30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 3 | 20230912 | 185000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230912 | 184900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230912 | 184800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230912 | 184700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230912 | 184600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230912 | 184500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230912 | 184400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230912 | 184300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230912 | 184200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230912 | 184100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230912 | 184000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230912 | 183900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230912 | 183800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230912 | 183700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230912 | 183600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230912 | 183500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230912 | 183400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230912 | 183300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230912 | 183200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230912 | 183100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230912 | 183000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230912 | 182900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230912 | 182800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230912 | 182700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230912 | 182600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230912 | 182500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230912 | 182400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230912 | 182300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230912 | 182200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230912 | 182100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 33 | 20230912 | 182000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230912 | 181900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230912 | 181800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230912 | 181700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230912 | 181600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230912 | 181500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230912 | 181400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230912 | 181300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230912 | 181200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230912 | 181100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230912 | 181000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230912 | 180900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230912 | 180800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230912 | 180700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230912 | 180600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230912 | 180500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230912 | 180400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230912 | 180300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230912 | 180200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230912 | 180100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230912 | 180000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230912 | 175900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230912 | 175800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230912 | 175700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230912 | 175600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230912 | 175500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230912 | 175400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230912 | 175300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230912 | 175200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230912 | 175100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 63 | 20230912 | 175000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230912 | 174900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230912 | 174800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230912 | 174700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230912 | 174600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230912 | 174500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230912 | 174400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230912 | 174300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230912 | 174200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230912 | 174100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230912 | 174000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230912 | 173900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230912 | 173800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230912 | 173700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230912 | 173600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230912 | 173500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230912 | 173400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230912 | 173300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230912 | 