30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 3 | 20230912 | 190000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230912 | 185900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230912 | 185800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230912 | 185700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230912 | 185600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230912 | 185500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230912 | 185400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230912 | 185300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230912 | 185200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230912 | 185100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230912 | 185000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230912 | 184900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230912 | 184800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230912 | 184700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230912 | 184600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230912 | 184500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230912 | 184400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230912 | 184300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230912 | 184200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230912 | 184100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230912 | 184000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230912 | 183900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230912 | 183800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230912 | 183700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230912 | 183600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230912 | 183500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230912 | 183400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230912 | 183300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230912 | 183200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230912 | 183100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 33 | 20230912 | 183000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230912 | 182900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230912 | 182800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230912 | 182700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230912 | 182600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230912 | 182500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230912 | 182400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230912 | 182300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230912 | 182200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230912 | 182100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230912 | 182000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230912 | 181900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230912 | 181800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230912 | 181700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230912 | 181600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230912 | 181500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230912 | 181400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230912 | 181300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230912 | 181200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230912 | 181100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230912 | 181000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230912 | 180900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230912 | 180800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230912 | 180700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230912 | 180600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230912 | 180500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230912 | 180400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230912 | 180300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230912 | 180200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230912 | 180100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 63 | 20230912 | 180000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230912 | 175900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230912 | 175800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230912 | 175700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230912 | 175600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230912 | 175500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230912 | 175400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230912 | 175300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230912 | 175200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230912 | 175100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230912 | 175000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230912 | 174900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230912 | 174800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230912 | 174700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230912 | 174600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230912 | 174500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230912 | 174400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230912 | 174300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230912 | 174200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230912 | 174100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230912 | 174000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230912 | 173900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230912 | 173800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230912 | 173700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230912 | 173600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230912 | 173500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230912 | 173400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230912 | 173300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230912 | 173200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230912 | 173100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 93 | 20230912 | 173000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230912 | 172900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230912 | 172800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230912 | 172700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230912 | 172600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230912 | 172500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230912 | 172400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230912 | 172300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230912 | 172200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230912 | 172100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230912 | 172000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230912 | 171900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230912 | 171800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230912 | 171700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230912 | 171600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230912 | 171500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230912 | 171400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230912 | 171300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230912 | 171200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230912 | 171100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230912 | 171000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230912 | 170900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230912 | 170800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230912 | 170700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230912 | 170600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230912 | 170500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230912 | 170400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230912 | 170300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230912 | 170200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230912 | 170100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 123 | 20230912 | 170000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230912 | 165900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230912 | 165800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230912 | 165700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230912 | 165600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230912 | 165500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230912 | 165400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230912 | 165300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230912 | 165200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230912 | 165100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230912 | 165000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230912 | 164900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230912 | 164800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230912 | 164700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230912 | 164600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230912 | 164500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230912 | 164400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230912 | 164300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230912 | 164200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230912 | 164100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230912 | 164000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230912 | 163900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230912 | 163800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230912 | 163700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230912 | 163600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230912 | 163500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230912 | 163400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230912 | 163300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230912 | 163200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230912 | 163100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 153 | 20230912 | 163000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230912 | 162900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230912 | 162800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230912 | 162700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230912 | 162600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230912 | 162500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230912 | 162400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230912 | 162300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230912 | 162200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230912 | 162100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230912 | 