29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 3 | 20230912 | 185300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230912 | 185200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230912 | 185100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230912 | 185000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230912 | 184900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230912 | 184800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230912 | 184700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230912 | 184600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230912 | 184500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230912 | 184400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230912 | 184300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230912 | 184200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230912 | 184100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230912 | 184000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230912 | 183900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230912 | 183800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230912 | 183700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230912 | 183600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230912 | 183500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230912 | 183400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230912 | 183300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230912 | 183200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230912 | 183100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230912 | 183000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230912 | 182900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230912 | 182800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230912 | 182700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230912 | 182600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230912 | 182500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230912 | 182400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 33 | 20230912 | 182300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230912 | 182200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230912 | 182100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230912 | 182000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230912 | 181900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230912 | 181800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230912 | 181700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230912 | 181600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230912 | 181500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230912 | 181400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230912 | 181300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230912 | 181200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230912 | 181100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230912 | 181000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230912 | 180900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230912 | 180800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230912 | 180700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230912 | 180600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230912 | 180500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230912 | 180400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230912 | 180300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230912 | 180200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230912 | 180100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230912 | 180000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230912 | 175900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230912 | 175800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230912 | 175700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230912 | 175600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230912 | 175500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230912 | 175400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 63 | 20230912 | 175300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230912 | 