30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 3 | 20230915 | 185400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230915 | 185300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230915 | 185200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230915 | 185100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230915 | 185000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230915 | 184900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230915 | 184800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230915 | 184700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230915 | 184600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230915 | 184500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230915 | 184400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230915 | 184300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230915 | 184200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230915 | 184100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230915 | 184000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230915 | 183900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230915 | 183800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230915 | 183700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230915 | 183600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230915 | 183500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230915 | 183400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230915 | 183300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230915 | 183200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230915 | 183100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230915 | 183000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230915 | 182900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230915 | 182800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230915 | 182700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230915 | 182600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230915 | 182500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 33 | 20230915 | 182400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230915 | 182300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230915 | 182200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230915 | 182100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230915 | 182000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230915 | 181900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230915 | 181800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230915 | 181700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230915 | 181600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230915 | 181500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230915 | 181400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230915 | 181300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230915 | 181200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230915 | 181100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230915 | 181000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230915 | 180900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230915 | 180800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230915 | 180700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230915 | 180600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230915 | 180500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230915 | 180400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230915 | 180300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230915 | 180200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230915 | 180100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230915 | 180000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230915 | 175900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230915 | 175800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230915 | 175700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230915 | 175600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230915 | 175500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 63 | 20230915 | 175400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230915 | 175300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230915 | 175200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230915 | 175100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230915 | 175000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230915 | 174900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230915 | 174800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230915 | 174700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230915 | 174600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230915 | 174500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230915 | 174400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230915 | 174300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230915 | 174200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230915 | 174100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230915 | 174000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230915 | 173900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230915 | 173800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230915 | 173700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230915 | 173600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230915 | 