162000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230912 | 161900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230912 | 161800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230912 | 161700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230912 | 161600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230912 | 161500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230912 | 161400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230912 | 161300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230912 | 161200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230912 | 161100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230912 | 161000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230912 | 160900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230912 | 160800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230912 | 160700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230912 | 160600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230912 | 160500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230912 | 160400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230912 | 160300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230912 | 160200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230912 | 160100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 183 | 20230912 | 160000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230912 | 155900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230912 | 155800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230912 | 155700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230912 | 155600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230912 | 155500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230912 | 155400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230912 | 155300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230912 | 155200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230912 | 155100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230912 | 155000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230912 | 154900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230912 | 154800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230912 | 154700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230912 | 154600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230912 | 154500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230912 | 154400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230912 | 154300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230912 | 154200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230912 | 154100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230912 | 154000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230912 | 153900 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230912 | 153800 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230912 | 153700 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230912 | 153600 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230912 | 153500 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230912 | 153400 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230912 | 153300 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230912 | 153200 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230912 | 153100 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 213 | 20230912 | 153000 | 5319544480 | 3930 | 3930 | 3930 | 3930 | 5556 |
| 214 | 20230912 | 152900 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230912 | 152800 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230912 | 152700 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230912 | 152600 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230912 | 152500 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230912 | 152400 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230912 | 152300 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230912 | 152200 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230912 | 152100 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230912 | 152000 | 5297709400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230912 | 151900 | 5297709400 | 3865 | 3860 | 3865 | 3835 | 868 |
| 225 | 20230912 | 151800 | 5294360335 | 3835 | 3865 | 3865 | 3835 | 21 |
| 226 | 20230912 | 151700 | 5294279200 | 3865 | 3835 | 3865 | 3835 | 1144 |
| 227 | 20230912 | 151600 | 5289878525 | 3825 | 3825 | 3825 | 3825 | 21 |
| 228 | 20230912 | 151500 | 5289798200 | 3835 | 3820 | 3835 | 3820 | 5 |
| 229 | 20230912 | 151400 | 5289779050 | 3820 | 3815 | 3820 | 3815 | 299 |
| 230 | 20230912 | 151300 | 5288638360 | 3805 | 3805 | 3805 | 3805 | 0 |
| 231 | 20230912 | 151200 | 5288638360 | 3805 | 3815 | 3815 | 3805 | 636 |
| 232 | 20230912 | 151100 | 5286216700 | 3805 | 3810 | 3810 | 3805 | 1088 |
| 233 | 20230912 | 151000 | 5282073440 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20230912 | 150900 | 5282073440 | 3810 | 3840 | 3840 | 3810 | 42 |
| 235 | 20230912 | 150800 | 5281912570 | 3830 | 3830 | 3835 | 3830 | 344 |
| 236 | 20230912 | 150700 | 5280594360 | 3805 | 3825 | 3825 | 3805 | 913 |
| 237 | 20230912 | 150600 | 5277118075 | 3825 | 3825 | 3825 | 3825 | 421 |
| 238 | 20230912 | 150500 | 5275507750 | 3835 | 3825 | 3835 | 3825 | 66 |
| 239 | 20230912 | 150400 | 5275255215 | 3805 | 3805 | 3805 | 3805 | 187 |
| 240 | 20230912 | 150300 | 5274543680 | 3805 | 3805 | 3805 | 3805 | 24 |
| 241 | 20230912 | 150200 | 5274452360 | 3820 | 3815 | 3820 | 3795 | 3146 |