175200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230912 | 175100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230912 | 175000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230912 | 174900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230912 | 174800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230912 | 174700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230912 | 174600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230912 | 174500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230912 | 174400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230912 | 174300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230912 | 174200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230912 | 174100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230912 | 174000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230912 | 173900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230912 | 173800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230912 | 173700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230912 | 173600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230912 | 173500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230912 | 173400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230912 | 173300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230912 | 173200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230912 | 173100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230912 | 173000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230912 | 172900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230912 | 172800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230912 | 172700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230912 | 172600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230912 | 172500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230912 | 172400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 93 | 20230912 | 172300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230912 | 172200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230912 | 172100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230912 | 172000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230912 | 171900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230912 | 171800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230912 | 171700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230912 | 171600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230912 | 171500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230912 | 171400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230912 | 171300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230912 | 171200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230912 | 171100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230912 | 171000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230912 | 170900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230912 | 170800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230912 | 170700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230912 | 170600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230912 | 170500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230912 | 170400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230912 | 170300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230912 | 170200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230912 | 170100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230912 | 170000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230912 | 165900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230912 | 165800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230912 | 165700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230912 | 165600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230912 | 165500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230912 | 165400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 123 | 20230912 | 165300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230912 | 165200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230912 | 165100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230912 | 165000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230912 | 164900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230912 | 164800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230912 | 164700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230912 | 164600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230912 | 164500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230912 | 164400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230912 | 164300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230912 | 164200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230912 | 164100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230912 | 164000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230912 | 163900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230912 | 163800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230912 | 163700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230912 | 163600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230912 | 163500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230912 | 163400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230912 | 163300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230912 | 163200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230912 | 163100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230912 | 163000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230912 | 162900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230912 | 162800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230912 | 162700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230912 | 162600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230912 | 162500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230912 | 162400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 153 | 20230912 | 162300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230912 | 162200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230912 | 162100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230912 | 162000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230912 | 161900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230912 | 161800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230912 | 161700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230912 | 161600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230912 | 161500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230912 | 161400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230912 | 161300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230912 | 161200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230912 | 161100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230912 | 161000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230912 | 160900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230912 | 160800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230912 | 160700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230912 | 160600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230912 | 160500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230912 | 160400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230912 | 160300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230912 | 160200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230912 | 160100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230912 | 160000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230912 | 155900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230912 | 155800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230912 | 155700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230912 | 155600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230912 | 155500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230912 | 155400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 183 | 20230912 | 155300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230912 | 155200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230912 | 155100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230912 | 155000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230912 | 154900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230912 | 