173200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230912 | 173100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230912 | 173000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230912 | 172900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230912 | 172800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230912 | 172700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230912 | 172600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230912 | 172500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230912 | 172400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230912 | 172300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230912 | 172200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230912 | 172100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 93 | 20230912 | 172000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230912 | 171900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230912 | 171800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230912 | 171700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230912 | 171600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230912 | 171500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230912 | 171400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230912 | 171300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230912 | 171200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230912 | 171100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230912 | 171000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230912 | 170900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230912 | 170800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230912 | 170700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230912 | 170600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230912 | 170500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230912 | 170400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230912 | 170300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230912 | 170200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230912 | 170100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230912 | 170000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230912 | 165900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230912 | 165800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230912 | 165700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230912 | 165600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230912 | 165500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230912 | 165400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230912 | 165300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230912 | 165200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230912 | 165100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 123 | 20230912 | 165000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230912 | 164900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230912 | 164800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230912 | 164700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230912 | 164600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230912 | 164500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230912 | 164400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230912 | 164300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230912 | 164200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230912 | 164100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230912 | 164000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230912 | 163900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230912 | 163800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230912 | 163700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230912 | 163600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230912 | 163500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230912 | 163400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230912 | 163300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230912 | 163200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230912 | 163100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230912 | 163000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230912 | 162900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230912 | 162800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230912 | 162700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230912 | 162600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230912 | 162500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230912 | 162400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230912 | 162300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230912 | 162200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230912 | 162100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 153 | 20230912 | 162000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230912 | 161900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230912 | 161800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230912 | 161700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230912 | 161600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230912 | 161500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230912 | 161400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230912 | 