| 242 | 20230912 | 150100 | 5262487245 | 3815 | 3825 | 3825 | 3810 | 1403 |
| 243 | 20230912 | 150000 | 5257131840 | 3825 | 3830 | 3830 | 3820 | 849 |
| 244 | 20230912 | 145900 | 5253884720 | 3825 | 3830 | 3830 | 3825 | 1200 |
| 245 | 20230912 | 145800 | 5249291450 | 3830 | 3830 | 3835 | 3830 | 501 |
| 246 | 20230912 | 145700 | 5247372035 | 3830 | 3855 | 3855 | 3830 | 4227 |
| 247 | 20230912 | 145600 | 5231099910 | 3855 | 3855 | 3855 | 3855 | 775 |
| 248 | 20230912 | 145500 | 5228112285 | 3855 | 3865 | 3865 | 3850 | 705 |
| 249 | 20230912 | 145400 | 5225394070 | 3865 | 3855 | 3865 | 3855 | 17 |
| 250 | 20230912 | 145300 | 5225328375 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20230912 | 145200 | 5225328375 | 3855 | 3855 | 3855 | 3855 | 159 |
| 252 | 20230912 | 145100 | 5224715430 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20230912 | 145000 | 5224715430 | 3855 | 3855 | 3855 | 3855 | 505 |
| 254 | 20230912 | 144900 | 5222768655 | 3855 | 3855 | 3855 | 3850 | 40 |
| 255 | 20230912 | 144800 | 5222614470 | 3855 | 3855 | 3855 | 3855 | 176 |
| 256 | 20230912 | 144700 | 5221935990 | 3855 | 3845 | 3855 | 3845 | 297 |
| 257 | 20230912 | 144600 | 5220792415 | 3845 | 3845 | 3845 | 3845 | 0 |
| 258 | 20230912 | 144500 | 5220792415 | 3845 | 3845 | 3845 | 3845 | 15 |
| 259 | 20230912 | 144400 | 5220734740 | 3845 | 3845 | 3845 | 3845 | 0 |
| 260 | 20230912 | 144300 | 5220734740 | 3845 | 3845 | 3845 | 3845 | 29 |
| 261 | 20230912 | 144200 | 5220623235 | 3845 | 3845 | 3845 | 3845 | 33 |
| 262 | 20230912 | 144100 | 5220496350 | 3845 | 3840 | 3845 | 3840 | 90 |
| 263 | 20230912 | 144000 | 5220150705 | 3840 | 3840 | 3840 | 3840 | 150 |
| 264 | 20230912 | 143900 | 5219574705 | 3845 | 3845 | 3845 | 3840 | 1255 |
| 265 | 20230912 | 143800 | 5214749435 | 3845 | 3845 | 3845 | 3845 | 1199 |
| 266 | 20230912 | 143700 | 5210139280 | 3845 | 3845 | 3845 | 3845 | 267 |
| 267 | 20230912 | 143600 | 5209112665 | 3840 | 3840 | 3840 | 3840 | 0 |
| 268 | 20230912 | 143500 | 5209112665 | 3840 | 3840 | 3840 | 3840 | 160 |
| 269 | 20230912 | 143400 | 5208498265 | 3840 | 3840 | 3840 | 3840 | 655 |
| 270 | 20230912 | 143300 | 5205983065 | 3845 | 3845 | 3845 | 3845 | 2 |
| 271 | 20230912 | 143200 | 5205975375 | 3845 | 3845 | 3845 | 3840 | 467 |
| 272 | 20230912 | 143100 | 5204181040 | 3845 | 3840 | 3845 | 3835 | 1185 |
| 273 | 20230912 | 143000 | 5199628235 | 3840 | 3840 | 3845 | 3840 | 977 |
| 274 | 20230912 | 142900 | 5195876255 | 3840 | 3840 | 3840 | 3840 | 0 |
| 275 | 20230912 | 142800 | 5195876255 | 3840 | 3840 | 3840 | 3840 | 1 |
| 276 | 20230912 | 142700 | 5195872415 | 3860 | 3855 | 3860 | 3855 | 110 |
| 277 | 20230912 | 142600 | 5195448195 | 3860 | 3840 | 3860 | 3835 | 1992 |
| 278 | 20230912 | 142500 | 5187808720 | 3835 | 3835 | 3835 | 3835 | 0 |
| 279 | 20230912 | 142400 | 5187808720 | 3835 | 3835 | 3835 | 3835 | 550 |
| 280 | 20230912 | 142300 | 5185699470 | 3835 | 3850 | 3850 | 3835 | 2403 |
| 281 | 20230912 | 142200 | 5176466415 | 3860 | 3860 | 3860 | 3860 | 0 |
| 282 | 20230912 | 142100 | 5176466415 | 3860 | 3860 | 3860 | 3860 | 123 |
| 283 | 20230912 | 142000 | 5175991635 | 3845 | 3845 | 3845 | 3845 | 370 |
| 284 | 20230912 | 141900 | 5174568985 | 3835 | 3840 | 3840 | 3835 | 526 |
| 285 | 20230912 | 141800 | 5172550670 | 3840 | 3840 | 3840 | 3840 | 106 |
| 286 | 20230912 | 141700 | 5172143630 | 3840 | 3840 | 3840 | 3840 | 193 |
| 287 | 20230912 | 141600 | 5171402510 | 3840 | 3840 | 3840 | 3840 | 373 |
| 288 | 20230912 | 141500 | 5169970190 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20230912 | 141400 | 5169970190 | 3840 | 3845 | 3845 | 3840 | 940 |
| 290 | 20230912 | 141300 | 5166359690 | 3845 | 3845 | 3845 | 3845 | 0 |
| 291 | 20230912 | 141200 | 5166359690 | 3845 | 3855 | 3855 | 3845 | 2145 |
| 292 | 20230912 | 141100 | 5158098985 | 3850 | 3850 | 3850 | 3850 | 39 |
| 293 | 20230912 | 141000 | 5157948835 | 3850 | 3850 | 3850 | 3850 | 164 |
| 294 | 20230912 | 140900 | 5157317435 | 3860 | 3855 | 3860 | 3850 | 262 |
| 295 | 20230912 | 140800 | 5156307790 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20230912 | 140700 | 5156307790 | 3855 | 3855 | 3855 | 3855 | 30 |
| 297 | 20230912 | 140600 | 5156192140 | 3855 | 3850 | 3855 | 3850 | 31 |
| 298 | 20230912 | 140500 | 5156072770 | 3855 | 3850 | 3855 | 3850 | 33 |
| 299 | 20230912 | 140400 | 5155945670 | 3855 | 3840 | 3855 | 3840 | 29 |
| 300 | 20230912 | 140300 | 5155834160 | 3840 | 3835 | 3845 | 3835 | 4498 |
| 301 | 20230912 | 140200 | 5138556175 | 3830 | 3830 | 3830 | 3830 | 3 |
| 302 | 20230912 | 140100 | 5138544685 | 3830 | 3830 | 3830 | 3830 | 5 |
| 303 | 20230912 | 140000 | 5138525535 | 3830 | 3840 | 3840 | 3830 | 1646 |
| 304 | 20230912 | 135900 | 5132213155 | 3845 | 3840 | 3845 | 3835 | 605 |
| 305 | 20230912 | 135800 | 5129890275 | 3840 | 3865 | 3865 | 3840 | 1549 |
| 306 | 20230912 | 135700 | 5123931200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20230912 | 135600 | 5123931200 | 3870 | 3870 | 3870 | 3870 | 1 |
| 308 | 20230912 | 135500 | 5123927330 | 3855 | 3855 | 3855 | 3855 | 0 |
| 309 | 20230912 | 135400 | 5123927330 | 3855 | 3875 | 3875 | 3855 | 241 |
| 310 | 20230912 | 135300 | 5122995665 | 3890 | 3885 | 3890 | 3885 | 813 |
| 311 | 20230912 | 135200 | 5119833750 | 3890 | 3870 | 3890 | 3870 | 401 |
| 312 | 20230912 | 135100 | 5118280470 | 3870 | 3855 | 3870 | 3850 | 1591 |
| 313 | 20230912 | 135000 | 5112147225 | 3870 | 3870 | 3870 | 3870 | 2 |
| 314 | 20230912 | 134900 | 5112139485 | 3850 | 3850 | 3850 | 3850 | 132 |