154800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230912 | 154700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230912 | 154600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230912 | 154500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230912 | 154400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230912 | 154300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230912 | 154200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230912 | 154100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230912 | 154000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230912 | 153900 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20230912 | 153800 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230912 | 153700 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230912 | 153600 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230912 | 153500 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230912 | 153400 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230912 | 153300 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230912 | 153200 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20230912 | 153100 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230912 | 153000 | 4825557160 | 4650 | 4650 | 4650 | 4650 | 25294 |
| 207 | 20230912 | 152900 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20230912 | 152800 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20230912 | 152700 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 210 | 20230912 | 152600 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 211 | 20230912 | 152500 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 212 | 20230912 | 152400 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 213 | 20230912 | 152300 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 214 | 20230912 | 152200 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 215 | 20230912 | 152100 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 216 | 20230912 | 152000 | 4707940060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20230912 | 151900 | 4707940060 | 4670 | 4670 | 4675 | 4665 | 5294 |
| 218 | 20230912 | 151800 | 4683220215 | 4675 | 4665 | 4680 | 4665 | 3107 |
| 219 | 20230912 | 151700 | 4668695850 | 4675 | 4660 | 4685 | 4660 | 7017 |
| 220 | 20230912 | 151600 | 4635890315 | 4660 | 4665 | 4695 | 4660 | 5791 |
| 221 | 20230912 | 151500 | 4608864425 | 4665 | 4680 | 4700 | 4665 | 7542 |
| 222 | 20230912 | 151400 | 4573563240 | 4680 | 4670 | 4680 | 4660 | 3795 |
| 223 | 20230912 | 151300 | 4555872090 | 4660 | 4675 | 4690 | 4655 | 9522 |
| 224 | 20230912 | 151200 | 4511365330 | 4675 | 4660 | 4680 | 4650 | 7333 |
| 225 | 20230912 | 151100 | 4477236710 | 4660 | 4680 | 4680 | 4660 | 10419 |
| 226 | 20230912 | 151000 | 4428563490 | 4680 | 4705 | 4705 | 4680 | 4096 |
| 227 | 20230912 | 150900 | 4409345120 | 4705 | 4715 | 4730 | 4705 | 16480 |
| 228 | 20230912 | 150800 | 4331584730 | 4715 | 4725 | 4725 | 4695 | 3779 |
| 229 | 20230912 | 150700 | 4313801700 | 4715 | 4690 | 4730 | 4690 | 10533 |
| 230 | 20230912 | 150600 | 4264038575 | 4690 | 4715 | 4730 | 4690 | 8219 |
| 231 | 20230912 | 150500 | 4225236880 | 4700 | 4700 | 4700 | 4685 | 4288 |
| 232 | 20230912 | 150400 | 4205115675 | 4690 | 4695 | 4705 | 4690 | 2392 |
| 233 | 20230912 | 150300 | 4193883535 | 4690 | 4720 | 4720 | 4690 | 880 |
| 234 | 20230912 | 150200 | 4189745475 | 4720 | 4740 | 4740 | 4715 | 10452 |
| 235 | 20230912 | 150100 | 4140287915 | 4740 | 4720 | 4740 | 4720 | 8479 |
| 236 | 20230912 | 150000 | 4100189345 | 4710 | 4660 | 4720 | 4650 | 12822 |
| 237 | 20230912 | 145900 | 4039891100 | 4660 | 4680 | 4680 | 4655 | 1552 |
| 238 | 20230912 | 145800 | 4032657310 | 4680 | 4680 | 4680 | 4680 | 11 |
| 239 | 20230912 | 145700 | 4032605830 | 4660 | 4650 | 4685 | 4650 | 7090 |
| 240 | 20230912 | 145600 | 3999414930 | 4645 | 4640 | 4645 | 4640 | 1502 |
| 241 | 20230912 | 145500 | 3992445645 | 4645 | 4640 | 4645 | 4640 | 257 |
| 242 | 20230912 | 145400 | 3991252315 | 4640 | 4645 | 4645 | 4640 | 1926 |
| 243 | 20230912 | 145300 | 3982313970 | 4645 | 4645 | 4645 | 4645 | 1785 |
| 244 | 20230912 | 145200 | 3974022645 | 4655 | 4655 | 4655 | 4655 | 11 |
| 245 | 20230912 | 145100 | 3973971440 | 4660 | 4645 | 4660 | 4640 | 3394 |