173500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230915 | 173400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230915 | 173300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230915 | 173200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230915 | 173100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230915 | 173000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230915 | 172900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230915 | 172800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230915 | 172700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230915 | 172600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230915 | 172500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 93 | 20230915 | 172400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230915 | 172300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230915 | 172200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230915 | 172100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230915 | 172000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230915 | 171900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230915 | 171800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230915 | 171700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230915 | 171600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230915 | 171500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230915 | 171400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230915 | 171300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230915 | 171200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230915 | 171100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230915 | 171000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230915 | 170900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230915 | 170800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230915 | 170700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230915 | 170600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230915 | 170500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230915 | 170400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230915 | 170300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230915 | 170200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230915 | 170100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230915 | 170000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230915 | 165900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230915 | 165800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230915 | 165700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230915 | 165600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230915 | 165500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 123 | 20230915 | 165400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230915 | 165300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230915 | 165200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230915 | 165100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230915 | 165000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230915 | 164900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230915 | 164800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230915 | 164700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230915 | 164600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230915 | 164500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230915 | 164400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230915 | 164300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230915 | 164200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230915 | 164100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230915 | 164000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230915 | 163900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230915 | 163800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230915 | 163700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230915 | 163600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230915 | 163500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230915 | 163400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230915 | 163300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230915 | 163200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230915 | 163100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230915 | 163000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230915 | 162900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230915 | 162800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230915 | 162700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230915 | 162600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230915 | 162500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 153 | 20230915 | 162400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230915 | 162300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230915 | 162200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230915 | 162100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230915 | 162000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230915 | 161900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230915 | 161800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230915 | 161700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230915 | 161600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230915 | 