161300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230912 | 161200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230912 | 161100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230912 | 161000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230912 | 160900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230912 | 160800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230912 | 160700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230912 | 160600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230912 | 160500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230912 | 160400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230912 | 160300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230912 | 160200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230912 | 160100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230912 | 160000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230912 | 155900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230912 | 155800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230912 | 155700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230912 | 155600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230912 | 155500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230912 | 155400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230912 | 155300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230912 | 155200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230912 | 155100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 183 | 20230912 | 155000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230912 | 154900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230912 | 154800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230912 | 154700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230912 | 154600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230912 | 154500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230912 | 154400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230912 | 154300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230912 | 154200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230912 | 154100 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230912 | 154000 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230912 | 153900 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230912 | 153800 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230912 | 153700 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230912 | 153600 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230912 | 153500 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230912 | 153400 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230912 | 153300 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230912 | 153200 | 4529930545 | 4450 | 4450 | 4450 | 4450 | 10948 |
| 202 | 20230912 | 153100 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20230912 | 153000 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20230912 | 152900 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20230912 | 152800 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20230912 | 152700 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20230912 | 152600 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20230912 | 152500 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20230912 | 152400 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20230912 | 152300 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20230912 | 152200 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20230912 | 152100 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 213 | 20230912 | 152000 | 4481211945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20230912 | 151900 | 4481211945 | 4230 | 4435 | 4435 | 4200 | 12837 |
| 215 | 20230912 | 151800 | 4425782690 | 4400 | 4435 | 4435 | 4400 | 2907 |
| 216 | 20230912 | 151700 | 4412982355 | 4435 | 4375 | 4435 | 4370 | 1499 |
| 217 | 20230912 | 151600 | 4406385170 | 4375 | 4400 | 4400 | 4375 | 643 |
| 218 | 20230912 | 151500 | 4403560100 | 4435 | 4400 | 4435 | 4370 | 1062 |
| 219 | 20230912 | 151400 | 4398894020 | 4400 | 4430 | 4435 | 4400 | 3118 |
| 220 | 20230912 | 151300 | 4385139885 | 4430 | 4440 | 4440 | 4410 | 824 |
| 221 | 20230912 | 151200 | 4381491610 | 4445 | 4445 | 4450 | 4445 | 342 |
| 222 | 20230912 | 151100 | 4379970970 | 4445 | 4425 | 4445 | 4400 | 4500 |
| 223 | 20230912 | 151000 | 4360124280 | 4425 | 4415 | 4425 | 4405 | 1305 |
| 224 | 20230912 | 150900 | 4354353965 | 4415 | 4415 | 4435 | 4405 | 2600 |
| 225 | 20230912 | 150800 | 4342882210 | 4435 | 4445 | 4450 | 4410 | 1311 |
| 226 | 20230912 | 150700 | 4337069320 | 4450 | 4455 | 4460 | 4450 | 1425 |
| 227 | 20230912 | 150600 | 4330725115 | 4475 | 4480 | 4480 | 4450 | 2498 |
| 228 | 20230912 | 150500 | 4319572645 | 4480 | 4485 | 4485 | 4480 | 411 |
| 229 | 20230912 | 150400 | 4317730425 | 4480 | 4465 | 4490 | 4465 | 264 |
| 230 | 20230912 | 150300 | 4316548410 | 4490 | 4480 | 4490 | 4455 | 1692 |
| 231 | 20230912 | 150200 | 4308977670 | 4490 | 4455 | 4490 | 4455 | 1232 |
| 232 | 20230912 | 150100 | 4303462985 | 4450 | 4490 | 4490 | 4450 | 3043 |
| 233 | 20230912 | 150000 | 4289844240 | 4490 | 4480 | 4490 | 4480 | 2948 |
| 234 | 20230912 | 145900 | 4276628655 | 4480 | 4470 | 4480 | 4460 | 4044 |
| 235 | 20230912 | 145800 | 4258565060 | 4470 | 4470 | 4470 | 4465 | 2428 |