| 246 | 20230912 | 145000 | 3958211265 | 4645 | 4650 | 4650 | 4645 | 3422 |
| 247 | 20230912 | 144900 | 3942309715 | 4650 | 4650 | 4665 | 4645 | 2126 |
| 248 | 20230912 | 144800 | 3932425695 | 4645 | 4645 | 4650 | 4645 | 1114 |
| 249 | 20230912 | 144700 | 3927250665 | 4650 | 4670 | 4675 | 4650 | 1938 |
| 250 | 20230912 | 144600 | 3918235105 | 4675 | 4670 | 4680 | 4635 | 5494 |
| 251 | 20230912 | 144500 | 3892663010 | 4670 | 4700 | 4705 | 4670 | 19670 |
| 252 | 20230912 | 144400 | 3800413350 | 4700 | 4710 | 4710 | 4700 | 5279 |
| 253 | 20230912 | 144300 | 3775574035 | 4710 | 4705 | 4715 | 4695 | 7333 |
| 254 | 20230912 | 144200 | 3741106685 | 4705 | 4705 | 4725 | 4705 | 12553 |
| 255 | 20230912 | 144100 | 3681932390 | 4690 | 4715 | 4720 | 4690 | 6794 |
| 256 | 20230912 | 144000 | 3649948965 | 4720 | 4705 | 4720 | 4680 | 6101 |
| 257 | 20230912 | 143900 | 3621274855 | 4710 | 4700 | 4720 | 4700 | 8787 |
| 258 | 20230912 | 143800 | 3579884250 | 4705 | 4665 | 4705 | 4665 | 6099 |
| 259 | 20230912 | 143700 | 3551254670 | 4665 | 4665 | 4685 | 4660 | 2656 |
| 260 | 20230912 | 143600 | 3538846960 | 4645 | 4640 | 4670 | 4640 | 4368 |
| 261 | 20230912 | 143500 | 3518487870 | 4640 | 4655 | 4660 | 4640 | 8874 |
| 262 | 20230912 | 143400 | 3477302085 | 4655 | 4655 | 4660 | 4635 | 4760 |
| 263 | 20230912 | 143300 | 3455167010 | 4660 | 4635 | 4660 | 4630 | 2040 |
| 264 | 20230912 | 143200 | 3445680845 | 4630 | 4620 | 4640 | 4600 | 9435 |
| 265 | 20230912 | 143100 | 3402099500 | 4625 | 4660 | 4690 | 4625 | 13654 |
| 266 | 20230912 | 143000 | 3338515215 | 4660 | 4720 | 4735 | 4660 | 12314 |
| 267 | 20230912 | 142900 | 3280721960 | 4725 | 4675 | 4725 | 4670 | 14232 |
| 268 | 20230912 | 142800 | 3213978925 | 4670 | 4725 | 4725 | 4665 | 33883 |
| 269 | 20230912 | 142700 | 3054927385 | 4725 | 4720 | 4755 | 4660 | 78246 |
| 270 | 20230912 | 142600 | 2685519290 | 4720 | 4655 | 4770 | 4650 | 67589 |
| 271 | 20230912 | 142500 | 2366547380 | 4650 | 4605 | 4650 | 4605 | 6949 |
| 272 | 20230912 | 142400 | 2334347780 | 4590 | 4595 | 4600 | 4590 | 3832 |
| 273 | 20230912 | 142300 | 2316734535 | 4600 | 4590 | 4600 | 4590 | 1000 |
| 274 | 20230912 | 142200 | 2312139085 | 4585 | 4585 | 4585 | 4580 | 1283 |
| 275 | 20230912 | 142100 | 2306257030 | 4585 | 4585 | 4585 | 4585 | 832 |
| 276 | 20230912 | 142000 | 2302442310 | 4590 | 4600 | 4600 | 4590 | 2530 |
| 277 | 20230912 | 141900 | 2290816390 | 4600 | 4600 | 4605 | 4600 | 201 |
| 278 | 20230912 | 141800 | 2289891290 | 4610 | 4610 | 4610 | 4610 | 0 |
| 279 | 20230912 | 141700 | 2289891290 | 4610 | 4610 | 4610 | 4610 | 0 |
| 280 | 20230912 | 141600 | 2289891290 | 4610 | 4610 | 4610 | 4610 | 100 |
| 281 | 20230912 | 141500 | 2289430290 | 4610 | 4610 | 4610 | 4610 | 630 |
| 282 | 20230912 | 141400 | 2286525990 | 4610 | 4610 | 4610 | 4610 | 1 |
| 283 | 20230912 | 141300 | 2286521380 | 4595 | 4595 | 4595 | 4595 | 0 |
| 284 | 20230912 | 141200 | 2286521380 | 4595 | 4595 | 4595 | 4595 | 0 |
| 285 | 20230912 | 141100 | 2286521380 | 4595 | 4590 | 4595 | 4590 | 108 |
| 286 | 20230912 | 141000 | 2286025165 | 4590 | 4595 | 4595 | 4590 | 7943 |
| 287 | 20230912 | 140900 | 2249566450 | 4595 | 4595 | 4595 | 4595 | 1 |
| 288 | 20230912 | 140800 | 2249561855 | 4595 | 4595 | 4595 | 4595 | 0 |
| 289 | 20230912 | 140700 | 2249561855 | 4595 | 4595 | 4595 | 4595 | 5 |
| 290 | 20230912 | 140600 | 2249538880 | 4595 | 4595 | 4595 | 4595 | 961 |
| 291 | 20230912 | 140500 | 2245123085 | 4595 | 4595 | 4595 | 4595 | 322 |
| 292 | 20230912 | 140400 | 2243643495 | 4595 | 4595 | 4595 | 4590 | 941 |
| 293 | 20230912 | 140300 | 2239320100 | 4595 | 4595 | 4595 | 4595 | 1250 |
| 294 | 20230912 | 140200 | 2233576350 | 4595 | 4595 | 4595 | 4595 | 174 |
| 295 | 20230912 | 140100 | 2232776820 | 4595 | 4600 | 4600 | 4590 | 5483 |
| 296 | 20230912 | 140000 | 2207574760 | 4605 | 4605 | 4605 | 4600 | 2023 |
| 297 | 20230912 | 135900 | 2198260030 | 4605 | 4620 | 4620 | 4605 | 4448 |
| 298 | 20230912 | 135800 | 2177744855 | 4625 | 4625 | 4625 | 4615 | 8865 |
| 299 | 20230912 | 135700 | 2136760020 | 4625 | 4625 | 4625 | 4625 | 400 |
| 300 | 20230912 | 135600 | 2134910020 | 4625 | 4625 | 4625 | 4625 | 60 |
| 301 | 20230912 | 135500 | 2134632520 | 4625 | 4625 | 4625 | 4625 | 60 |