161500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230915 | 161400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230915 | 161300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230915 | 161200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230915 | 161100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230915 | 161000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230915 | 160900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230915 | 160800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230915 | 160700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230915 | 160600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230915 | 160500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230915 | 160400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230915 | 160300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230915 | 160200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230915 | 160100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230915 | 160000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230915 | 155900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230915 | 155800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230915 | 155700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230915 | 155600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230915 | 155500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 183 | 20230915 | 155400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20230915 | 155300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20230915 | 155200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20230915 | 155100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20230915 | 155000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20230915 | 154900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20230915 | 154800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20230915 | 154700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20230915 | 154600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20230915 | 154500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20230915 | 154400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20230915 | 154300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20230915 | 154200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20230915 | 154100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20230915 | 154000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20230915 | 153900 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20230915 | 153800 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20230915 | 153700 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20230915 | 153600 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20230915 | 153500 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20230915 | 153400 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20230915 | 153300 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20230915 | 153200 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20230915 | 153100 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20230915 | 153000 | 12123219800 | 4550 | 4550 | 4550 | 4550 | 61539 |
| 208 | 20230915 | 152900 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20230915 | 152800 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20230915 | 152700 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20230915 | 152600 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20230915 | 152500 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 213 | 20230915 | 152400 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20230915 | 152300 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20230915 | 152200 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20230915 | 152100 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20230915 | 152000 | 11843217350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20230915 | 151900 | 11843217350 | 4530 | 4525 | 4530 | 4520 | 15461 |
| 219 | 20230915 | 151800 | 11773227710 | 4530 | 4525 | 4535 | 4520 | 10940 |
| 220 | 20230915 | 151700 | 11723689380 | 4535 | 4540 | 4540 | 4525 | 24670 |
| 221 | 20230915 | 151600 | 11611852510 | 4540 | 4535 | 4540 | 4525 | 9891 |
| 222 | 20230915 | 151500 | 11567005015 | 4535 | 4525 | 4535 | 4520 | 7982 |
| 223 | 20230915 | 151400 | 11530851230 | 4520 | 4525 | 4525 | 4520 | 7028 |
| 224 | 20230915 | 151300 | 11499057705 | 4520 | 4525 | 4525 | 4520 | 3515 |
| 225 | 20230915 | 151200 | 11483157750 | 4525 | 4520 | 4525 | 4515 | 5102 |
| 226 | 20230915 | 151100 | 11460082950 | 4525 | 4525 | 4525 | 4520 | 23246 |
| 227 | 20230915 | 151000 | 11354988750 | 4525 | 4525 | 4525 | 4520 | 9491 |
| 228 | 20230915 | 150900 | 11312048080 | 4525 | 4520 | 4525 | 4515 | 5202 |
| 229 | 20230915 | 150800 | 11288517470 | 4515 | 4525 | 4530 | 4515 | 26938 |
| 230 | 20230915 | 150700 | 11166653200 | 4525 | 4515 | 4525 | 4510 | 5065 |
| 231 | 20230915 | 150600 | 11143766555 | 4510 | 4515 | 4525 | 4510 | 22639 |
| 232 | 20230915 | 150500 | 11041514750 | 4510 | 4505 | 4515 | 4505 | 4589 |
| 233 | 20230915 | 150400 | 11020821910 | 4505 | 4510 | 4515 | 4500 | 4791 |
| 234 | 20230915 | 150300 | 10999225835 | 4510 | 4505 | 4510 | 4500 | 3857 |
| 235 | 20230915 | 150200 | 10981853580 | 4500 | 4500 | 4510 | 4500 | 3424 |
| 236 | 20230915 | 150100 | 10966417170 | 4500 | 4510 | 4510 | 4495 | 4825 |
| 237 | 20230915 | 150000 | 10944675250 | 4490 | 4510 | 4515 | 4490 | 9509 |