| 236 | 20230912 | 145700 | 4247712170 | 4470 | 4435 | 4470 | 4435 | 1942 |
| 237 | 20230912 | 145600 | 4239058480 | 4440 | 4475 | 4475 | 4435 | 1002 |
| 238 | 20230912 | 145500 | 4234597965 | 4460 | 4470 | 4475 | 4460 | 2804 |
| 239 | 20230912 | 145400 | 4222086105 | 4475 | 4475 | 4475 | 4465 | 3092 |
| 240 | 20230912 | 145300 | 4208264260 | 4475 | 4475 | 4485 | 4450 | 4899 |
| 241 | 20230912 | 145200 | 4186404155 | 4480 | 4450 | 4480 | 4450 | 1613 |
| 242 | 20230912 | 145100 | 4179190910 | 4445 | 4470 | 4470 | 4445 | 2434 |
| 243 | 20230912 | 145000 | 4168337230 | 4470 | 4510 | 4510 | 4460 | 9341 |
| 244 | 20230912 | 144900 | 4126392775 | 4510 | 4475 | 4510 | 4470 | 7019 |
| 245 | 20230912 | 144800 | 4094894320 | 4480 | 4490 | 4490 | 4470 | 6361 |
| 246 | 20230912 | 144700 | 4066382390 | 4490 | 4480 | 4490 | 4475 | 6210 |
| 247 | 20230912 | 144600 | 4038539045 | 4480 | 4455 | 4480 | 4455 | 2931 |
| 248 | 20230912 | 144500 | 4025445760 | 4460 | 4470 | 4475 | 4455 | 3953 |
| 249 | 20230912 | 144400 | 4007785180 | 4465 | 4470 | 4470 | 4455 | 4231 |
| 250 | 20230912 | 144300 | 3988892625 | 4470 | 4475 | 4475 | 4460 | 2731 |
| 251 | 20230912 | 144200 | 3976694055 | 4470 | 4470 | 4475 | 4460 | 1913 |
| 252 | 20230912 | 144100 | 3968143485 | 4460 | 4440 | 4460 | 4440 | 3756 |
| 253 | 20230912 | 144000 | 3951428375 | 4450 | 4440 | 4450 | 4440 | 1300 |
| 254 | 20230912 | 143900 | 3945648705 | 4440 | 4440 | 4445 | 4435 | 2978 |
| 255 | 20230912 | 143800 | 3932423955 | 4445 | 4425 | 4445 | 4425 | 1427 |
| 256 | 20230912 | 143700 | 3926091660 | 4435 | 4440 | 4440 | 4400 | 751 |
| 257 | 20230912 | 143600 | 3922773620 | 4410 | 4430 | 4455 | 4400 | 3375 |
| 258 | 20230912 | 143500 | 3907773295 | 4415 | 4330 | 4430 | 4285 | 3857 |
| 259 | 20230912 | 143400 | 3890993420 | 4330 | 4445 | 4445 | 4330 | 2241 |
| 260 | 20230912 | 143300 | 3881171145 | 4445 | 4500 | 4530 | 4440 | 11667 |
| 261 | 20230912 | 143200 | 3828694150 | 4500 | 4480 | 4500 | 4480 | 18501 |
| 262 | 20230912 | 143100 | 3745522320 | 4485 | 4475 | 4485 | 4470 | 6593 |
| 263 | 20230912 | 143000 | 3716007665 | 4475 | 4465 | 4475 | 4465 | 4060 |
| 264 | 20230912 | 142900 | 3697868305 | 4465 | 4465 | 4475 | 4465 | 3594 |
| 265 | 20230912 | 142800 | 3681811920 | 4465 | 4465 | 4465 | 4445 | 3061 |
| 266 | 20230912 | 142700 | 3668186335 | 4465 | 4435 | 4465 | 4435 | 5586 |
| 267 | 20230912 | 142600 | 3643330295 | 4435 | 4430 | 4435 | 4430 | 2539 |
| 268 | 20230912 | 142500 | 3632071915 | 4430 | 4420 | 4430 | 4415 | 2764 |
| 269 | 20230912 | 142400 | 3619834785 | 4420 | 4420 | 4425 | 4420 | 2973 |
| 270 | 20230912 | 142300 | 3606691575 | 4420 | 4410 | 4420 | 4410 | 794 |
| 271 | 20230912 | 142200 | 3603187095 | 4410 | 4410 | 4410 | 4405 | 2441 |
| 272 | 20230912 | 142100 | 3592424845 | 4415 | 4425 | 4425 | 4410 | 1453 |
| 273 | 20230912 | 142000 | 3586009395 | 4425 | 4425 | 4430 | 4410 | 5741 |
| 274 | 20230912 | 141900 | 3560645520 | 4425 | 4405 | 4425 | 4405 | 3802 |
| 275 | 20230912 | 141800 | 3543870300 | 4410 | 4405 | 4410 | 4405 | 2118 |
| 276 | 20230912 | 141700 | 3534538685 | 4400 | 4400 | 4405 | 4400 | 738 |
| 277 | 20230912 | 141600 | 3531290985 | 4400 | 4400 | 4400 | 4385 | 2509 |
| 278 | 20230912 | 141500 | 3520256365 | 4400 | 4370 | 4400 | 4370 | 4682 |
| 279 | 20230912 | 141400 | 3499773150 | 4370 | 4370 | 4370 | 4370 | 1942 |
| 280 | 20230912 | 141300 | 3491286610 | 4370 | 4365 | 4370 | 4355 | 1972 |
| 281 | 20230912 | 141200 | 3482679905 | 4365 | 4355 | 4365 | 4355 | 1598 |
| 282 | 20230912 | 141100 | 3475711005 | 4360 | 4355 | 4360 | 4355 | 1312 |
| 283 | 20230912 | 141000 | 3469993205 | 4360 | 4355 | 4360 | 4355 | 1268 |
| 284 | 20230912 | 140900 | 3464470855 | 4355 | 4355 | 4355 | 4350 | 2729 |
| 285 | 20230912 | 140800 | 3452591695 | 4355 | 4350 | 4355 | 4350 | 1148 |
| 286 | 20230912 | 140700 | 3447597005 | 4350 | 4340 | 4350 | 4340 | 1061 |
| 287 | 20230912 | 140600 | 3442988635 | 4345 | 4350 | 4350 | 4330 | 676 |
| 288 | 20230912 | 140500 | 3440054770 | 4350 | 4330 | 4350 | 4330 | 1944 |
| 289 | 20230912 | 140400 | 3431602670 | 4330 | 4345 | 4350 | 4330 | 1238 |
| 290 | 20230912 | 140300 | 3426238295 | 4350 | 4355 | 4355 | 4345 | 1909 |
| 291 | 20230912 | 140200 | 3417940140 | 4355 | 4350 | 4355 | 4350 | 1569 |
| 292 | 20230912 | 140100 | 3411113925 | 4350 | 4345 | 4350 | 4340 | 2421 |
| 293 | 20230912 | 140000 | 3400590715 | 4345 | 4360 | 4360 | 4345 | 674 |
| 294 | 20230912 | 135900 | 3397657660 | 4350 | 4360 | 4360 | 4340 | 2669 |
| 295 | 20230912 | 135800 | 3386055770 | 4340 | 4360 | 4370 | 4340 | 2044 |
| 296 | 20230912 | 135700 | 3377167030 | 4355 | 4305 | 4360 | 4305 | 983 |
| 297 | 20230912 | 135600 | 3372894270 | 4300 | 4300 | 4305 | 4300 | 1216 |
| 298 | 20230912 | 135500 | 3367665065 | 4305 | 4265 | 4305 | 4245 | 3682 |
| 299 | 20230912 | 135400 | 3352004245 | 4245 | 4310 | 4310 | 4245 | 2584 |
| 300 | 20230912 | 135300 | 3340947355 | 4345 | 4330 | 4350 | 4325 | 2812 |
| 301 | 20230912 | 135200 | 3328772190 | 4355 | 4350 | 4360 | 4330 | 2512 |
| 302 | 20230912 | 135100 | 3317835115 | 4360 | 4365 | 4370 | 4360 | 1478 |
| 303 | 20230912 | 135000 | 3311376680 | 4370 | 4380 | 4380 | 4370 | 2286 |
| 304 | 20230912 | 134900 | 3301380130 | 4380 | 4400 | 4410 | 4380 | 6221 |
| 305 | 20230912 | 134800 | 3274011480 | 4395 | 4355 | 4395 | 4355 | 8557 |
| 306 | 20230912 | 134700 | 3236632095 | 4355 | 4350 | 4360 | 4350 | 2335 |
| 307 | 20230912 | 134600 | 3226466615 | 4350 | 4340 | 4350 | 4340 | 1794 |