| 315 | 20230912 | 134800 | 5111631285 | 3850 | 3850 | 3850 | 3850 | 721 |
| 316 | 20230912 | 134700 | 5108855435 | 3850 | 3865 | 3865 | 3850 | 541 |
| 317 | 20230912 | 134600 | 5106769970 | 3860 | 3860 | 3860 | 3850 | 176 |
| 318 | 20230912 | 134500 | 5106090620 | 3860 | 3855 | 3860 | 3845 | 3732 |
| 319 | 20230912 | 134400 | 5091720875 | 3850 | 3850 | 3850 | 3850 | 794 |
| 320 | 20230912 | 134300 | 5088663975 | 3850 | 3865 | 3875 | 3850 | 5263 |
| 321 | 20230912 | 134200 | 5068353360 | 3865 | 3875 | 3890 | 3865 | 1381 |
| 322 | 20230912 | 134100 | 5063014670 | 3875 | 3875 | 3875 | 3875 | 0 |
| 323 | 20230912 | 134000 | 5063014670 | 3875 | 3875 | 3875 | 3875 | 0 |
| 324 | 20230912 | 133900 | 5063014670 | 3875 | 3870 | 3875 | 3870 | 128 |
| 325 | 20230912 | 133800 | 5062519300 | 3870 | 3870 | 3870 | 3870 | 410 |
| 326 | 20230912 | 133700 | 5060932600 | 3865 | 3880 | 3880 | 3865 | 551 |
| 327 | 20230912 | 133600 | 5058799285 | 3880 | 3870 | 3880 | 3865 | 532 |
| 328 | 20230912 | 133500 | 5056740395 | 3865 | 3865 | 3865 | 3865 | 148 |
| 329 | 20230912 | 133400 | 5056168375 | 3865 | 3880 | 3885 | 3865 | 2925 |
| 330 | 20230912 | 133300 | 5044833610 | 3880 | 3895 | 3895 | 3880 | 335 |
| 331 | 20230912 | 133200 | 5043530425 | 3895 | 3890 | 3895 | 3890 | 43 |
| 332 | 20230912 | 133100 | 5043363125 | 3890 | 3880 | 3920 | 3880 | 62 |
| 333 | 20230912 | 133000 | 5043122040 | 3880 | 3880 | 3890 | 3880 | 548 |
| 334 | 20230912 | 132900 | 5040994335 | 3885 | 3885 | 3885 | 3885 | 16 |
| 335 | 20230912 | 132800 | 5040932175 | 3880 | 3890 | 3890 | 3880 | 992 |
| 336 | 20230912 | 132700 | 5037077970 | 3890 | 3900 | 3900 | 3890 | 1013 |
| 337 | 20230912 | 132600 | 5033128435 | 3900 | 3920 | 3920 | 3900 | 1005 |
| 338 | 20230912 | 132500 | 5029188935 | 3900 | 3905 | 3925 | 3900 | 817 |
| 339 | 20230912 | 132400 | 5026001985 | 3935 | 3910 | 3935 | 3910 | 1420 |
| 340 | 20230912 | 132300 | 5020433885 | 3910 | 3910 | 3910 | 3910 | 1 |
| 341 | 20230912 | 132200 | 5020429975 | 3890 | 3915 | 3915 | 3890 | 20 |
| 342 | 20230912 | 132100 | 5020352125 | 3925 | 3880 | 3925 | 3880 | 985 |
| 343 | 20230912 | 132000 | 5016527055 | 3880 | 3905 | 3905 | 3880 | 2379 |
| 344 | 20230912 | 131900 | 5007285465 | 3930 | 3930 | 3935 | 3905 | 2003 |
| 345 | 20230912 | 131800 | 4999440975 | 3945 | 3945 | 3955 | 3935 | 1199 |
| 346 | 20230912 | 131700 | 4994702690 | 3955 | 3890 | 3975 | 3890 | 2309 |
| 347 | 20230912 | 131600 | 4985590845 | 3880 | 3885 | 3885 | 3880 | 467 |
| 348 | 20230912 | 131500 | 4983778880 | 3920 | 3895 | 3920 | 3885 | 1650 |
| 349 | 20230912 | 131400 | 4977360855 | 3900 | 3900 | 3920 | 3900 | 1365 |
| 350 | 20230912 | 131300 | 4972037315 | 3925 | 3925 | 3925 | 3925 | 0 |
| 351 | 20230912 | 131200 | 4972037315 | 3925 | 3925 | 3925 | 3925 | 3 |
| 352 | 20230912 | 131100 | 4972025540 | 3900 | 3920 | 3925 | 3895 | 224 |
| 353 | 20230912 | 131000 | 4971151585 | 3915 | 3910 | 3950 | 3910 | 2213 |
| 354 | 20230912 | 130900 | 4962452325 | 3910 | 3895 | 3910 | 3885 | 633 |
| 355 | 20230912 | 130800 | 4959985240 | 3895 | 3895 | 3895 | 3895 | 270 |
| 356 | 20230912 | 130700 | 4958933590 | 3895 | 3895 | 3900 | 3895 | 235 |
| 357 | 20230912 | 130600 | 4958018215 | 3895 | 3895 | 3895 | 3895 | 1 |
| 358 | 20230912 | 130500 | 4958014320 | 3910 | 3910 | 3910 | 3910 | 4 |
| 359 | 20230912 | 130400 | 4957998680 | 3910 | 3910 | 3910 | 3910 | 0 |
| 360 | 20230912 | 130300 | 4957998680 | 3910 | 3910 | 3910 | 3910 | 20 |
| 361 | 20230912 | 130200 | 4957920480 | 3890 | 3890 | 3890 | 3890 | 304 |
| 362 | 20230912 | 130100 | 4956737920 | 3890 | 3890 | 3890 | 3890 | 373 |
| 363 | 20230912 | 130000 | 4955286950 | 3890 | 3895 | 3895 | 3890 | 300 |
| 364 | 20230912 | 125900 | 4954119450 | 3910 | 3900 | 3915 | 3900 | 981 |
| 365 | 20230912 | 125800 | 4950284365 | 3900 | 3910 | 3910 | 3875 | 857 |
| 366 | 20230912 | 125700 | 4946951095 | 3880 | 3885 | 3885 | 3875 | 1511 |
| 367 | 20230912 | 125600 | 4941093625 | 3880 | 3885 | 3885 | 3880 | 38 |
| 368 | 20230912 | 125500 | 4940946025 | 3890 | 3910 | 3910 | 3890 | 76 |
| 369 | 20230912 | 125400 | 4940650365 | 3910 | 3910 | 3910 | 3910 | 0 |
| 370 | 20230912 | 125300 | 4940650365 | 3910 | 3915 | 3915 | 3890 | 222 |
| 371 | 20230912 | 125200 | 4939782385 | 3915 | 3910 | 3915 | 3910 | 160 |
| 372 | 20230912 | 125100 | 4939156440 | 3885 | 3885 | 3885 | 3885 | 0 |
| 373 | 20230912 | 125000 | 4939156440 | 3885 | 3885 | 3885 | 3880 | 209 |
| 374 | 20230912 | 124900 | 4938345385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 375 | 20230912 | 124800 | 4938345385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 376 | 20230912 | 124700 | 4938345385 | 3880 | 3880 | 3880 | 3880 | 283 |
| 377 | 20230912 | 124600 | 4937247345 | 3880 | 3890 | 3895 | 3880 | 4184 |
| 378 | 20230912 | 124500 | 4920998430 | 3890 | 3895 | 3895 | 3890 | 512 |
| 379 | 20230912 | 124400 | 4919004545 | 3890 | 3905 | 3905 | 3890 | 2639 |
| 380 | 20230912 | 124300 | 4908720705 | 3900 | 3925 | 3925 | 3900 | 2 |
| 381 | 20230912 | 124200 | 4908712880 | 3925 | 3895 | 3930 | 3895 | 1453 |
| 382 | 20230912 | 124100 | 4903025810 | 3895 | 3900 | 3900 | 3890 | 486 |
| 383 | 20230912 | 124000 | 4901133290 | 3895 | 3900 | 3900 | 3895 | 1039 |
| 384 | 20230912 | 123900 | 4897084725 | 3925 | 3905 | 3925 | 3900 | 1599 |
| 385 | 20230912 | 123800 | 4890847145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 386 | 20230912 | 123700 | 4890847145 | 3900 | 3915 | 3925 | 3900 | 430 |
| 387 | 20230912 | 123600 | 4889168850 | 3925 | 3925 | 3925 | 3925 | 1 |