| 302 | 20230912 | 135400 | 2134355020 | 4625 | 4620 | 4625 | 4620 | 124 |
| 303 | 20230912 | 135300 | 2133781525 | 4625 | 4625 | 4625 | 4625 | 200 |
| 304 | 20230912 | 135200 | 2132856525 | 4625 | 4625 | 4625 | 4625 | 0 |
| 305 | 20230912 | 135100 | 2132856525 | 4625 | 4630 | 4630 | 4625 | 404 |
| 306 | 20230912 | 135000 | 2130987680 | 4635 | 4615 | 4635 | 4615 | 858 |
| 307 | 20230912 | 134900 | 2127025060 | 4620 | 4625 | 4625 | 4620 | 2967 |
| 308 | 20230912 | 134800 | 2113315930 | 4625 | 4625 | 4625 | 4625 | 49 |
| 309 | 20230912 | 134700 | 2113089305 | 4625 | 4625 | 4625 | 4625 | 54 |
| 310 | 20230912 | 134600 | 2112839555 | 4625 | 4620 | 4625 | 4620 | 104 |
| 311 | 20230912 | 134500 | 2112358575 | 4630 | 4630 | 4630 | 4630 | 8 |
| 312 | 20230912 | 134400 | 2112321535 | 4620 | 4620 | 4620 | 4620 | 35 |
| 313 | 20230912 | 134300 | 2112159835 | 4620 | 4620 | 4620 | 4620 | 500 |
| 314 | 20230912 | 134200 | 2109849835 | 4620 | 4630 | 4630 | 4620 | 4667 |
| 315 | 20230912 | 134100 | 2088248325 | 4635 | 4635 | 4635 | 4635 | 0 |
| 316 | 20230912 | 134000 | 2088248325 | 4635 | 4630 | 4635 | 4630 | 415 |
| 317 | 20230912 | 133900 | 2086326800 | 4635 | 4635 | 4635 | 4635 | 164 |
| 318 | 20230912 | 133800 | 2085566660 | 4630 | 4635 | 4635 | 4630 | 650 |
| 319 | 20230912 | 133700 | 2082556990 | 4635 | 4635 | 4635 | 4635 | 100 |
| 320 | 20230912 | 133600 | 2082093490 | 4635 | 4635 | 4635 | 4635 | 0 |
| 321 | 20230912 | 133500 | 2082093490 | 4635 | 4640 | 4640 | 4635 | 220 |
| 322 | 20230912 | 133400 | 2081073190 | 4635 | 4635 | 4635 | 4635 | 122 |
| 323 | 20230912 | 133300 | 2080507720 | 4640 | 4640 | 4640 | 4640 | 687 |
| 324 | 20230912 | 133200 | 2077320040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 325 | 20230912 | 133100 | 2077320040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 326 | 20230912 | 133000 | 2077320040 | 4640 | 4665 | 4665 | 4640 | 391 |
| 327 | 20230912 | 132900 | 2075505775 | 4665 | 4665 | 4665 | 4665 | 264 |
| 328 | 20230912 | 132800 | 2074274215 | 4675 | 4655 | 4675 | 4655 | 1000 |
| 329 | 20230912 | 132700 | 2069601445 | 4640 | 4630 | 4640 | 4630 | 746 |
| 330 | 20230912 | 132600 | 2066141325 | 4630 | 4635 | 4635 | 4630 | 502 |
| 331 | 20230912 | 132500 | 2063814685 | 4640 | 4640 | 4640 | 4640 | 0 |
| 332 | 20230912 | 132400 | 2063814685 | 4640 | 4640 | 4640 | 4640 | 259 |
| 333 | 20230912 | 132300 | 2062612925 | 4675 | 4660 | 4675 | 4660 | 10 |
| 334 | 20230912 | 132200 | 2062566295 | 4640 | 4640 | 4640 | 4640 | 0 |
| 335 | 20230912 | 132100 | 2062566295 | 4640 | 4660 | 4675 | 4640 | 2514 |
| 336 | 20230912 | 132000 | 2050854870 | 4665 | 4635 | 4670 | 4635 | 350 |
| 337 | 20230912 | 131900 | 2049227780 | 4635 | 4635 | 4635 | 4635 | 26 |
| 338 | 20230912 | 131800 | 2049107270 | 4635 | 4635 | 4635 | 4635 | 7 |
| 339 | 20230912 | 131700 | 2049074825 | 4635 | 4635 | 4635 | 4635 | 131 |
| 340 | 20230912 | 131600 | 2048467640 | 4635 | 4635 | 4635 | 4635 | 4 |
| 341 | 20230912 | 131500 | 2048449100 | 4635 | 4635 | 4635 | 4635 | 38 |
| 342 | 20230912 | 131400 | 2048272970 | 4635 | 4635 | 4635 | 4635 | 55 |
| 343 | 20230912 | 131300 | 2048018045 | 4635 | 4635 | 4635 | 4635 | 6 |
| 344 | 20230912 | 131200 | 2047990235 | 4635 | 4635 | 4635 | 4635 | 690 |
| 345 | 20230912 | 131100 | 2044792085 | 4640 | 4640 | 4640 | 4640 | 10 |
| 346 | 20230912 | 131000 | 2044745685 | 4635 | 4635 | 4635 | 4635 | 70 |
| 347 | 20230912 | 130900 | 2044421235 | 4635 | 4640 | 4640 | 4635 | 3175 |
| 348 | 20230912 | 130800 | 2029689285 | 4645 | 4645 | 4645 | 4645 | 1038 |
| 349 | 20230912 | 130700 | 2024867775 | 4645 | 4650 | 4650 | 4645 | 594 |
| 350 | 20230912 | 130600 | 2022108225 | 4650 | 4650 | 4650 | 4650 | 196 |
| 351 | 20230912 | 130500 | 2021196825 | 4645 | 4650 | 4650 | 4645 | 135 |
| 352 | 20230912 | 130400 | 2020569575 | 4645 | 4650 | 4660 | 4645 | 624 |
| 353 | 20230912 | 130300 | 2017668115 | 4660 | 4660 | 4670 | 4660 | 84 |
| 354 | 20230912 | 130200 | 2017276575 | 4670 | 4680 | 4680 | 4665 | 2655 |
| 355 | 20230912 | 130100 | 2004867455 | 4680 | 4695 | 4695 | 4680 | 2 |
| 356 | 20230912 | 130000 | 2004858080 | 4695 | 4695 | 4695 | 4695 | 100 |
| 357 | 20230912 | 125900 | 2004388580 | 4695 | 4695 | 4695 | 4695 | 30 |