| 308 | 20230912 | 134500 | 3218672820 | 4345 | 4340 | 4345 | 4340 | 1734 |
| 309 | 20230912 | 134400 | 3211145165 | 4340 | 4335 | 4340 | 4335 | 1669 |
| 310 | 20230912 | 134300 | 3203909060 | 4335 | 4340 | 4345 | 4330 | 853 |
| 311 | 20230912 | 134200 | 3200209250 | 4350 | 4340 | 4350 | 4325 | 2989 |
| 312 | 20230912 | 134100 | 3187237145 | 4280 | 4340 | 4350 | 4280 | 4346 |
| 313 | 20230912 | 134000 | 3168391410 | 4340 | 4350 | 4350 | 4340 | 6386 |
| 314 | 20230912 | 133900 | 3140617610 | 4350 | 4340 | 4350 | 4340 | 2872 |
| 315 | 20230912 | 133800 | 3128142590 | 4340 | 4315 | 4340 | 4315 | 1788 |
| 316 | 20230912 | 133700 | 3120391030 | 4310 | 4305 | 4310 | 4295 | 3726 |
| 317 | 20230912 | 133600 | 3104347685 | 4305 | 4280 | 4305 | 4280 | 627 |
| 318 | 20230912 | 133500 | 3101663100 | 4280 | 4265 | 4280 | 4265 | 1937 |
| 319 | 20230912 | 133400 | 3093384885 | 4265 | 4260 | 4265 | 4260 | 1744 |
| 320 | 20230912 | 133300 | 3085953425 | 4265 | 4265 | 4270 | 4260 | 2114 |
| 321 | 20230912 | 133200 | 3076935195 | 4265 | 4270 | 4270 | 4265 | 181 |
| 322 | 20230912 | 133100 | 3076162545 | 4270 | 4240 | 4270 | 4240 | 1763 |
| 323 | 20230912 | 133000 | 3068684505 | 4240 | 4235 | 4250 | 4235 | 3416 |
| 324 | 20230912 | 132900 | 3054203455 | 4235 | 4240 | 4240 | 4235 | 1735 |
| 325 | 20230912 | 132800 | 3046854980 | 4240 | 4220 | 4240 | 4220 | 1748 |
| 326 | 20230912 | 132700 | 3039451850 | 4220 | 4200 | 4220 | 4200 | 32105 |
| 327 | 20230912 | 132600 | 2904057205 | 4200 | 4180 | 4215 | 4180 | 437 |
| 328 | 20230912 | 132500 | 2902222105 | 4180 | 4215 | 4215 | 4180 | 3006 |
| 329 | 20230912 | 132400 | 2889634435 | 4215 | 4215 | 4220 | 4215 | 2730 |
| 330 | 20230912 | 132300 | 2878126975 | 4215 | 4215 | 4220 | 4215 | 2012 |
| 331 | 20230912 | 132200 | 2869637180 | 4215 | 4180 | 4215 | 4180 | 499 |
| 332 | 20230912 | 132100 | 2867547740 | 4180 | 4220 | 4220 | 4180 | 2014 |
| 333 | 20230912 | 132000 | 2859083015 | 4220 | 4205 | 4220 | 4185 | 1679 |
| 334 | 20230912 | 131900 | 2852024815 | 4220 | 4200 | 4220 | 4185 | 3457 |
| 335 | 20230912 | 131800 | 2837521035 | 4205 | 4205 | 4205 | 4185 | 1313 |
| 336 | 20230912 | 131700 | 2832019970 | 4185 | 4195 | 4205 | 4185 | 2795 |
| 337 | 20230912 | 131600 | 2820306855 | 4195 | 4205 | 4205 | 4195 | 1685 |
| 338 | 20230912 | 131500 | 2813237850 | 4195 | 4195 | 4200 | 4190 | 430 |
| 339 | 20230912 | 131400 | 2811434580 | 4185 | 4185 | 4185 | 4180 | 1535 |
| 340 | 20230912 | 131300 | 2805015605 | 4185 | 4185 | 4195 | 4185 | 2975 |
| 341 | 20230912 | 131200 | 2792564510 | 4185 | 4175 | 4185 | 4175 | 716 |
| 342 | 20230912 | 131100 | 2789571925 | 4175 | 4165 | 4180 | 4165 | 526 |
| 343 | 20230912 | 131000 | 2787376600 | 4165 | 4180 | 4180 | 4165 | 32 |
| 344 | 20230912 | 130900 | 2787242870 | 4110 | 4175 | 4195 | 4110 | 6819 |
| 345 | 20230912 | 130800 | 2758911565 | 4175 | 4195 | 4195 | 4175 | 5130 |
| 346 | 20230912 | 130700 | 2737423365 | 4195 | 4185 | 4195 | 4180 | 2402 |
| 347 | 20230912 | 130600 | 2727377990 | 4190 | 4190 | 4195 | 4190 | 1413 |
| 348 | 20230912 | 130500 | 2721457265 | 4190 | 4190 | 4190 | 4185 | 1876 |
| 349 | 20230912 | 130400 | 2713598535 | 4195 | 4195 | 4195 | 4190 | 1020 |
| 350 | 20230912 | 130300 | 2709322915 | 4195 | 4200 | 4205 | 4195 | 2673 |
| 351 | 20230912 | 130200 | 2698108465 | 4205 | 4210 | 4215 | 4205 | 1467 |
| 352 | 20230912 | 130100 | 2691939060 | 4215 | 4200 | 4220 | 4200 | 1517 |
| 353 | 20230912 | 130000 | 2685546265 | 4200 | 4215 | 4215 | 4200 | 4370 |
| 354 | 20230912 | 125900 | 2667154330 | 4215 | 4220 | 4220 | 4210 | 3841 |
| 355 | 20230912 | 125800 | 2650952530 | 4220 | 4220 | 4220 | 4220 | 763 |
| 356 | 20230912 | 125700 | 2647732670 | 4220 | 4215 | 4220 | 4215 | 95 |
| 357 | 20230912 | 125600 | 2647331995 | 4210 | 4215 | 4220 | 4210 | 335 |
| 358 | 20230912 | 125500 | 2645918375 | 4215 | 4215 | 4215 | 4210 | 1487 |
| 359 | 20230912 | 125400 | 2639653690 | 4220 | 4220 | 4220 | 4220 | 852 |
| 360 | 20230912 | 125300 | 2636058250 | 4220 | 4225 | 4225 | 4220 | 1210 |
| 361 | 20230912 | 125200 | 2630946345 | 4225 | 4225 | 4225 | 4220 | 1090 |
| 362 | 20230912 | 125100 | 2626346095 | 4220 | 4220 | 4220 | 4220 | 1545 |
| 363 | 20230912 | 125000 | 2619826195 | 4220 | 4220 | 4225 | 4220 | 1203 |
| 364 | 20230912 | 124900 | 2614749025 | 4220 | 4240 | 4245 | 4220 | 1105 |
| 365 | 20230912 | 124800 | 2610075230 | 4220 | 4220 | 4220 | 4220 | 450 |
| 366 | 20230912 | 124700 | 2608176230 | 4220 | 4240 | 4240 | 4220 | 2545 |
| 367 | 20230912 | 124600 | 2597419530 | 4240 | 4250 | 4250 | 4240 | 999 |
| 368 | 20230912 | 124500 | 2593178145 | 4255 | 4270 | 4270 | 4245 | 1299 |
| 369 | 20230912 | 124400 | 2587658820 | 4270 | 4270 | 4270 | 4270 | 63 |
| 370 | 20230912 | 124300 | 2587389810 | 4240 | 4255 | 4270 | 4240 | 1700 |
| 371 | 20230912 | 124200 | 2580146285 | 4255 | 4275 | 4275 | 4255 | 850 |
| 372 | 20230912 | 124100 | 2576524590 | 4275 | 4275 | 4275 | 4275 | 392 |
| 373 | 20230912 | 124000 | 2574848790 | 4275 | 4275 | 4275 | 4275 | 724 |
| 374 | 20230912 | 123900 | 2571753690 | 4280 | 4250 | 4280 | 4245 | 1245 |
| 375 | 20230912 | 123800 | 2566451260 | 4250 | 4250 | 4280 | 4250 | 1455 |
| 376 | 20230912 | 123700 | 2560267360 | 4245 | 4220 | 4245 | 4220 | 612 |
| 377 | 20230912 | 123600 | 2557677015 | 4220 | 4230 | 4235 | 4215 | 1389 |
| 378 | 20230912 | 123500 | 2551811695 | 4235 | 4235 | 4235 | 4235 | 106 |
