2296587805 | 4590 | 4590 | 4615 | 4585 | 1430 |
| 527 | 20230913 | 095300 | 2290029570 | 4585 | 4600 | 4610 | 4585 | 8087 |
| 528 | 20230913 | 095200 | 2252887260 | 4620 | 4600 | 4620 | 4580 | 2371 |
| 529 | 20230913 | 095100 | 2241979590 | 4590 | 4610 | 4615 | 4590 | 2530 |
| 530 | 20230913 | 095000 | 2230362710 | 4610 | 4590 | 4615 | 4580 | 1978 |
| 531 | 20230913 | 094900 | 2221247290 | 4580 | 4605 | 4605 | 4580 | 7019 |
| 532 | 20230913 | 094800 | 2189036390 | 4615 | 4595 | 4615 | 4585 | 809 |
| 533 | 20230913 | 094700 | 2185323715 | 4590 | 4615 | 4620 | 4590 | 6313 |
| 534 | 20230913 | 094600 | 2156294030 | 4615 | 4625 | 4625 | 4610 | 1070 |
| 535 | 20230913 | 094500 | 2151356655 | 4620 | 4610 | 4625 | 4610 | 1377 |
| 536 | 20230913 | 094400 | 2144995835 | 4610 | 4605 | 4625 | 4595 | 1150 |
| 537 | 20230913 | 094300 | 2139695605 | 4605 | 4605 | 4610 | 4590 | 1249 |
| 538 | 20230913 | 094200 | 2133949415 | 4615 | 4590 | 4620 | 4570 | 3526 |
| 539 | 20230913 | 094100 | 2117790820 | 4590 | 4590 | 4590 | 4570 | 14967 |
| 540 | 20230913 | 094000 | 2049236005 | 4590 | 4605 | 4610 | 4590 | 8158 |
| 541 | 20230913 | 093900 | 2011724710 | 4610 | 4725 | 4730 | 4595 | 38350 |
| 542 | 20230913 | 093800 | 1833903300 | 4730 | 4700 | 4730 | 4700 | 2903 |
| 543 | 20230913 | 093700 | 1820202425 | 4725 | 4710 | 4730 | 4690 | 6512 |
| 544 | 20230913 | 093600 | 1789573540 | 4720 | 4740 | 4740 | 4690 | 2904 |
| 545 | 20230913 | 093500 | 1775880340 | 4730 | 4675 | 4740 | 4660 | 4562 |
| 546 | 20230913 | 093400 | 1754388245 | 4660 | 4715 | 4735 | 4650 | 5489 |
| 547 | 20230913 | 093300 | 1728711625 | 4700 | 4755 | 4755 | 4700 | 12244 |
| 548 | 20230913 | 093200 | 1670780815 | 4750 | 4755 | 4765 | 4730 | 4874 |
| 549 | 20230913 | 093100 | 1647660460 | 4730 | 4770 | 4780 | 4725 | 7939 |
| 550 | 20230913 | 093000 | 1609917205 | 4775 | 4725 | 4825 | 4725 | 13287 |
| 551 | 20230913 | 092900 | 1546307290 | 4740 | 4820 | 4850 | 4715 | 23538 |
| 552 | 20230913 | 092800 | 1433690505 | 4840 | 4900 | 4910 | 4685 | 26330 |
| 553 | 20230913 | 092700 | 1307246770 | 4905 | 4625 | 4910 | 4610 | 41835 |
| 554 | 20230913 | 092600 | 1106791100 | 4600 | 4615 | 4630 | 4600 | 1450 |
| 555 | 20230913 | 092500 | 1100106320 | 4610 | 4625 | 4625 | 4610 | 1224 |
| 556 | 20230913 | 092400 | 1094448000 | 4595 | 4630 | 4630 | 4595 | 5738 |
| 557 | 20230913 | 092300 | 1068026565 | 4630 | 4635 | 4635 | 4625 | 679 |
| 558 | 20230913 | 092200 | 1064883550 | 4635 | 4635 | 4640 | 4600 | 1838 |
| 559 | 20230913 | 092100 | 1056395440 | 4635 | 4660 | 4660 | 4635 | 9194 |
| 560 | 20230913 | 092000 | 1013637350 | 4660 | 4660 | 4675 | 4650 | 5640 |
| 561 | 20230913 | 091900 | 987389930 | 4660 | 4670 | 4680 | 4655 | 6015 |
| 562 | 20230913 | 091800 | 959317155 | 4660 | 4590 | 4670 | 4585 | 5266 |
| 563 | 20230913 | 091700 | 934953755 | 4585 | 4585 | 4600 | 4580 | 1723 |
| 564 | 20230913 | 091600 | 927054955 | 4585 | 4605 | 4605 | 4580 | 1177 |
| 565 | 20230913 | 091500 | 921651815 | 4580 | 4575 | 4600 | 4575 | 3080 |
| 566 | 20230913 | 091400 | 907521755 | 4570 | 4580 | 4580 | 4570 | 6521 |
| 567 | 20230913 | 091300 | 877696265 | 4580 | 4615 | 4650 | 4570 | 8713 |
| 568 | 20230913 | 091200 | 837665405 | 4620 | 4660 | 4660 | 4610 | 3230 |
| 569 | 20230913 | 091100 | 822683540 | 4605 | 4565 | 4675 | 4565 | 11053 |
| 570 | 20230913 | 091000 | 771519540 | 4565 | 4585 | 4600 | 4555 | 5218 |
| 571 | 20230913 | 090900 | 747634935 | 4585 | 4570 | 4585 | 4550 | 1864 |
| 572 | 20230913 | 090800 | 739116240 | 4570 | 4570 | 4610 | 4540 | 10896 |
| 573 | 20230913 | 090700 | 689390475 | 4545 | 4555 | 4560 | 4545 | 7826 |
| 574 | 20230913 | 090600 | 653761915 | 4555 | 4545 | 4595 | 4545 | 7079 |
| 575 | 20230913 | 090500 | 621492275 | 4545 | 4550 | 4610 | 4530 | 15348 |
| 576 | 20230913 | 090400 | 551476575 | 4550 | 4575 | 4625 | 4545 | 27354 |
| 577 | 20230913 | 090300 | 426743675 | 4570 | 4585 | 4630 | 4560 | 19352 |
| 578 | 20230913 | 090200 | 337845270 | 4585 | 4615 | 4625 | 4585 | 11809 |
| 579 | 20230913 | 090100 | 283543000 | 4620 | 4585 | 4630 | 4560 | 15376 |
| 580 | 20230913 | 090000 | 212948365 | 4630 | 4560 | 4660 | 4550 | 46143 |