| 238 | 20230915 | 145900 | 10901844275 | 4510 | 4495 | 4515 | 4490 | 3387 |
| 239 | 20230915 | 145800 | 10886587370 | 4505 | 4500 | 4505 | 4490 | 5272 |
| 240 | 20230915 | 145700 | 10862884920 | 4500 | 4490 | 4500 | 4480 | 10111 |
| 241 | 20230915 | 145600 | 10817485860 | 4485 | 4505 | 4515 | 4480 | 22881 |
| 242 | 20230915 | 145500 | 10714659800 | 4500 | 4515 | 4515 | 4500 | 10959 |
| 243 | 20230915 | 145400 | 10665300390 | 4515 | 4510 | 4515 | 4505 | 7890 |
| 244 | 20230915 | 145300 | 10629692725 | 4510 | 4515 | 4515 | 4505 | 7295 |
| 245 | 20230915 | 145200 | 10596784435 | 4505 | 4525 | 4530 | 4500 | 18640 |
| 246 | 20230915 | 145100 | 10512592820 | 4525 | 4530 | 4530 | 4515 | 9789 |
| 247 | 20230915 | 145000 | 10468304750 | 4530 | 4535 | 4540 | 4525 | 4880 |
| 248 | 20230915 | 144900 | 10446192170 | 4535 | 4530 | 4545 | 4520 | 7213 |
| 249 | 20230915 | 144800 | 10413503820 | 4530 | 4520 | 4535 | 4515 | 9115 |
| 250 | 20230915 | 144700 | 10372254080 | 4520 | 4520 | 4520 | 4515 | 2018 |
| 251 | 20230915 | 144600 | 10363134865 | 4520 | 4520 | 4520 | 4515 | 4303 |
| 252 | 20230915 | 144500 | 10343696365 | 4515 | 4515 | 4520 | 4510 | 8221 |
| 253 | 20230915 | 144400 | 10306569645 | 4505 | 4495 | 4515 | 4495 | 4575 |
| 254 | 20230915 | 144300 | 10285955325 | 4495 | 4515 | 4515 | 4495 | 11406 |
| 255 | 20230915 | 144200 | 10234569570 | 4515 | 4515 | 4515 | 4510 | 7638 |
| 256 | 20230915 | 144100 | 10200108380 | 4515 | 4545 | 4545 | 4510 | 29022 |
| 257 | 20230915 | 144000 | 10068493730 | 4545 | 4540 | 4550 | 4535 | 29905 |
| 258 | 20230915 | 143900 | 9932584125 | 4535 | 4545 | 4565 | 4530 | 77263 |
| 259 | 20230915 | 143800 | 9581188670 | 4540 | 4530 | 4540 | 4530 | 20378 |
| 260 | 20230915 | 143700 | 9488742655 | 4530 | 4515 | 4535 | 4515 | 12149 |
| 261 | 20230915 | 143600 | 9433763825 | 4515 | 4515 | 4525 | 4515 | 10553 |
| 262 | 20230915 | 143500 | 9386079380 | 4515 | 4515 | 4525 | 4515 | 17128 |
| 263 | 20230915 | 143400 | 9308668340 | 4515 | 4515 | 4520 | 4505 | 19979 |
| 264 | 20230915 | 143300 | 9218502895 | 4515 | 4535 | 4535 | 4510 | 35978 |
| 265 | 20230915 | 143200 | 9055727635 | 4540 | 4515 | 4545 | 4510 | 49022 |
| 266 | 20230915 | 143100 | 8833520865 | 4515 | 4490 | 4515 | 4485 | 63166 |
| 267 | 20230915 | 143000 | 8549332765 | 4485 | 4490 | 4490 | 4480 | 4777 |
| 268 | 20230915 | 142900 | 8527906990 | 4490 | 4485 | 4490 | 4485 | 1295 |
| 269 | 20230915 | 142800 | 8522097900 | 4480 | 4480 | 4485 | 4475 | 1161 |
| 270 | 20230915 | 142700 | 8516893695 | 4480 | 4480 | 4485 | 4475 | 10350 |
| 271 | 20230915 | 142600 | 8470533150 | 4480 | 4490 | 4490 | 4475 | 7309 |
| 272 | 20230915 | 142500 | 8437765775 | 4490 | 4490 | 4495 | 4485 | 7551 |
| 273 | 20230915 | 142400 | 8403859940 | 4490 | 4490 | 4490 | 4485 | 7878 |
| 274 | 20230915 | 142300 | 8368510640 | 4490 | 4485 | 4490 | 4480 | 23507 |
| 275 | 20230915 | 142200 | 8263024935 | 4480 | 4480 | 4485 | 4475 | 7379 |
| 276 | 20230915 | 142100 | 8229969055 | 4480 | 4475 | 4480 | 4470 | 8534 |
| 277 | 20230915 | 142000 | 8191780375 | 4470 | 4475 | 4475 | 4470 | 3965 |
| 278 | 20230915 | 141900 | 8174040205 | 4470 | 4470 | 4475 | 4470 | 1977 |
| 279 | 20230915 | 141800 | 8165193685 | 4465 | 4465 | 4475 | 4460 | 8193 |
| 280 | 20230915 | 141700 | 8128555265 | 4465 | 4465 | 4465 | 4460 | 929 |
| 281 | 20230915 | 141600 | 8124407525 | 4460 | 4455 | 4465 | 4450 | 2729 |
| 282 | 20230915 | 141500 | 8112226485 | 4455 | 4465 | 4465 | 4450 | 1644 |
| 283 | 20230915 | 141400 | 8104900775 | 4465 | 4460 | 4470 | 4460 | 4052 |
| 284 | 20230915 | 141300 | 8086799555 | 4455 | 4460 | 4465 | 4455 | 1475 |
| 285 | 20230915 | 141200 | 8080218305 | 4460 | 4465 | 4470 | 4460 | 1494 |
| 286 | 20230915 | 141100 | 8073549805 | 4465 | 4460 | 4465 | 4455 | 1070 |
| 287 | 20230915 | 141000 | 8068778080 | 4460 | 4465 | 4465 | 4455 | 6606 |
| 288 | 20230915 | 140900 | 8039312665 | 4465 | 4460 | 4465 | 4460 | 4626 |
| 289 | 20230915 | 140800 | 8018679160 | 4460 | 4470 | 4470 | 4460 | 4597 |
| 290 | 20230915 | 140700 | 7998153540 | 4470 | 4470 | 4470 | 4465 | 296 |
| 291 | 20230915 | 140600 | 7996830505 | 4465 | 4465 | 4470 | 4460 | 4721 |
| 292 | 20230915 | 140500 | 7975735335 | 4465 | 4460 | 4465 | 4455 | 3824 |
| 293 | 20230915 | 140400 | 7958680915 | 4460 | 4465 | 4465 | 4460 | 734 |
| 294 | 20230915 | 140300 | 7955404005 | 4465 | 4455 | 4470 | 4455 | 5556 |
| 295 | 20230915 | 140200 | 7930604350 | 4455 | 4455 | 4460 | 4455 | 905 |
| 296 | 20230915 | 140100 | 7926571295 | 4455 | 4455 | 4460 | 4455 | 1100 |
| 297 | 20230915 | 140000 | 7921666320 | 4455 | 4450 | 4455 | 4445 | 990 |
| 298 | 20230915 | 135900 | 7917259580 | 4450 | 4450 | 4450 | 4445 | 6139 |
| 299 | 20230915 | 135800 | 7889942250 | 4450 | 4455 | 4460 | 4450 | 5052 |
| 300 | 20230915 | 135700 | 7867443625 | 4455 | 4460 | 4460 | 4455 | 2204 |
| 301 | 20230915 | 135600 | 7857614335 | 4460 | 4460 | 4465 | 4455 | 1698 |
| 302 | 20230915 | 135500 | 7850041885 | 4455 | 4460 | 4465 | 4455 | 2202 |
| 303 | 20230915 | 135400 | 7840216455 | 4460 | 4460 | 4465 | 4450 | 5443 |
| 304 | 20230915 | 135300 | 7815954650 | 4455 | 4460 | 4465 | 4455 | 1732 |
| 305 | 20230915 | 135200 | 7808227835 | 4460 | 4465 | 4465 | 4450 | 7270 |
| 306 | 20230915 | 135100 | 7775831205 | 4460 | 4470 | 4470 | 4460 | 5871 |
| 307 | 20230915 | 135000 | 7749614155 | 4470 | 4465 | 4475 | 4460 | 6644 |
| 308 | 20230915 | 134900 | 7719923730 | 4465 | 4470 | 4475 | 4460 | 2299 |
| 309 | 20230915 | 134800 | 7709647960 | 4470 | 4465 | 4475 | 4460 | 8962 |