| 379 | 20230912 | 123400 | 2551362785 | 4235 | 4205 | 4240 | 4205 | 257 |
| 380 | 20230912 | 123300 | 2550279550 | 4205 | 4235 | 4235 | 4200 | 8530 |
| 381 | 20230912 | 123200 | 2514403465 | 4220 | 4215 | 4220 | 4215 | 992 |
| 382 | 20230912 | 123100 | 2510217525 | 4220 | 4245 | 4245 | 4215 | 5123 |
| 383 | 20230912 | 123000 | 2488541270 | 4250 | 4245 | 4250 | 4245 | 662 |
| 384 | 20230912 | 122900 | 2485728380 | 4245 | 4245 | 4245 | 4245 | 173 |
| 385 | 20230912 | 122800 | 2484993995 | 4245 | 4240 | 4245 | 4240 | 932 |
| 386 | 20230912 | 122700 | 2481042065 | 4235 | 4250 | 4250 | 4235 | 1624 |
| 387 | 20230912 | 122600 | 2474153210 | 4280 | 4280 | 4280 | 4245 | 386 |
| 388 | 20230912 | 122500 | 2472506065 | 4285 | 4285 | 4285 | 4285 | 724 |
| 389 | 20230912 | 122400 | 2469403725 | 4290 | 4285 | 4290 | 4255 | 1062 |
| 390 | 20230912 | 122300 | 2464852080 | 4290 | 4290 | 4295 | 4265 | 1793 |
| 391 | 20230912 | 122200 | 2457192490 | 4270 | 4295 | 4295 | 4270 | 468 |
| 392 | 20230912 | 122100 | 2455194105 | 4300 | 4300 | 4300 | 4270 | 1387 |
| 393 | 20230912 | 122000 | 2449244750 | 4300 | 4300 | 4300 | 4295 | 338 |
| 394 | 20230912 | 121900 | 2447792430 | 4300 | 4300 | 4300 | 4300 | 977 |
| 395 | 20230912 | 121800 | 2443591330 | 4305 | 4305 | 4305 | 4305 | 277 |
| 396 | 20230912 | 121700 | 2442398845 | 4300 | 4305 | 4305 | 4295 | 1104 |
| 397 | 20230912 | 121600 | 2437652210 | 4310 | 4300 | 4310 | 4300 | 1088 |
| 398 | 20230912 | 121500 | 2432973400 | 4300 | 4300 | 4310 | 4300 | 912 |
| 399 | 20230912 | 121400 | 2429051065 | 4295 | 4290 | 4295 | 4265 | 564 |
| 400 | 20230912 | 121300 | 2426640750 | 4295 | 4260 | 4300 | 4260 | 1210 |
| 401 | 20230912 | 121200 | 2421443910 | 4260 | 4250 | 4260 | 4250 | 1204 |
| 402 | 20230912 | 121100 | 2416325905 | 4250 | 4245 | 4250 | 4245 | 415 |
| 403 | 20230912 | 121000 | 2414562270 | 4245 | 4240 | 4245 | 4235 | 1041 |
| 404 | 20230912 | 120900 | 2410144980 | 4235 | 4235 | 4240 | 4235 | 944 |
| 405 | 20230912 | 120800 | 2406146485 | 4230 | 4230 | 4235 | 4230 | 1294 |
| 406 | 20230912 | 120700 | 2400667485 | 4235 | 4230 | 4235 | 4230 | 1253 |
| 407 | 20230912 | 120600 | 2395364285 | 4220 | 4220 | 4220 | 4220 | 0 |
| 408 | 20230912 | 120500 | 2395364285 | 4220 | 4235 | 4235 | 4220 | 1622 |
| 409 | 20230912 | 120400 | 2388502970 | 4240 | 4240 | 4245 | 4240 | 1637 |
| 410 | 20230912 | 120300 | 2381561765 | 4235 | 4245 | 4245 | 4235 | 1128 |
| 411 | 20230912 | 120200 | 2376780505 | 4245 | 4245 | 4245 | 4245 | 786 |
| 412 | 20230912 | 120100 | 2373443935 | 4245 | 4235 | 4245 | 4235 | 126 |
| 413 | 20230912 | 120000 | 2372909895 | 4240 | 4245 | 4245 | 4240 | 79 |
| 414 | 20230912 | 115900 | 2372574545 | 4245 | 4245 | 4245 | 4245 | 501 |
| 415 | 20230912 | 115800 | 2370447800 | 4245 | 4245 | 4245 | 4225 | 918 |
| 416 | 20230912 | 115700 | 2366551450 | 4240 | 4240 | 4240 | 4240 | 716 |
| 417 | 20230912 | 115600 | 2363515610 | 4240 | 4250 | 4250 | 4240 | 903 |
| 418 | 20230912 | 115500 | 2359682175 | 4245 | 4245 | 4245 | 4240 | 492 |
| 419 | 20230912 | 115400 | 2357593945 | 4245 | 4245 | 4250 | 4245 | 833 |
| 420 | 20230912 | 115300 | 2354057855 | 4225 | 4250 | 4250 | 4225 | 1330 |
| 421 | 20230912 | 115200 | 2348417930 | 4235 | 4255 | 4260 | 4235 | 285 |
| 422 | 20230912 | 115100 | 2347205870 | 4255 | 4250 | 4255 | 4250 | 1236 |
| 423 | 20230912 | 115000 | 2341946920 | 4250 | 4260 | 4260 | 4245 | 921 |
| 424 | 20230912 | 114900 | 2338035425 | 4260 | 4260 | 4260 | 4260 | 789 |
| 425 | 20230912 | 114800 | 2334674285 | 4260 | 4255 | 4260 | 4235 | 1234 |
| 426 | 20230912 | 114700 | 2329436935 | 4260 | 4265 | 4265 | 4255 | 831 |
| 427 | 20230912 | 114600 | 2325896620 | 4265 | 4255 | 4265 | 4255 | 389 |
| 428 | 20230912 | 114500 | 2324240335 | 4255 | 4265 | 4265 | 4235 | 313 |
| 429 | 20230912 | 114400 | 2322911685 | 4260 | 4285 | 4285 | 4260 | 371 |
| 430 | 20230912 | 114300 | 2321322070 | 4285 | 4280 | 4285 | 4280 | 866 |
| 431 | 20230912 | 114200 | 2317615250 | 4280 | 4260 | 4280 | 4260 | 719 |
| 432 | 20230912 | 114100 | 2314552290 | 4260 | 4250 | 4260 | 4215 | 1156 |
| 433 | 20230912 | 114000 | 2309664335 | 4245 | 4220 | 4245 | 4220 | 1464 |
| 434 | 20230912 | 113900 | 2303464090 | 4220 | 4245 | 4245 | 4215 | 952 |
| 435 | 20230912 | 113800 | 2299442950 | 4245 | 4290 | 4290 | 4245 | 1429 |
| 436 | 20230912 | 113700 | 2293346555 | 4285 | 4295 | 4295 | 4285 | 1122 |
| 437 | 20230912 | 113600 | 2288528880 | 4300 | 4290 | 4300 | 4285 | 856 |
| 438 | 20230912 | 113500 | 2284858280 | 4290 | 4295 | 4300 | 4290 | 849 |
| 439 | 20230912 | 113400 | 2281211660 | 4295 | 4300 | 4305 | 4280 | 1742 |
| 440 | 20230912 | 113300 | 2273728145 | 4300 | 4300 | 4305 | 4300 | 351 |
| 441 | 20230912 | 113200 | 2272218795 | 4300 | 4300 | 4305 | 4300 | 822 |
| 442 | 20230912 | 113100 | 2268680235 | 4305 | 4300 | 4305 | 4300 | 872 |
| 443 | 20230912 | 113000 | 2264930275 | 4305 | 4270 | 4305 | 4270 | 659 |
| 444 | 20230912 | 112900 | 2262115975 | 4270 | 4240 | 4270 | 4240 | 797 |
| 445 | 20230912 | 112800 | 2258736665 | 4240 | 4225 | 4240 | 4220 | 254 |
| 446 | 20230912 | 112700 | 2257660870 | 4240 | 4265 | 4270 | 4225 | 1840 |
| 447 | 20230912 | 112600 | 2249836215 | 4265 | 4250 | 4270 | 4250 | 1685 |
| 448 | 20230912 | 112500 | 2242665170 | 4250 | 4310 | 4310 | 4215 | 2206 |
| 449 | 20230912 | 112400 | 2233284810 | 4310 | 4320 | 4320 | 4310 | 1265 |
| 450 | 20230912 | 112300 | 2227826180 | 4320 | 4345 | 4345 | 4320 | 926 |