| 388 | 20230912 | 123500 | 4889164925 | 3920 | 3930 | 3930 | 3920 | 756 |
| 389 | 20230912 | 123400 | 4886197610 | 3930 | 3935 | 3950 | 3930 | 1811 |
| 390 | 20230912 | 123300 | 4879058335 | 3930 | 3890 | 3930 | 3890 | 872 |
| 391 | 20230912 | 123200 | 4875644085 | 3890 | 3910 | 3920 | 3890 | 114 |
| 392 | 20230912 | 123100 | 4875198445 | 3910 | 3890 | 3910 | 3890 | 224 |
| 393 | 20230912 | 123000 | 4874325265 | 3890 | 3890 | 3890 | 3890 | 26 |
| 394 | 20230912 | 122900 | 4874224125 | 3900 | 3910 | 3910 | 3900 | 180 |
| 395 | 20230912 | 122800 | 4873521325 | 3910 | 3885 | 3910 | 3885 | 578 |
| 396 | 20230912 | 122700 | 4871275235 | 3885 | 3920 | 3920 | 3880 | 1386 |
| 397 | 20230912 | 122600 | 4865891495 | 3890 | 3925 | 3925 | 3890 | 1920 |
| 398 | 20230912 | 122500 | 4858394455 | 3910 | 3915 | 3935 | 3910 | 912 |
| 399 | 20230912 | 122400 | 4854817325 | 3940 | 3940 | 3940 | 3905 | 497 |
| 400 | 20230912 | 122300 | 4852875135 | 3915 | 3930 | 3945 | 3915 | 294 |
| 401 | 20230912 | 122200 | 4851720075 | 3915 | 3945 | 3945 | 3905 | 3604 |
| 402 | 20230912 | 122100 | 4837577085 | 3945 | 3965 | 3975 | 3935 | 1024 |
| 403 | 20230912 | 122000 | 4833532505 | 3985 | 3970 | 3995 | 3925 | 4715 |
| 404 | 20230912 | 121900 | 4814861375 | 3975 | 3920 | 3995 | 3920 | 8148 |
| 405 | 20230912 | 121800 | 4782647965 | 3925 | 3900 | 3925 | 3895 | 792 |
| 406 | 20230912 | 121700 | 4779549580 | 3910 | 3900 | 3915 | 3900 | 344 |
| 407 | 20230912 | 121600 | 4778204655 | 3905 | 3905 | 3905 | 3905 | 101 |
| 408 | 20230912 | 121500 | 4777810250 | 3890 | 3890 | 3890 | 3890 | 74 |
| 409 | 20230912 | 121400 | 4777522390 | 3890 | 3890 | 3920 | 3880 | 1249 |
| 410 | 20230912 | 121300 | 4772656735 | 3890 | 3895 | 3895 | 3880 | 480 |
| 411 | 20230912 | 121200 | 4770787665 | 3875 | 3870 | 3880 | 3870 | 382 |
| 412 | 20230912 | 121100 | 4769308145 | 3870 | 3870 | 3870 | 3865 | 3521 |
| 413 | 20230912 | 121000 | 4755688460 | 3870 | 3875 | 3880 | 3870 | 287 |
| 414 | 20230912 | 120900 | 4754576485 | 3875 | 3895 | 3895 | 3875 | 158 |
| 415 | 20230912 | 120800 | 4753963520 | 3900 | 3910 | 3910 | 3900 | 109 |
| 416 | 20230912 | 120700 | 4753538390 | 3910 | 3895 | 3910 | 3895 | 541 |
| 417 | 20230912 | 120600 | 4751425870 | 3895 | 3875 | 3895 | 3870 | 859 |
| 418 | 20230912 | 120500 | 4748101510 | 3870 | 3880 | 3880 | 3870 | 667 |
| 419 | 20230912 | 120400 | 4745520055 | 3875 | 3875 | 3900 | 3875 | 302 |
| 420 | 20230912 | 120300 | 4744349780 | 3875 | 3890 | 3890 | 3870 | 4206 |
| 421 | 20230912 | 120200 | 4728045845 | 3890 | 3905 | 3905 | 3890 | 362 |
| 422 | 20230912 | 120100 | 4726636630 | 3890 | 3895 | 3895 | 3885 | 145 |
| 423 | 20230912 | 120000 | 4726072620 | 3890 | 3890 | 3890 | 3890 | 700 |
| 424 | 20230912 | 115900 | 4723349620 | 3890 | 3920 | 3920 | 3885 | 335 |
| 425 | 20230912 | 115800 | 4722045670 | 3925 | 3915 | 3930 | 3890 | 2704 |
| 426 | 20230912 | 115700 | 4711434790 | 3915 | 3870 | 3915 | 3870 | 2045 |
| 427 | 20230912 | 115600 | 4703489130 | 3870 | 3885 | 3885 | 3870 | 1019 |
| 428 | 20230912 | 115500 | 4699543665 | 3885 | 3885 | 3900 | 3870 | 4375 |
| 429 | 20230912 | 115400 | 4682574855 | 3880 | 3885 | 3890 | 3880 | 1868 |
| 430 | 20230912 | 115300 | 4675316620 | 3890 | 3890 | 3890 | 3880 | 4594 |
| 431 | 20230912 | 115200 | 4657460800 | 3890 | 3945 | 3945 | 3890 | 3487 |
| 432 | 20230912 | 115100 | 4643844920 | 3945 | 3900 | 3945 | 3900 | 1490 |
| 433 | 20230912 | 115000 | 4638012895 | 3925 | 3900 | 3925 | 3885 | 3855 |
| 434 | 20230912 | 114900 | 4622959465 | 3890 | 3940 | 3940 | 3890 | 4813 |
| 435 | 20230912 | 114800 | 4604136790 | 3940 | 3915 | 3960 | 3915 | 8555 |
| 436 | 20230912 | 114700 | 4570462880 | 3920 | 3900 | 3940 | 3890 | 5138 |
| 437 | 20230912 | 114600 | 4550377935 | 3905 | 4015 | 4035 | 3880 | 28506 |
| 438 | 20230912 | 114500 | 4438130525 | 3995 | 4015 | 4030 | 3980 | 14624 |
| 439 | 20230912 | 114400 | 4379585715 | 4020 | 4065 | 4080 | 3965 | 19493 |
| 440 | 20230912 | 114300 | 4301205775 | 4090 | 4075 | 4125 | 4055 | 6519 |
| 441 | 20230912 | 114200 | 4274630005 | 4105 | 4130 | 4150 | 4055 | 15181 |
| 442 | 20230912 | 114100 | 4212644170 | 4115 | 4220 | 4230 | 4100 | 18863 |
| 443 | 20230912 | 114000 | 4134289880 | 4220 | 4160 | 4240 | 4100 | 33279 |
| 444 | 20230912 | 113900 | 3994984700 | 4160 | 4050 | 4180 | 4050 | 16256 |
| 445 | 20230912 | 113800 | 3927807210 | 4050 | 4190 | 4230 | 4040 | 35209 |
| 446 | 20230912 | 113700 | 3781709970 | 4195 | 4145 | 4240 | 4145 | 36757 |
| 447 | 20230912 | 113600 | 3627603040 | 4150 | 4055 | 4250 | 4050 | 40238 |
| 448 | 20230912 | 113500 | 3461042075 | 4060 | 4080 | 4085 | 4045 | 15072 |
| 449 | 20230912 | 113400 | 3399836515 | 4080 | 4035 | 4165 | 4005 | 38159 |
| 450 | 20230912 | 113300 | 3243610680 | 4045 | 3965 | 4100 | 3965 | 30317 |
| 451 | 20230912 | 113200 | 3121055685 | 3945 | 3970 | 3990 | 3945 | 3144 |
| 452 | 20230912 | 113100 | 3108614945 | 3990 | 3985 | 4030 | 3935 | 15923 |
| 453 | 20230912 | 113000 | 3045030050 | 3965 | 3975 | 3995 | 3935 | 13639 |
| 454 | 20230912 | 112900 | 2991173415 | 3975 | 3935 | 3975 | 3920 | 12056 |
| 455 | 20230912 | 112800 | 2943698270 | 3930 | 3980 | 4010 | 3925 | 21072 |
| 456 | 20230912 | 112700 | 2859939155 | 3985 | 3925 | 4000 | 3880 | 9477 |
| 457 | 20230912 | 112600 | 2822693815 | 3925 | 3940 | 4000 | 3920 | 10695 |
| 458 | 20230912 | 112500 | 2780225435 | 3950 | 3930 | 3985 | 3900 | 10210 |
| 459 | 20230912 | 112400 | 2739918795 | 3940 | 3845 | 3980 | 3845 | 12204 |