| 310 | 20230915 | 134700 | 7669591820 | 4460 | 4455 | 4465 | 4455 | 13710 |
| 311 | 20230915 | 134600 | 7608412875 | 4455 | 4455 | 4455 | 4445 | 6197 |
| 312 | 20230915 | 134500 | 7580818940 | 4455 | 4455 | 4460 | 4455 | 1284 |
| 313 | 20230915 | 134400 | 7575097000 | 4460 | 4455 | 4460 | 4450 | 2813 |
| 314 | 20230915 | 134300 | 7562565760 | 4450 | 4450 | 4460 | 4445 | 6439 |
| 315 | 20230915 | 134200 | 7533891965 | 4445 | 4440 | 4450 | 4440 | 9093 |
| 316 | 20230915 | 134100 | 7493444035 | 4445 | 4435 | 4445 | 4430 | 3309 |
| 317 | 20230915 | 134000 | 7478761965 | 4425 | 4435 | 4435 | 4425 | 2806 |
| 318 | 20230915 | 133900 | 7466331445 | 4440 | 4435 | 4440 | 4425 | 6332 |
| 319 | 20230915 | 133800 | 7438251445 | 4430 | 4430 | 4435 | 4425 | 573 |
| 320 | 20230915 | 133700 | 7435713045 | 4430 | 4430 | 4430 | 4430 | 3383 |
| 321 | 20230915 | 133600 | 7420726355 | 4430 | 4430 | 4435 | 4420 | 5673 |
| 322 | 20230915 | 133500 | 7395586130 | 4430 | 4440 | 4445 | 4420 | 14467 |
| 323 | 20230915 | 133400 | 7331424740 | 4440 | 4440 | 4445 | 4435 | 4737 |
| 324 | 20230915 | 133300 | 7310389495 | 4445 | 4445 | 4450 | 4445 | 4958 |
| 325 | 20230915 | 133200 | 7288350630 | 4445 | 4445 | 4450 | 4440 | 5194 |
| 326 | 20230915 | 133100 | 7265255315 | 4440 | 4445 | 4450 | 4440 | 18812 |
| 327 | 20230915 | 133000 | 7181642480 | 4445 | 4440 | 4445 | 4430 | 2364 |
| 328 | 20230915 | 132900 | 7171150700 | 4435 | 4425 | 4440 | 4425 | 10449 |
| 329 | 20230915 | 132800 | 7124799915 | 4420 | 4425 | 4425 | 4420 | 824 |
| 330 | 20230915 | 132700 | 7121155535 | 4425 | 4425 | 4425 | 4420 | 1520 |
| 331 | 20230915 | 132600 | 7114429880 | 4420 | 4425 | 4425 | 4420 | 202 |
| 332 | 20230915 | 132500 | 7113536140 | 4425 | 4425 | 4425 | 4420 | 1531 |
| 333 | 20230915 | 132400 | 7106761865 | 4420 | 4415 | 4420 | 4415 | 2118 |
| 334 | 20230915 | 132300 | 7097401465 | 4410 | 4415 | 4420 | 4410 | 2576 |
| 335 | 20230915 | 132200 | 7086033785 | 4415 | 4425 | 4425 | 4415 | 3192 |
| 336 | 20230915 | 132100 | 7071924135 | 4420 | 4425 | 4425 | 4420 | 1469 |
| 337 | 20230915 | 132000 | 7065431050 | 4425 | 4420 | 4425 | 4420 | 680 |
| 338 | 20230915 | 131900 | 7062425445 | 4420 | 4425 | 4425 | 4420 | 597 |
| 339 | 20230915 | 131800 | 7059783955 | 4425 | 4425 | 4425 | 4420 | 1816 |
| 340 | 20230915 | 131700 | 7051749575 | 4420 | 4420 | 4425 | 4415 | 5260 |
| 341 | 20230915 | 131600 | 7028494410 | 4420 | 4420 | 4425 | 4415 | 466 |
| 342 | 20230915 | 131500 | 7026433715 | 4410 | 4415 | 4420 | 4410 | 3502 |
| 343 | 20230915 | 131400 | 7010963165 | 4415 | 4420 | 4420 | 4415 | 32 |
| 344 | 20230915 | 131300 | 7010821875 | 4415 | 4420 | 4420 | 4415 | 726 |
| 345 | 20230915 | 131200 | 7007613070 | 4420 | 4430 | 4430 | 4420 | 162 |
| 346 | 20230915 | 131100 | 7006896020 | 4425 | 4420 | 4425 | 4415 | 3872 |
| 347 | 20230915 | 131000 | 6989781770 | 4420 | 4420 | 4425 | 4420 | 3128 |
| 348 | 20230915 | 130900 | 6975951840 | 4420 | 4420 | 4425 | 4415 | 2091 |
| 349 | 20230915 | 130800 | 6966703555 | 4410 | 4415 | 4415 | 4410 | 1733 |
| 350 | 20230915 | 130700 | 6959053740 | 4415 | 4420 | 4420 | 4415 | 194 |
| 351 | 20230915 | 130600 | 6958196310 | 4420 | 4420 | 4420 | 4420 | 287 |
| 352 | 20230915 | 130500 | 6956927770 | 4415 | 4415 | 4415 | 4415 | 10 |
| 353 | 20230915 | 130400 | 6956883620 | 4415 | 4425 | 4425 | 4415 | 7251 |
| 354 | 20230915 | 130300 | 6924836785 | 4420 | 4425 | 4430 | 4420 | 3739 |
| 355 | 20230915 | 130200 | 6908287660 | 4425 | 4420 | 4430 | 4420 | 366 |
| 356 | 20230915 | 130100 | 6906668275 | 4420 | 4425 | 4430 | 4420 | 732 |
| 357 | 20230915 | 130000 | 6903430140 | 4425 | 4425 | 4425 | 4420 | 485 |
| 358 | 20230915 | 125900 | 6901285140 | 4420 | 4430 | 4430 | 4420 | 1890 |
| 359 | 20230915 | 125800 | 6892914035 | 4420 | 4430 | 4430 | 4410 | 2027 |
| 360 | 20230915 | 125700 | 6883943815 | 4425 | 4405 | 4425 | 4400 | 9254 |
| 361 | 20230915 | 125600 | 6843089975 | 4405 | 4410 | 4415 | 4405 | 1074 |
| 362 | 20230915 | 125500 | 6838352285 | 4410 | 4410 | 4415 | 4410 | 463 |
| 363 | 20230915 | 125400 | 6836310345 | 4415 | 4415 | 4415 | 4415 | 50 |
| 364 | 20230915 | 125300 | 6836089595 | 4415 | 4410 | 4415 | 4410 | 1521 |
| 365 | 20230915 | 125200 | 6829377285 | 4415 | 4410 | 4415 | 4405 | 1098 |
| 366 | 20230915 | 125100 | 6824535255 | 4410 | 4410 | 4415 | 4410 | 972 |
| 367 | 20230915 | 125000 | 6820248710 | 4405 | 4410 | 4415 | 4405 | 2295 |
| 368 | 20230915 | 124900 | 6810128145 | 4410 | 4410 | 4415 | 4405 | 147 |
| 369 | 20230915 | 124800 | 6809479755 | 4415 | 4405 | 4415 | 4405 | 1990 |
| 370 | 20230915 | 124700 | 6800700180 | 4400 | 4405 | 4415 | 4400 | 1076 |
| 371 | 20230915 | 124600 | 6795957315 | 4405 | 4405 | 4405 | 4395 | 329 |
| 372 | 20230915 | 124500 | 6794509695 | 4400 | 4385 | 4405 | 4385 | 820 |
| 373 | 20230915 | 124400 | 6790901580 | 4380 | 4395 | 4395 | 4375 | 7511 |
| 374 | 20230915 | 124300 | 6757964900 | 4390 | 4395 | 4405 | 4390 | 966 |
| 375 | 20230915 | 124200 | 6753720525 | 4395 | 4400 | 4400 | 4395 | 743 |
| 376 | 20230915 | 124100 | 6750451460 | 4410 | 4405 | 4410 | 4400 | 1025 |
| 377 | 20230915 | 124000 | 6745931420 | 4410 | 4405 | 4410 | 4395 | 832 |
| 378 | 20230915 | 123900 | 6742268445 | 4395 | 4405 | 4405 | 4395 | 2099 |
| 379 | 20230915 | 123800 | 6733029695 | 4400 | 4395 | 4400 | 4395 | 209 |
| 380 | 20230915 | 123700 | 6732110120 | 4395 | 4395 | 4395 | 4390 | 408 |
| 381 | 20230915 | 123600 | 6730317035 | 4400 | 4390 | 4400 | 4380 | 12752 |