| 451 | 20230912 | 112200 | 2223804550 | 4345 | 4345 | 4350 | 4345 | 992 |
| 452 | 20230912 | 112100 | 2219494285 | 4345 | 4345 | 4350 | 4345 | 479 |
| 453 | 20230912 | 112000 | 2217410890 | 4350 | 4355 | 4355 | 4350 | 5254 |
| 454 | 20230912 | 111900 | 2194532005 | 4355 | 4355 | 4355 | 4350 | 4427 |
| 455 | 20230912 | 111800 | 2175253500 | 4355 | 4350 | 4355 | 4350 | 2008 |
| 456 | 20230912 | 111700 | 2166510750 | 4355 | 4335 | 4355 | 4335 | 3158 |
| 457 | 20230912 | 111600 | 2152775715 | 4335 | 4330 | 4335 | 4330 | 2466 |
| 458 | 20230912 | 111500 | 2142087375 | 4330 | 4340 | 4340 | 4330 | 5649 |
| 459 | 20230912 | 111400 | 2117607725 | 4335 | 4340 | 4340 | 4330 | 1274 |
| 460 | 20230912 | 111300 | 2112085125 | 4330 | 4340 | 4340 | 4315 | 3086 |
| 461 | 20230912 | 111200 | 2098730265 | 4335 | 4340 | 4340 | 4325 | 2788 |
| 462 | 20230912 | 111100 | 2086643895 | 4340 | 4330 | 4340 | 4330 | 2040 |
| 463 | 20230912 | 111000 | 2077796760 | 4325 | 4355 | 4355 | 4325 | 2159 |
| 464 | 20230912 | 110900 | 2068439920 | 4350 | 4350 | 4355 | 4350 | 3027 |
| 465 | 20230912 | 110800 | 2055263230 | 4350 | 4345 | 4350 | 4345 | 2029 |
| 466 | 20230912 | 110700 | 2046437585 | 4350 | 4350 | 4350 | 4345 | 2785 |
| 467 | 20230912 | 110600 | 2034323610 | 4350 | 4360 | 4360 | 4350 | 3610 |
| 468 | 20230912 | 110500 | 2018609145 | 4360 | 4355 | 4360 | 4345 | 5458 |
| 469 | 20230912 | 110400 | 1994859390 | 4360 | 4340 | 4360 | 4340 | 3753 |
| 470 | 20230912 | 110300 | 1978538320 | 4340 | 4340 | 4340 | 4335 | 1847 |
| 471 | 20230912 | 110200 | 1970522440 | 4345 | 4340 | 4350 | 4340 | 2144 |
| 472 | 20230912 | 110100 | 1961213225 | 4340 | 4330 | 4340 | 4330 | 5901 |
| 473 | 20230912 | 110000 | 1935633625 | 4325 | 4360 | 4360 | 4325 | 4318 |
| 474 | 20230912 | 105900 | 1916887100 | 4360 | 4310 | 4360 | 4310 | 1070 |
| 475 | 20230912 | 105800 | 1912240475 | 4360 | 4295 | 4360 | 4295 | 1995 |
| 476 | 20230912 | 105700 | 1903660310 | 4270 | 4320 | 4320 | 4245 | 4063 |
| 477 | 20230912 | 105600 | 1886326980 | 4320 | 4370 | 4370 | 4320 | 2719 |
| 478 | 20230912 | 105500 | 1874473085 | 4370 | 4400 | 4420 | 4370 | 2990 |
| 479 | 20230912 | 105400 | 1861369445 | 4425 | 4420 | 4430 | 4395 | 3829 |
| 480 | 20230912 | 105300 | 1844445180 | 4415 | 4400 | 4435 | 4400 | 4397 |
| 481 | 20230912 | 105200 | 1825036035 | 4405 | 4410 | 4455 | 4395 | 8976 |
| 482 | 20230912 | 105100 | 1785293385 | 4405 | 4365 | 4405 | 4360 | 9019 |
| 483 | 20230912 | 105000 | 1745780410 | 4365 | 4360 | 4365 | 4355 | 2978 |
| 484 | 20230912 | 104900 | 1732793695 | 4360 | 4375 | 4380 | 4335 | 6608 |
| 485 | 20230912 | 104800 | 1703949565 | 4380 | 4310 | 4380 | 4310 | 4870 |
| 486 | 20230912 | 104700 | 1682811080 | 4315 | 4300 | 4315 | 4300 | 2923 |
| 487 | 20230912 | 104600 | 1670220360 | 4300 | 4290 | 4300 | 4285 | 1959 |
| 488 | 20230912 | 104500 | 1661821090 | 4300 | 4265 | 4300 | 4265 | 3466 |
| 489 | 20230912 | 104400 | 1647026100 | 4265 | 4270 | 4270 | 4255 | 3302 |
| 490 | 20230912 | 104300 | 1632951620 | 4310 | 4260 | 4330 | 4260 | 15812 |
| 491 | 20230912 | 104200 | 1564987805 | 4260 | 4230 | 4260 | 4230 | 7820 |
| 492 | 20230912 | 104100 | 1531837120 | 4225 | 4215 | 4225 | 4210 | 5646 |
| 493 | 20230912 | 104000 | 1508038205 | 4215 | 4215 | 4220 | 4200 | 3635 |
| 494 | 20230912 | 103900 | 1492726125 | 4215 | 4195 | 4215 | 4190 | 5819 |
| 495 | 20230912 | 103800 | 1468250345 | 4170 | 4150 | 4195 | 4130 | 5581 |
| 496 | 20230912 | 103700 | 1444983670 | 4145 | 4130 | 4145 | 4125 | 2546 |
| 497 | 20230912 | 103600 | 1434465145 | 4125 | 4115 | 4130 | 4105 | 2108 |
| 498 | 20230912 | 103500 | 1425795345 | 4115 | 4130 | 4130 | 4115 | 1393 |
| 499 | 20230912 | 103400 | 1420057245 | 4100 | 4095 | 4100 | 4085 | 2843 |
| 500 | 20230912 | 103300 | 1408418015 | 4095 | 4055 | 4095 | 4050 | 925 |
| 501 | 20230912 | 103200 | 1404649115 | 4080 | 4070 | 4080 | 4050 | 955 |
| 502 | 20230912 | 103100 | 1400771545 | 4080 | 4095 | 4095 | 4080 | 435 |
| 503 | 20230912 | 103000 | 1398996645 | 4090 | 4095 | 4095 | 4090 | 2123 |
| 504 | 20230912 | 102900 | 1390312850 | 4090 | 4100 | 4100 | 4080 | 760 |
| 505 | 20230912 | 102800 | 1387207035 | 4095 | 4080 | 4100 | 4075 | 2921 |
| 506 | 20230912 | 102700 | 1375269495 | 4070 | 4050 | 4075 | 4025 | 1413 |
| 507 | 20230912 | 102600 | 1369548710 | 4025 | 4045 | 4050 | 4010 | 4782 |
| 508 | 20230912 | 102500 | 1350310505 | 4045 | 4090 | 4100 | 4010 | 10915 |
| 509 | 20230912 | 102400 | 1306180295 | 4100 | 4100 | 4100 | 4100 | 1113 |
| 510 | 20230912 | 102300 | 1301616995 | 4100 | 4110 | 4125 | 4100 | 4085 |
| 511 | 20230912 | 102200 | 1284842120 | 4125 | 4125 | 4125 | 4125 | 440 |
| 512 | 20230912 | 102100 | 1283027120 | 4125 | 4110 | 4125 | 4100 | 2225 |
| 513 | 20230912 | 102000 | 1273860005 | 4110 | 4120 | 4120 | 4105 | 2135 |
| 514 | 20230912 | 101900 | 1265089060 | 4110 | 4130 | 4130 | 4110 | 2635 |
| 515 | 20230912 | 101800 | 1254259190 | 4130 | 4130 | 4130 | 4110 | 3883 |
| 516 | 20230912 | 101700 | 1238235200 | 4130 | 4135 | 4135 | 4120 | 1450 |
| 517 | 20230912 | 101600 | 1232245255 | 4145 | 4135 | 4145 | 4135 | 520 |
| 518 | 20230912 | 101500 | 1230092965 | 4130 | 4130 | 4145 | 4130 | 959 |
| 519 | 20230912 | 101400 | 1226131410 | 4130 | 4145 | 4145 | 4130 | 2788 |
| 520 | 20230912 | 101300 | 1214590520 | 4150 | 4185 | 4185 | 4150 | 4745 |
| 521 | 20230912 | 101200 | 1194880180 | 4185 | 4185 | 4185 | 4180 | 137 |