| 460 | 20230912 | 112300 | 2692131720 | 3850 | 3850 | 3850 | 3850 | 0 |
| 461 | 20230912 | 112200 | 2692131720 | 3850 | 3850 | 3850 | 3850 | 34 |
| 462 | 20230912 | 112100 | 2692000820 | 3850 | 3850 | 3850 | 3850 | 62 |
| 463 | 20230912 | 112000 | 2691762120 | 3850 | 3840 | 3850 | 3840 | 25 |
| 464 | 20230912 | 111900 | 2691666110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 465 | 20230912 | 111800 | 2691666110 | 3840 | 3840 | 3840 | 3840 | 5 |
| 466 | 20230912 | 111700 | 2691646910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 467 | 20230912 | 111600 | 2691646910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 468 | 20230912 | 111500 | 2691646910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 469 | 20230912 | 111400 | 2691646910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 470 | 20230912 | 111300 | 2691646910 | 3840 | 3825 | 3840 | 3815 | 258 |
| 471 | 20230912 | 111200 | 2690661915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 472 | 20230912 | 111100 | 2690661915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 473 | 20230912 | 111000 | 2690661915 | 3815 | 3825 | 3825 | 3815 | 4667 |
| 474 | 20230912 | 110900 | 2672810875 | 3825 | 3825 | 3825 | 3825 | 25 |
| 475 | 20230912 | 110800 | 2672715250 | 3840 | 3825 | 3840 | 3825 | 5 |
| 476 | 20230912 | 110700 | 2672696080 | 3815 | 3815 | 3815 | 3815 | 0 |
| 477 | 20230912 | 110600 | 2672696080 | 3815 | 3815 | 3815 | 3815 | 0 |
| 478 | 20230912 | 110500 | 2672696080 | 3815 | 3825 | 3825 | 3815 | 434 |
| 479 | 20230912 | 110400 | 2671037735 | 3825 | 3825 | 3825 | 3825 | 670 |
| 480 | 20230912 | 110300 | 2668474985 | 3825 | 3835 | 3835 | 3820 | 680 |
| 481 | 20230912 | 110200 | 2665875290 | 3835 | 3825 | 3835 | 3825 | 598 |
| 482 | 20230912 | 110100 | 2663583620 | 3815 | 3850 | 3850 | 3815 | 211 |
| 483 | 20230912 | 110000 | 2662775515 | 3855 | 3855 | 3855 | 3855 | 77 |
| 484 | 20230912 | 105900 | 2662478680 | 3865 | 3865 | 3865 | 3860 | 3466 |
| 485 | 20230912 | 105800 | 2649083340 | 3865 | 3845 | 3865 | 3845 | 1525 |
| 486 | 20230912 | 105700 | 2643198815 | 3845 | 3830 | 3845 | 3830 | 1542 |
| 487 | 20230912 | 105600 | 2637277615 | 3830 | 3825 | 3835 | 3825 | 1220 |
| 488 | 20230912 | 105500 | 2632601965 | 3830 | 3830 | 3830 | 3805 | 2023 |
| 489 | 20230912 | 105400 | 2624854500 | 3830 | 3830 | 3830 | 3805 | 1469 |
| 490 | 20230912 | 105300 | 2619237260 | 3830 | 3800 | 3830 | 3800 | 888 |
| 491 | 20230912 | 105200 | 2615843000 | 3800 | 3800 | 3800 | 3795 | 3959 |
| 492 | 20230912 | 105100 | 2600811145 | 3800 | 3810 | 3825 | 3800 | 565 |
| 493 | 20230912 | 105000 | 2598658890 | 3810 | 3825 | 3825 | 3810 | 46 |
| 494 | 20230912 | 104900 | 2598483135 | 3825 | 3825 | 3825 | 3825 | 53 |
| 495 | 20230912 | 104800 | 2598280410 | 3825 | 3820 | 3825 | 3800 | 1153 |
| 496 | 20230912 | 104700 | 2593870780 | 3820 | 3805 | 3820 | 3800 | 1845 |
| 497 | 20230912 | 104600 | 2586858640 | 3805 | 3805 | 3815 | 3800 | 4074 |
| 498 | 20230912 | 104500 | 2571351540 | 3800 | 3800 | 3805 | 3800 | 2763 |
| 499 | 20230912 | 104400 | 2560848275 | 3805 | 3815 | 3815 | 3805 | 6432 |
| 500 | 20230912 | 104300 | 2536342720 | 3815 | 3815 | 3825 | 3815 | 583 |
| 501 | 20230912 | 104200 | 2534117425 | 3815 | 3820 | 3825 | 3815 | 914 |
| 502 | 20230912 | 104100 | 2530628925 | 3815 | 3820 | 3820 | 3815 | 996 |
| 503 | 20230912 | 104000 | 2526827115 | 3815 | 3825 | 3825 | 3815 | 2970 |
| 504 | 20230912 | 103900 | 2515489330 | 3835 | 3825 | 3835 | 3825 | 191 |
| 505 | 20230912 | 103800 | 2514757125 | 3825 | 3825 | 3835 | 3820 | 1757 |
| 506 | 20230912 | 103700 | 2508042285 | 3825 | 3825 | 3825 | 3825 | 11 |
| 507 | 20230912 | 103600 | 2508000210 | 3820 | 3830 | 3850 | 3820 | 3235 |
| 508 | 20230912 | 103500 | 2495622840 | 3830 | 3835 | 3850 | 3830 | 2130 |
| 509 | 20230912 | 103400 | 2487461885 | 3850 | 3840 | 3850 | 3835 | 1075 |
| 510 | 20230912 | 103300 | 2483336710 | 3835 | 3840 | 3840 | 3835 | 497 |
| 511 | 20230912 | 103200 | 2481428235 | 3835 | 3840 | 3840 | 3835 | 1866 |
| 512 | 20230912 | 103100 | 2474266410 | 3840 | 3840 | 3840 | 3840 | 287 |
| 513 | 20230912 | 103000 | 2473164330 | 3840 | 3840 | 3845 | 3840 | 230 |
| 514 | 20230912 | 102900 | 2472280930 | 3840 | 3835 | 3840 | 3830 | 1429 |
| 515 | 20230912 | 102800 | 2466803300 | 3830 | 3830 | 3845 | 3825 | 2198 |
| 516 | 20230912 | 102700 | 2458385010 | 3855 | 3835 | 3855 | 3825 | 6567 |
| 517 | 20230912 | 102600 | 2433223385 | 3835 | 3835 | 3835 | 3835 | 240 |
| 518 | 20230912 | 102500 | 2432302985 | 3835 | 3860 | 3860 | 3830 | 1004 |
| 519 | 20230912 | 102400 | 2428455395 | 3860 | 3840 | 3860 | 3835 | 3752 |
| 520 | 20230912 | 102300 | 2414057065 | 3840 | 3845 | 3845 | 3840 | 5686 |
| 521 | 20230912 | 102200 | 2392221910 | 3845 | 3850 | 3860 | 3840 | 6583 |
| 522 | 20230912 | 102100 | 2366907565 | 3850 | 3865 | 3865 | 3840 | 3545 |
| 523 | 20230912 | 102000 | 2353256630 | 3860 | 3860 | 3875 | 3835 | 6233 |
| 524 | 20230912 | 101900 | 2329212250 | 3840 | 3850 | 3870 | 3835 | 7219 |
| 525 | 20230912 | 101800 | 2301482345 | 3850 | 3865 | 3880 | 3850 | 6811 |
| 526 | 20230912 | 101700 | 2275191535 | 3850 | 3945 | 3945 | 3830 | 16114 |
| 527 | 20230912 | 101600 | 2212975010 | 3945 | 3940 | 3965 | 3905 | 12162 |
| 528 | 20230912 | 101500 | 2165239435 | 3940 | 3995 | 4000 | 3925 | 9454 |
| 529 | 20230912 | 101400 | 2127847590 | 4000 | 4090 | 4100 | 4000 | 21008 |
| 530 | 20230912 | 101300 | 2042716885 | 4090 | 3980 | 4145 | 3965 | 40573 |
| 531 | 20230912 | 101200 | 1877486230 | 3975 | 4235 | 4250 | 3930 | 74221 |