| 382 | 20230915 | 123500 | 6674336400 | 4375 | 4400 | 4400 | 4375 | 15998 |
| 383 | 20230915 | 123400 | 6604163015 | 4400 | 4400 | 4400 | 4395 | 3259 |
| 384 | 20230915 | 123300 | 6589839045 | 4395 | 4395 | 4400 | 4395 | 2037 |
| 385 | 20230915 | 123200 | 6580883470 | 4395 | 4400 | 4400 | 4390 | 5138 |
| 386 | 20230915 | 123100 | 6558303715 | 4400 | 4400 | 4400 | 4395 | 733 |
| 387 | 20230915 | 123000 | 6555078575 | 4405 | 4405 | 4410 | 4395 | 4716 |
| 388 | 20230915 | 122900 | 6534334960 | 4405 | 4410 | 4415 | 4405 | 2737 |
| 389 | 20230915 | 122800 | 6522273170 | 4410 | 4410 | 4415 | 4405 | 4701 |
| 390 | 20230915 | 122700 | 6501544955 | 4410 | 4415 | 4415 | 4410 | 286 |
| 391 | 20230915 | 122600 | 6500283645 | 4410 | 4410 | 4410 | 4410 | 832 |
| 392 | 20230915 | 122500 | 6496614525 | 4405 | 4415 | 4415 | 4405 | 6919 |
| 393 | 20230915 | 122400 | 6466109260 | 4415 | 4410 | 4415 | 4410 | 808 |
| 394 | 20230915 | 122300 | 6462542150 | 4415 | 4410 | 4415 | 4410 | 589 |
| 395 | 20230915 | 122200 | 6459943760 | 4410 | 4410 | 4410 | 4405 | 1552 |
| 396 | 20230915 | 122100 | 6453099605 | 4405 | 4400 | 4405 | 4400 | 5112 |
| 397 | 20230915 | 122000 | 6430597555 | 4405 | 4405 | 4405 | 4400 | 185 |
| 398 | 20230915 | 121900 | 6429782680 | 4400 | 4405 | 4405 | 4400 | 1371 |
| 399 | 20230915 | 121800 | 6423748320 | 4405 | 4405 | 4410 | 4400 | 837 |
| 400 | 20230915 | 121700 | 6420061885 | 4405 | 4395 | 4405 | 4395 | 276 |
| 401 | 20230915 | 121600 | 6418847425 | 4395 | 4410 | 4410 | 4395 | 14213 |
| 402 | 20230915 | 121500 | 6356299085 | 4410 | 4415 | 4415 | 4410 | 39 |
| 403 | 20230915 | 121400 | 6356127040 | 4410 | 4415 | 4415 | 4405 | 2730 |
| 404 | 20230915 | 121300 | 6344090005 | 4410 | 4425 | 4425 | 4410 | 6364 |
| 405 | 20230915 | 121200 | 6315977075 | 4430 | 4425 | 4430 | 4420 | 2637 |
| 406 | 20230915 | 121100 | 6304309105 | 4425 | 4430 | 4435 | 4425 | 3216 |
| 407 | 20230915 | 121000 | 6290062740 | 4430 | 4430 | 4435 | 4425 | 3742 |
| 408 | 20230915 | 120900 | 6273480170 | 4430 | 4425 | 4435 | 4425 | 1432 |
| 409 | 20230915 | 120800 | 6267137305 | 4425 | 4435 | 4435 | 4425 | 400 |
| 410 | 20230915 | 120700 | 6265367195 | 4420 | 4420 | 4440 | 4420 | 861 |
| 411 | 20230915 | 120600 | 6261558680 | 4420 | 4410 | 4425 | 4410 | 4093 |
| 412 | 20230915 | 120500 | 6243490480 | 4405 | 4410 | 4410 | 4405 | 2381 |
| 413 | 20230915 | 120400 | 6232995065 | 4405 | 4410 | 4410 | 4405 | 2054 |
| 414 | 20230915 | 120300 | 6223945620 | 4410 | 4415 | 4415 | 4410 | 9934 |
| 415 | 20230915 | 120200 | 6180123725 | 4420 | 4425 | 4425 | 4415 | 6626 |
| 416 | 20230915 | 120100 | 6150845065 | 4420 | 4450 | 4450 | 4420 | 28039 |
| 417 | 20230915 | 120000 | 6026443260 | 4450 | 4465 | 4465 | 4435 | 4801 |
| 418 | 20230915 | 115900 | 6005070225 | 4470 | 4455 | 4470 | 4450 | 24313 |
| 419 | 20230915 | 115800 | 5896651880 | 4455 | 4445 | 4455 | 4440 | 7565 |
| 420 | 20230915 | 115700 | 5863003175 | 4445 | 4435 | 4450 | 4430 | 8405 |
| 421 | 20230915 | 115600 | 5825676335 | 4435 | 4435 | 4440 | 4430 | 6390 |
| 422 | 20230915 | 115500 | 5797336700 | 4435 | 4430 | 4440 | 4430 | 3740 |
| 423 | 20230915 | 115400 | 5780750765 | 4425 | 4425 | 4435 | 4425 | 10664 |
| 424 | 20230915 | 115300 | 5733502895 | 4425 | 4425 | 4430 | 4420 | 2892 |
| 425 | 20230915 | 115200 | 5720701340 | 4430 | 4415 | 4430 | 4415 | 3161 |
| 426 | 20230915 | 115100 | 5706717070 | 4415 | 4420 | 4425 | 4415 | 3784 |
| 427 | 20230915 | 115000 | 5689990215 | 4420 | 4420 | 4420 | 4420 | 926 |
| 428 | 20230915 | 114900 | 5685897295 | 4420 | 4425 | 4430 | 4420 | 1688 |
| 429 | 20230915 | 114800 | 5678428125 | 4425 | 4420 | 4425 | 4420 | 2908 |
| 430 | 20230915 | 114700 | 5665562215 | 4420 | 4430 | 4430 | 4415 | 1627 |
| 431 | 20230915 | 114600 | 5658366560 | 4430 | 4410 | 4430 | 4410 | 13067 |
| 432 | 20230915 | 114500 | 5600615980 | 4410 | 4410 | 4415 | 4400 | 3060 |
| 433 | 20230915 | 114400 | 5587128170 | 4405 | 4410 | 4410 | 4405 | 1487 |
| 434 | 20230915 | 114300 | 5580570580 | 4410 | 4415 | 4415 | 4405 | 3146 |
| 435 | 20230915 | 114200 | 5566698770 | 4415 | 4415 | 4420 | 4415 | 5708 |
| 436 | 20230915 | 114100 | 5541481125 | 4415 | 4410 | 4420 | 4405 | 11425 |
| 437 | 20230915 | 114000 | 5491060155 | 4405 | 4400 | 4410 | 4395 | 10205 |
| 438 | 20230915 | 113900 | 5446095725 | 4400 | 4395 | 4400 | 4395 | 1877 |
| 439 | 20230915 | 113800 | 5437840520 | 4400 | 4400 | 4400 | 4395 | 3313 |
| 440 | 20230915 | 113700 | 5423264720 | 4400 | 4395 | 4400 | 4395 | 1530 |
| 441 | 20230915 | 113600 | 5416535225 | 4395 | 4390 | 4395 | 4390 | 1146 |
| 442 | 20230915 | 113500 | 5411504185 | 4390 | 4395 | 4395 | 4390 | 2009 |
| 443 | 20230915 | 113400 | 5402676655 | 4395 | 4390 | 4395 | 4390 | 833 |
| 444 | 20230915 | 113300 | 5399019280 | 4390 | 4390 | 4395 | 4390 | 2030 |
| 445 | 20230915 | 113200 | 5390101785 | 4390 | 4395 | 4395 | 4390 | 1475 |
| 446 | 20230915 | 113100 | 5383619745 | 4390 | 4390 | 4395 | 4385 | 755 |
| 447 | 20230915 | 113000 | 5380304300 | 4385 | 4390 | 4390 | 4385 | 543 |
| 448 | 20230915 | 112900 | 5377923060 | 4385 | 4385 | 4390 | 4385 | 3488 |
| 449 | 20230915 | 112800 | 5362616665 | 4385 | 4385 | 4385 | 4380 | 675 |
| 450 | 20230915 | 112700 | 5359656940 | 4385 | 4380 | 4385 | 4375 | 396 |
| 451 | 20230915 | 112600 | 5357922600 | 4380 | 4380 | 4380 | 4375 | 504 |
| 452 | 20230915 | 112500 | 5355716150 | 4380 | 4380 | 4380 | 4375 | 421 |
| 453 | 20230915 | 112400 | 5353873420 | 4375 | 4375 | 4380 | 4375 | 1534 |