| 522 | 20230912 | 101100 | 1194307135 | 4180 | 4185 | 4185 | 4180 | 911 |
| 523 | 20230912 | 101000 | 1190499100 | 4185 | 4165 | 4185 | 4160 | 1212 |
| 524 | 20230912 | 100900 | 1185432365 | 4180 | 4170 | 4180 | 4170 | 1614 |
| 525 | 20230912 | 100800 | 1178688005 | 4170 | 4170 | 4190 | 4170 | 1925 |
| 526 | 20230912 | 100700 | 1170660715 | 4190 | 4175 | 4190 | 4170 | 1117 |
| 527 | 20230912 | 100600 | 1166002355 | 4175 | 4175 | 4175 | 4175 | 2885 |
| 528 | 20230912 | 100500 | 1153957480 | 4175 | 4185 | 4185 | 4175 | 1789 |
| 529 | 20230912 | 100400 | 1146483530 | 4200 | 4200 | 4200 | 4200 | 2498 |
| 530 | 20230912 | 100300 | 1135991930 | 4200 | 4200 | 4200 | 4200 | 342 |
| 531 | 20230912 | 100200 | 1134555530 | 4185 | 4205 | 4210 | 4185 | 14524 |
| 532 | 20230912 | 100100 | 1073573240 | 4205 | 4185 | 4205 | 4185 | 462 |
| 533 | 20230912 | 100000 | 1071637465 | 4175 | 4200 | 4200 | 4175 | 4645 |
| 534 | 20230912 | 095900 | 1052200015 | 4200 | 4200 | 4200 | 4195 | 112 |
| 535 | 20230912 | 095800 | 1051729655 | 4200 | 4190 | 4200 | 4190 | 237 |
| 536 | 20230912 | 095700 | 1050735115 | 4200 | 4205 | 4230 | 4200 | 492 |
| 537 | 20230912 | 095600 | 1048668645 | 4235 | 4225 | 4235 | 4205 | 168 |
| 538 | 20230912 | 095500 | 1047957240 | 4235 | 4220 | 4250 | 4220 | 528 |
| 539 | 20230912 | 095400 | 1045722975 | 4220 | 4195 | 4220 | 4190 | 858 |
| 540 | 20230912 | 095300 | 1042117955 | 4195 | 4190 | 4200 | 4185 | 2385 |
| 541 | 20230912 | 095200 | 1032134005 | 4190 | 4215 | 4215 | 4190 | 83 |
| 542 | 20230912 | 095100 | 1031785040 | 4215 | 4185 | 4215 | 4180 | 1241 |
| 543 | 20230912 | 095000 | 1026590300 | 4180 | 4210 | 4225 | 4180 | 4605 |
| 544 | 20230912 | 094900 | 1007301460 | 4210 | 4190 | 4210 | 4190 | 222 |
| 545 | 20230912 | 094800 | 1006371180 | 4190 | 4220 | 4225 | 4190 | 1167 |
| 546 | 20230912 | 094700 | 1001480830 | 4225 | 4235 | 4245 | 4225 | 83 |
| 547 | 20230912 | 094600 | 1001129565 | 4245 | 4200 | 4250 | 4190 | 2529 |
| 548 | 20230912 | 094500 | 990451955 | 4200 | 4190 | 4200 | 4190 | 10383 |
| 549 | 20230912 | 094400 | 946945275 | 4190 | 4170 | 4190 | 4170 | 1918 |
| 550 | 20230912 | 094300 | 938934100 | 4170 | 4150 | 4170 | 4145 | 2349 |
| 551 | 20230912 | 094200 | 929187450 | 4155 | 4170 | 4170 | 4155 | 215 |
| 552 | 20230912 | 094100 | 928293300 | 4170 | 4175 | 4175 | 4145 | 688 |
| 553 | 20230912 | 094000 | 925425910 | 4175 | 4145 | 4185 | 4145 | 2589 |
| 554 | 20230912 | 093900 | 914644495 | 4145 | 4165 | 4165 | 4145 | 5380 |
| 555 | 20230912 | 093800 | 892292655 | 4165 | 4175 | 4175 | 4165 | 2792 |
| 556 | 20230912 | 093700 | 880654065 | 4175 | 4175 | 4175 | 4170 | 842 |
| 557 | 20230912 | 093600 | 877142325 | 4175 | 4170 | 4185 | 4170 | 708 |
| 558 | 20230912 | 093500 | 874187815 | 4165 | 4185 | 4190 | 4165 | 2210 |
| 559 | 20230912 | 093400 | 864954850 | 4190 | 4200 | 4200 | 4190 | 348 |
| 560 | 20230912 | 093300 | 863494600 | 4200 | 4180 | 4200 | 4180 | 252 |
| 561 | 20230912 | 093200 | 862438170 | 4180 | 4230 | 4230 | 4180 | 10196 |
| 562 | 20230912 | 093100 | 819639410 | 4215 | 4210 | 4215 | 4210 | 300 |
| 563 | 20230912 | 093000 | 818375410 | 4210 | 4240 | 4240 | 4210 | 908 |
| 564 | 20230912 | 092900 | 814525990 | 4210 | 4215 | 4215 | 4210 | 2023 |
| 565 | 20230912 | 092800 | 806008780 | 4210 | 4210 | 4240 | 4210 | 3871 |
| 566 | 20230912 | 092700 | 789614360 | 4230 | 4220 | 4230 | 4215 | 1353 |
| 567 | 20230912 | 092600 | 783899885 | 4215 | 4215 | 4220 | 4215 | 102 |
| 568 | 20230912 | 092500 | 783469910 | 4220 | 4210 | 4220 | 4210 | 656 |
| 569 | 20230912 | 092400 | 780708140 | 4210 | 4225 | 4225 | 4210 | 98 |
| 570 | 20230912 | 092300 | 780295140 | 4230 | 4205 | 4240 | 4200 | 4047 |
| 571 | 20230912 | 092200 | 763239240 | 4230 | 4205 | 4230 | 4200 | 6208 |
| 572 | 20230912 | 092100 | 737066450 | 4205 | 4210 | 4240 | 4205 | 7187 |
| 573 | 20230912 | 092000 | 706727680 | 4210 | 4205 | 4210 | 4205 | 1169 |
| 574 | 20230912 | 091900 | 701807925 | 4205 | 4220 | 4225 | 4205 | 5939 |
| 575 | 20230912 | 091800 | 676790045 | 4240 | 4220 | 4240 | 4210 | 7942 |
| 576 | 20230912 | 091700 | 643301365 | 4215 | 4255 | 4255 | 4215 | 47254 |
| 577 | 20230912 | 091600 | 442755135 | 4240 | 4225 | 4240 | 4220 | 1417 |
| 578 | 20230912 | 091500 | 436770895 | 4225 | 4220 | 4225 | 4215 | 4804 |
| 579 | 20230912 | 091400 | 416480745 | 4215 | 4215 | 4215 | 4210 | 631 |
| 580 | 20230912 | 091300 | 413822105 | 4215 | 4200 | 4215 | 4195 | 12382 |
| 581 | 20230912 | 091200 | 361723910 | 4200 | 4215 | 4215 | 4200 | 7471 |
| 582 | 20230912 | 091100 | 330322450 | 4215 | 4220 | 4220 | 4210 | 4752 |
| 583 | 20230912 | 091000 | 310306325 | 4220 | 4225 | 4235 | 4215 | 3064 |
| 584 | 20230912 | 090900 | 297363050 | 4220 | 4260 | 4260 | 4220 | 4737 |
| 585 | 20230912 | 090800 | 277269570 | 4260 | 4295 | 4295 | 4250 | 3420 |
| 586 | 20230912 | 090700 | 262671140 | 4295 | 4325 | 4325 | 4295 | 2306 |
| 587 | 20230912 | 090600 | 252738620 | 4330 | 4350 | 4370 | 4330 | 3827 |
| 588 | 20230912 | 090500 | 236105990 | 4370 | 4350 | 4370 | 4350 | 702 |
| 589 | 20230912 | 090400 | 233049610 | 4385 | 4350 | 4385 | 4330 | 2455 |
| 590 | 20230912 | 090300 | 222374435 | 4350 | 4395 | 4395 | 4350 | 11826 |
| 591 | 20230912 | 090200 | 170924675 | 4400 | 4320 | 4410 | 4305 | 11826 |
| 592 | 20230912 | 090100 | 119117040 | 4320 | 4390 | 4435 | 4305 | 5330 |
| 593 | 20230912 | 090000 | 95957085 | 4395 | 4335 | 4440 | 4335 | 22036 |