| 532 | 20230912 | 101100 | 1576028700 | 4270 | 4270 | 4315 | 4180 | 81392 |
| 533 | 20230912 | 101000 | 1229508020 | 4270 | 4125 | 4280 | 4110 | 105828 |
| 534 | 20230912 | 100900 | 784902375 | 4130 | 4110 | 4135 | 4100 | 30387 |
| 535 | 20230912 | 100800 | 659959390 | 4095 | 4095 | 4095 | 4095 | 0 |
| 536 | 20230912 | 100700 | 659959390 | 4095 | 4045 | 4095 | 4025 | 17034 |
| 537 | 20230912 | 100600 | 590492535 | 4045 | 3995 | 4050 | 3965 | 10797 |
| 538 | 20230912 | 100500 | 546999240 | 3965 | 4010 | 4025 | 3965 | 6349 |
| 539 | 20230912 | 100400 | 521641215 | 4010 | 4020 | 4045 | 3985 | 6452 |
| 540 | 20230912 | 100300 | 495677585 | 3985 | 4050 | 4080 | 3985 | 20798 |
| 541 | 20230912 | 100200 | 411558135 | 4050 | 3990 | 4065 | 3975 | 12874 |
| 542 | 20230912 | 100100 | 359495735 | 3980 | 4025 | 4025 | 3925 | 9379 |
| 543 | 20230912 | 100000 | 322021015 | 4025 | 4055 | 4055 | 3985 | 5597 |
| 544 | 20230912 | 095900 | 299499330 | 4055 | 3940 | 4070 | 3940 | 18811 |
| 545 | 20230912 | 095800 | 224147230 | 3910 | 3975 | 4000 | 3905 | 3616 |
| 546 | 20230912 | 095700 | 209825825 | 3975 | 4005 | 4010 | 3950 | 5553 |
| 547 | 20230912 | 095600 | 187673730 | 4015 | 3925 | 4040 | 3925 | 13093 |
| 548 | 20230912 | 095500 | 135269265 | 3920 | 3900 | 3920 | 3880 | 2937 |
| 549 | 20230912 | 095400 | 123809435 | 3900 | 3900 | 3905 | 3895 | 798 |
| 550 | 20230912 | 095300 | 120697370 | 3900 | 3875 | 3900 | 3875 | 2297 |
| 551 | 20230912 | 095200 | 111743655 | 3855 | 3880 | 3895 | 3855 | 1304 |
| 552 | 20230912 | 095100 | 106675415 | 3880 | 3860 | 3885 | 3850 | 1219 |
| 553 | 20230912 | 095000 | 101953885 | 3855 | 3845 | 3895 | 3845 | 4468 |
| 554 | 20230912 | 094900 | 84608195 | 3845 | 3875 | 3890 | 3845 | 2853 |
| 555 | 20230912 | 094800 | 73551110 | 3890 | 3865 | 3890 | 3825 | 2645 |
| 556 | 20230912 | 094700 | 63391335 | 3910 | 3915 | 3915 | 3875 | 2788 |
| 557 | 20230912 | 094600 | 52520685 | 3915 | 3890 | 3925 | 3865 | 2886 |
| 558 | 20230912 | 094500 | 41280520 | 3915 | 3770 | 3990 | 3755 | 6252 |
| 559 | 20230912 | 094400 | 17103450 | 3770 | 3770 | 3770 | 3770 | 1 |
| 560 | 20230912 | 094300 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 561 | 20230912 | 094200 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 562 | 20230912 | 094100 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 563 | 20230912 | 094000 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 564 | 20230912 | 093900 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 565 | 20230912 | 093800 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 566 | 20230912 | 093700 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 567 | 20230912 | 093600 | 17099680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 568 | 20230912 | 093500 | 17099680 | 3780 | 3775 | 3780 | 3775 | 127 |
| 569 | 20230912 | 093400 | 16620115 | 3780 | 3770 | 3780 | 3770 | 10 |
| 570 | 20230912 | 093300 | 16582345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 571 | 20230912 | 093200 | 16582345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 572 | 20230912 | 093100 | 16582345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 573 | 20230912 | 093000 | 16582345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 574 | 20230912 | 092900 | 16582345 | 3750 | 3750 | 3750 | 3750 | 40 |
| 575 | 20230912 | 092800 | 16432345 | 3750 | 3750 | 3750 | 3750 | 1 |
| 576 | 20230912 | 092700 | 16428595 | 3775 | 3775 | 3775 | 3775 | 0 |
| 577 | 20230912 | 092600 | 16428595 | 3775 | 3775 | 3775 | 3775 | 0 |
| 578 | 20230912 | 092500 | 16428595 | 3775 | 3775 | 3775 | 3775 | 1 |
| 579 | 20230912 | 092400 | 16424820 | 3775 | 3775 | 3775 | 3775 | 0 |
| 580 | 20230912 | 092300 | 16424820 | 3775 | 3775 | 3775 | 3775 | 0 |
| 581 | 20230912 | 092200 | 16424820 | 3775 | 3775 | 3775 | 3775 | 9 |
| 582 | 20230912 | 092100 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 583 | 20230912 | 092000 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 584 | 20230912 | 091900 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 585 | 20230912 | 091800 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 586 | 20230912 | 091700 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 587 | 20230912 | 091600 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 588 | 20230912 | 091500 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 589 | 20230912 | 091400 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 590 | 20230912 | 091300 | 16390845 | 3770 | 3770 | 3770 | 3770 | 0 |
| 591 | 20230912 | 091200 | 16390845 | 3770 | 3760 | 3770 | 3760 | 2 |
| 592 | 20230912 | 091100 | 16383315 | 3750 | 3750 | 3750 | 3750 | 1 |
| 593 | 20230912 | 091000 | 16379565 | 3740 | 3740 | 3740 | 3740 | 0 |
| 594 | 20230912 | 090900 | 16379565 | 3740 | 3735 | 3740 | 3735 | 1000 |
| 595 | 20230912 | 090800 | 12639615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 596 | 20230912 | 090700 | 12639615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 597 | 20230912 | 090600 | 12639615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 598 | 20230912 | 090500 | 12639615 | 3735 | 3735 | 3735 | 3735 | 5 |
| 599 | 20230912 | 090400 | 12620940 | 3705 | 3715 | 3715 | 3700 | 2083 |
| 600 | 20230912 | 090300 | 4902025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 601 | 20230912 | 090200 | 4902025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 602 | 20230912 | 090100 | 4902025 | 3715 | 3725 | 3725 | 3715 | 144 |
| 603 | 20230912 | 090000 | 4365700 | 3725 | 3725 | 3725 | 3725 | 1172 |