| 454 | 20230915 | 112300 | 5347160245 | 4375 | 4380 | 4385 | 4370 | 7453 |
| 455 | 20230915 | 112200 | 5314560145 | 4380 | 4385 | 4385 | 4380 | 2068 |
| 456 | 20230915 | 112100 | 5305492580 | 4380 | 4385 | 4390 | 4375 | 9511 |
| 457 | 20230915 | 112000 | 5263816805 | 4385 | 4410 | 4410 | 4385 | 16009 |
| 458 | 20230915 | 111900 | 5193417070 | 4410 | 4410 | 4415 | 4405 | 2073 |
| 459 | 20230915 | 111800 | 5184270790 | 4410 | 4405 | 4415 | 4400 | 7153 |
| 460 | 20230915 | 111700 | 5152740610 | 4405 | 4405 | 4410 | 4405 | 2687 |
| 461 | 20230915 | 111600 | 5140893170 | 4405 | 4405 | 4405 | 4400 | 2658 |
| 462 | 20230915 | 111500 | 5129185100 | 4400 | 4400 | 4405 | 4395 | 6517 |
| 463 | 20230915 | 111400 | 5100522140 | 4400 | 4400 | 4405 | 4395 | 3573 |
| 464 | 20230915 | 111300 | 5084801100 | 4395 | 4395 | 4400 | 4395 | 20670 |
| 465 | 20230915 | 111200 | 4993854965 | 4395 | 4395 | 4395 | 4390 | 2958 |
| 466 | 20230915 | 111100 | 4980856170 | 4390 | 4395 | 4395 | 4390 | 1386 |
| 467 | 20230915 | 111000 | 4974766045 | 4395 | 4395 | 4395 | 4390 | 224 |
| 468 | 20230915 | 110900 | 4973781625 | 4395 | 4395 | 4400 | 4390 | 521 |
| 469 | 20230915 | 110800 | 4971494215 | 4400 | 4395 | 4400 | 4390 | 1291 |
| 470 | 20230915 | 110700 | 4965820255 | 4390 | 4395 | 4395 | 4390 | 3682 |
| 471 | 20230915 | 110600 | 4949638250 | 4400 | 4395 | 4400 | 4390 | 1826 |
| 472 | 20230915 | 110500 | 4941611075 | 4395 | 4390 | 4395 | 4390 | 3620 |
| 473 | 20230915 | 110400 | 4925705220 | 4390 | 4385 | 4395 | 4385 | 6147 |
| 474 | 20230915 | 110300 | 4898725850 | 4385 | 4390 | 4390 | 4385 | 1973 |
| 475 | 20230915 | 110200 | 4890073930 | 4390 | 4390 | 4390 | 4385 | 3496 |
| 476 | 20230915 | 110100 | 4874733020 | 4385 | 4385 | 4390 | 4385 | 1458 |
| 477 | 20230915 | 110000 | 4868332910 | 4385 | 4385 | 4390 | 4380 | 1787 |
| 478 | 20230915 | 105900 | 4860493640 | 4385 | 4385 | 4395 | 4380 | 5549 |
| 479 | 20230915 | 105800 | 4836155510 | 4385 | 4385 | 4390 | 4380 | 3663 |
| 480 | 20230915 | 105700 | 4820083300 | 4375 | 4380 | 4380 | 4370 | 2513 |
| 481 | 20230915 | 105600 | 4809077920 | 4370 | 4375 | 4375 | 4370 | 4031 |
| 482 | 20230915 | 105500 | 4791443265 | 4375 | 4375 | 4375 | 4370 | 873 |
| 483 | 20230915 | 105400 | 4787624065 | 4375 | 4370 | 4375 | 4370 | 669 |
| 484 | 20230915 | 105300 | 4784698560 | 4370 | 4370 | 4375 | 4370 | 2444 |
| 485 | 20230915 | 105200 | 4774015430 | 4370 | 4375 | 4375 | 4370 | 731 |
| 486 | 20230915 | 105100 | 4770818455 | 4375 | 4380 | 4380 | 4375 | 175 |
| 487 | 20230915 | 105000 | 4770052735 | 4370 | 4370 | 4385 | 4370 | 2945 |
| 488 | 20230915 | 104900 | 4757152075 | 4365 | 4370 | 4370 | 4365 | 2689 |
| 489 | 20230915 | 104800 | 4745401700 | 4370 | 4375 | 4380 | 4370 | 766 |
| 490 | 20230915 | 104700 | 4742049875 | 4380 | 4370 | 4380 | 4370 | 207 |
| 491 | 20230915 | 104600 | 4741144310 | 4370 | 4365 | 4380 | 4365 | 3666 |
| 492 | 20230915 | 104500 | 4725121430 | 4365 | 4375 | 4380 | 4365 | 4218 |
| 493 | 20230915 | 104400 | 4706694475 | 4375 | 4370 | 4375 | 4365 | 1669 |
| 494 | 20230915 | 104300 | 4699401750 | 4370 | 4375 | 4380 | 4370 | 6098 |
| 495 | 20230915 | 104200 | 4672724605 | 4375 | 4375 | 4380 | 4375 | 1066 |
| 496 | 20230915 | 104100 | 4668055795 | 4380 | 4380 | 4385 | 4375 | 786 |
| 497 | 20230915 | 104000 | 4664613065 | 4385 | 4375 | 4385 | 4370 | 2950 |
| 498 | 20230915 | 103900 | 4651686070 | 4370 | 4370 | 4375 | 4365 | 1981 |
| 499 | 20230915 | 103800 | 4643031810 | 4370 | 4375 | 4375 | 4370 | 643 |
| 500 | 20230915 | 103700 | 4640218875 | 4370 | 4370 | 4375 | 4365 | 544 |
| 501 | 20230915 | 103600 | 4637841270 | 4365 | 4370 | 4370 | 4365 | 2937 |
| 502 | 20230915 | 103500 | 4625011715 | 4370 | 4375 | 4375 | 4365 | 3358 |
| 503 | 20230915 | 103400 | 4610347575 | 4370 | 4375 | 4375 | 4365 | 4490 |
| 504 | 20230915 | 103300 | 4590722365 | 4370 | 4375 | 4380 | 4370 | 4342 |
| 505 | 20230915 | 103200 | 4571726080 | 4375 | 4380 | 4380 | 4375 | 845 |
| 506 | 20230915 | 103100 | 4568025200 | 4375 | 4385 | 4385 | 4375 | 2941 |
| 507 | 20230915 | 103000 | 4555158000 | 4385 | 4390 | 4390 | 4375 | 5358 |
| 508 | 20230915 | 102900 | 4531663945 | 4385 | 4375 | 4385 | 4375 | 1169 |
| 509 | 20230915 | 102800 | 4526544995 | 4385 | 4380 | 4385 | 4375 | 1596 |
| 510 | 20230915 | 102700 | 4519559540 | 4375 | 4380 | 4380 | 4375 | 2033 |
| 511 | 20230915 | 102600 | 4510664220 | 4375 | 4375 | 4400 | 4370 | 31648 |
| 512 | 20230915 | 102500 | 4371793595 | 4380 | 4375 | 4380 | 4375 | 1671 |
| 513 | 20230915 | 102400 | 4364480075 | 4380 | 4380 | 4380 | 4370 | 2843 |
| 514 | 20230915 | 102300 | 4352041990 | 4380 | 4380 | 4380 | 4375 | 2540 |
| 515 | 20230915 | 102200 | 4340916850 | 4380 | 4380 | 4380 | 4375 | 244 |
| 516 | 20230915 | 102100 | 4339848195 | 4380 | 4385 | 4390 | 4375 | 9214 |
| 517 | 20230915 | 102000 | 4299486865 | 4390 | 4390 | 4390 | 4380 | 6345 |
| 518 | 20230915 | 101900 | 4271653715 | 4385 | 4385 | 4390 | 4380 | 2397 |
| 519 | 20230915 | 101800 | 4261143270 | 4390 | 4395 | 4395 | 4380 | 6825 |
| 520 | 20230915 | 101700 | 4231179930 | 4395 | 4385 | 4395 | 4385 | 12014 |
| 521 | 20230915 | 101600 | 4178439750 | 4390 | 4380 | 4390 | 4375 | 6732 |
| 522 | 20230915 | 101500 | 4148924955 | 4375 | 4375 | 4380 | 4370 | 3062 |
| 523 | 20230915 | 101400 | 4135525775 | 4370 | 4375 | 4375 | 4370 | 4512 |
| 524 | 20230915 | 101300 | 4115802605 | 4375 | 4370 | 4375 | 4365 | 1880 |
| 525 | 20230915 | 101200 | 4107581330 | 4375 | 4360 | 4375 | 4360 | 4684 |
| 526 | 20230915 | 101100 | 4087122105 | 4360 | 4335 | 4365 | 4335 | 6172 |
| 527 | 20230915 | 101000 | 4060268795 | 4335 | 4350 | 4350 | 4335 | 5588 |
| 528 | 20230915 | 100900 | 4036006405 | 4350 | 4345 | 4350 | 4345 | 1385 |
| 529 | 20230915 | 100800 | 4029984495 | 4345 | 4345 | 4350 | 4345 | 1778 |
| 530 | 20230915 | 100700 | 4022254505 | 4345 | 4345 | 4350 | 4340 | 1723 |
| 531 | 20230915 | 100600 | 4014768095 | 4345 | 4345 | 4345 | 4340 | 1410 |
| 532 | 20230915 | 100500 | 4008644350 | 4340 | 4345 | 4345 | 4340 | 3255 |
| 533 | 20230915 | 100400 | 3994511505 | 4345 | 4340 | 4345 | 4335 | 4184 |
| 534 | 20230915 | 100300 | 3976353810 | 4340 | 4340 | 4345 | 4335 | 2317 |
| 535 | 20230915 | 100200 | 3966297420 | 4340 | 4345 | 4345 | 4340 | 2216 |
| 536 | 20230915 | 100100 | 3956677970 | 4345 | 4345 | 4345 | 4340 | 1874 |
| 537 | 20230915 | 100000 | 3948536040 | 4345 | 4340 | 4350 | 4340 | 2929 |
| 538 | 20230915 | 095900 | 3935796235 | 4340 | 4345 | 4345 | 4335 | 4934 |
| 539 | 20230915 | 095800 | 3914378165 | 4345 | 4350 | 4365 | 4345 | 450 |
| 540 | 20230915 | 095700 | 3912420345 | 4350 | 4365 | 4365 | 4340 | 23376 |
| 541 | 20230915 | 095600 | 3810622045 | 4365 | 4365 | 4370 | 4360 | 5083 |
| 542 | 20230915 | 095500 | 3788435010 | 4365 | 4380 | 4380 | 4360 | 15269 |
| 543 | 20230915 | 095400 | 3721703010 | 4375 | 4370 | 4380 | 4365 | 15643 |
| 544 | 20230915 | 095300 | 3653213485 | 4365 | 4360 | 4370 | 4355 | 5598 |
| 545 | 20230915 | 095200 | 3628789755 | 4355 | 4355 | 4360 | 4350 | 2273 |
| 546 | 20230915 | 095100 | 3618893385 | 4350 | 4355 | 4355 | 4350 | 4444 |
| 547 | 20230915 | 095000 | 3599555750 | 4355 | 4355 | 4355 | 4350 | 1796 |
| 548 | 20230915 | 094900 | 3591736915 | 4350 | 4350 | 4355 | 4350 | 2860 |
| 549 | 20230915 | 094800 | 3579286750 | 4350 | 4350 | 4355 | 4345 | 2531 |
| 550 | 20230915 | 094700 | 3568276930 | 4350 | 4355 | 4355 | 4350 | 971 |
| 551 | 20230915 | 094600 | 3564051810 | 4350 | 4350 | 4355 | 4345 | 3191 |
| 552 | 20230915 | 094500 | 3550183315 | 4355 | 4330 | 4355 | 4330 | 48631 |
| 553 | 20230915 | 094400 | 3339131340 | 4330 | 4335 | 4335 | 4330 | 4515 |
| 554 | 20230915 | 094300 | 3319576345 | 4335 | 4335 | 4340 | 4330 | 4342 |
| 555 | 20230915 | 094200 | 3300770035 | 4335 | 4335 | 4335 | 4330 | 2591 |
| 556 | 20230915 | 094100 | 3289538665 | 4335 | 4340 | 4340 | 4330 | 5429 |
| 557 | 20230915 | 094000 | 3266003100 | 4345 | 4340 | 4345 | 4335 | 5083 |
| 558 | 20230915 | 093900 | 3243944120 | 4340 | 4345 | 4345 | 4340 | 4757 |
| 559 | 20230915 | 093800 | 3223287650 | 4345 | 4350 | 4350 | 4345 | 1627 |
| 560 | 20230915 | 093700 | 3216213185 | 4350 | 4350 | 4350 | 4345 | 4281 |
| 561 | 20230915 | 093600 | 3197607480 | 4350 | 4345 | 4355 | 4345 | 904 |
| 562 | 20230915 | 093500 | 3193677715 | 4345 | 4350 | 4355 | 4345 | 2618 |
| 563 | 20230915 | 093400 | 3182287125 | 4345 | 4350 | 4355 | 4340 | 1825 |
| 564 | 20230915 | 093300 | 3174354595 | 4350 | 4350 | 4360 | 4335 | 5646 |
| 565 | 20230915 | 093200 | 3149776120 | 4350 | 4330 | 4355 | 4330 | 19602 |
| 566 | 20230915 | 093100 | 3064723970 | 4330 | 4340 | 4345 | 4330 | 8941 |
| 567 | 20230915 | 093000 | 3025965490 | 4340 | 4340 | 4345 | 4335 | 4229 |
| 568 | 20230915 | 092900 | 3007612005 | 4340 | 4340 | 4345 | 4340 | 2117 |
| 569 | 20230915 | 092800 | 2998418940 | 4340 | 4345 | 4350 | 4340 | 2158 |
| 570 | 20230915 | 092700 | 2989047280 | 4350 | 4355 | 4355 | 4345 | 10799 |
| 571 | 20230915 | 092600 | 2942075725 | 4355 | 4350 | 4355 | 4350 | 2754 |
| 572 | 20230915 | 092500 | 2930093145 | 4350 | 4350 | 4350 | 4345 | 3490 |
| 573 | 20230915 | 092400 | 2914913530 | 4340 | 4335 | 4350 | 4335 | 2973 |
| 574 | 20230915 | 092300 | 2902009955 | 4335 | 4340 | 4340 | 4335 | 4704 |
| 575 | 20230915 | 092200 | 2881612860 | 4340 | 4330 | 4340 | 4330 | 5768 |
| 576 | 20230915 | 092100 | 2856608060 | 4330 | 4345 | 4345 | 4325 | 18165 |
| 577 | 20230915 | 092000 | 2777814150 | 4345 | 4350 | 4350 | 4345 | 4231 |
| 578 | 20230915 | 091900 | 2759423190 | 4350 | 4360 | 4365 | 4345 | 6286 |
| 579 | 20230915 | 091800 | 2732057900 | 4365 | 4365 | 4370 | 4360 | 7020 |
| 580 | 20230915 | 091700 | 2701420555 | 4365 | 4380 | 4395 | 4360 | 41683 |
| 581 | 20230915 | 091600 | 2518964785 | 4380 | 4320 | 4380 | 4320 | 23593 |
| 582 | 20230915 | 091500 | 2416158415 | 4320 | 4330 | 4330 | 4315 | 10883 |
| 583 | 20230915 | 091400 | 2369135710 | 4330 | 4305 | 4330 | 4300 | 10382 |
| 584 | 20230915 | 091300 | 2324300305 | 4305 | 4290 | 4305 | 4290 | 11943 |
| 585 | 20230915 | 091200 | 2272988515 | 4290 | 4300 | 4300 | 4290 | 4020 |
| 586 | 20230915 | 091100 | 2255728570 | 4290 | 4290 | 4300 | 4285 | 16754 |
| 587 | 20230915 | 091000 | 2183865080 | 4285 | 4270 | 4290 | 4265 | 18026 |
| 588 | 20230915 | 090900 | 2106801095 | 4275 | 4285 | 4285 | 4275 | 11566 |
| 589 | 20230915 | 090800 | 2057334390 | 4285 | 4295 | 4295 | 4280 | 12504 |
| 590 | 20230915 | 090700 | 2003750560 | 4295 | 4300 | 4300 | 4290 | 9101 |
| 591 | 20230915 | 090600 | 1964674800 | 4300 | 4310 | 4320 | 4295 | 33465 |
| 592 | 20230915 | 090500 | 1820492055 | 4310 | 4285 | 4315 | 4280 | 58279 |
| 593 | 20230915 | 090400 | 1570323095 | 4290 | 4270 | 4290 | 4265 | 30707 |
| 594 | 20230915 | 090300 | 1439020870 | 4270 | 4280 | 4285 | 4265 | 39601 |
| 595 | 20230915 | 090200 | 1269807970 | 4285 | 4290 | 4295 | 4270 | 44083 |
| 596 | 20230915 | 090100 | 1081018275 | 4290 | 4290 | 4290 | 4250 | 61718 |
| 597 | 20230915 | 090000 | 817213900 | 4245 | 4200 | 4315 | 4200 | 183752 |