| 358 | 20230912 | 125800 | 2004247730 | 4695 | 4695 | 4695 | 4695 | 117 |
| 359 | 20230912 | 125700 | 2003698415 | 4700 | 4700 | 4700 | 4670 | 6228 |
| 360 | 20230912 | 125600 | 1974428145 | 4700 | 4715 | 4715 | 4700 | 1531 |
| 361 | 20230912 | 125500 | 1967222930 | 4715 | 4705 | 4720 | 4705 | 524 |
| 362 | 20230912 | 125400 | 1964753195 | 4715 | 4710 | 4715 | 4700 | 934 |
| 363 | 20230912 | 125300 | 1960354280 | 4710 | 4715 | 4715 | 4710 | 5669 |
| 364 | 20230912 | 125200 | 1933630055 | 4715 | 4680 | 4715 | 4680 | 16014 |
| 365 | 20230912 | 125100 | 1858376365 | 4680 | 4680 | 4680 | 4680 | 847 |
| 366 | 20230912 | 125000 | 1854412405 | 4680 | 4680 | 4680 | 4680 | 100 |
| 367 | 20230912 | 124900 | 1853944405 | 4685 | 4685 | 4685 | 4685 | 1 |
| 368 | 20230912 | 124800 | 1853939720 | 4685 | 4690 | 4690 | 4685 | 629 |
| 369 | 20230912 | 124700 | 1850990755 | 4685 | 4685 | 4685 | 4685 | 1559 |
| 370 | 20230912 | 124600 | 1843686840 | 4675 | 4685 | 4685 | 4675 | 667 |
| 371 | 20230912 | 124500 | 1840564805 | 4690 | 4675 | 4690 | 4675 | 7299 |
| 372 | 20230912 | 124400 | 1806397805 | 4670 | 4660 | 4670 | 4660 | 5181 |
| 373 | 20230912 | 124300 | 1782215975 | 4650 | 4660 | 4660 | 4650 | 301 |
| 374 | 20230912 | 124200 | 1780816315 | 4660 | 4645 | 4660 | 4645 | 505 |
| 375 | 20230912 | 124100 | 1778466015 | 4645 | 4650 | 4650 | 4645 | 1240 |
| 376 | 20230912 | 124000 | 1772703210 | 4660 | 4660 | 4660 | 4660 | 0 |
| 377 | 20230912 | 123900 | 1772703210 | 4660 | 4660 | 4665 | 4660 | 1431 |
| 378 | 20230912 | 123800 | 1766034015 | 4660 | 4650 | 4660 | 4645 | 1369 |
| 379 | 20230912 | 123700 | 1759658850 | 4660 | 4660 | 4665 | 4650 | 5145 |
| 380 | 20230912 | 123600 | 1735688330 | 4660 | 4640 | 4660 | 4640 | 8298 |
| 381 | 20230912 | 123500 | 1697078585 | 4645 | 4640 | 4645 | 4640 | 913 |
| 382 | 20230912 | 123400 | 1692840160 | 4645 | 4645 | 4645 | 4640 | 2056 |
| 383 | 20230912 | 123300 | 1683290540 | 4645 | 4630 | 4645 | 4630 | 3892 |
| 384 | 20230912 | 123200 | 1665242565 | 4630 | 4620 | 4630 | 4620 | 2374 |
| 385 | 20230912 | 123100 | 1654258685 | 4615 | 4615 | 4615 | 4615 | 289 |
| 386 | 20230912 | 123000 | 1652924950 | 4605 | 4605 | 4605 | 4605 | 162 |
| 387 | 20230912 | 122900 | 1652178940 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20230912 | 122800 | 1652178940 | 4600 | 4600 | 4600 | 4600 | 0 |
| 389 | 20230912 | 122700 | 1652178940 | 4600 | 4605 | 4605 | 4600 | 318 |
| 390 | 20230912 | 122600 | 1650715640 | 4600 | 4605 | 4605 | 4600 | 105 |
| 391 | 20230912 | 122500 | 1650232335 | 4605 | 4605 | 4605 | 4605 | 476 |
| 392 | 20230912 | 122400 | 1648040355 | 4605 | 4605 | 4605 | 4605 | 50 |
| 393 | 20230912 | 122300 | 1647810105 | 4605 | 4605 | 4605 | 4605 | 0 |
| 394 | 20230912 | 122200 | 1647810105 | 4605 | 4605 | 4605 | 4605 | 3248 |
| 395 | 20230912 | 122100 | 1632853065 | 4610 | 4615 | 4615 | 4610 | 5272 |
| 396 | 20230912 | 122000 | 1608546845 | 4610 | 4610 | 4610 | 4610 | 477 |
| 397 | 20230912 | 121900 | 1606347875 | 4615 | 4615 | 4620 | 4615 | 83 |
| 398 | 20230912 | 121800 | 1605964790 | 4610 | 4610 | 4610 | 4610 | 0 |
| 399 | 20230912 | 121700 | 1605964790 | 4610 | 4615 | 4615 | 4610 | 250 |
| 400 | 20230912 | 121600 | 1604812155 | 4620 | 4620 | 4620 | 4620 | 0 |
| 401 | 20230912 | 121500 | 1604812155 | 4620 | 4620 | 4620 | 4620 | 50 |
| 402 | 20230912 | 121400 | 1604581155 | 4620 | 4620 | 4620 | 4620 | 11 |
| 403 | 20230912 | 121300 | 1604530335 | 4615 | 4615 | 4615 | 4615 | 420 |
| 404 | 20230912 | 121200 | 1602592035 | 4615 | 4615 | 4615 | 4615 | 0 |
| 405 | 20230912 | 121100 | 1602592035 | 4615 | 4615 | 4615 | 4615 | 555 |
| 406 | 20230912 | 121000 | 1600030710 | 4615 | 4615 | 4615 | 4615 | 55 |
| 407 | 20230912 | 120900 | 1599776885 | 4615 | 4615 | 4615 | 4615 | 580 |
| 408 | 20230912 | 120800 | 1597100185 | 4615 | 4615 | 4615 | 4615 | 933 |
| 409 | 20230912 | 120700 | 1592794390 | 4615 | 4615 | 4615 | 4615 | 704 |
| 410 | 20230912 | 120600 | 1589545430 | 4615 | 4615 | 4615 | 4615 | 1 |
| 411 | 20230912 | 120500 | 1589540815 | 4615 | 4615 | 4615 | 4615 | 14 |
| 412 | 20230912 | 120400 | 1589476205 | 4615 | 4625 | 4625 | 4615 | 4543 |
| 413 | 20230912 | 120300 | 1568498860 | 4625 | 4630 | 4630 | 4625 | 470 |
| 414 | 20230912 | 120200 | 1566325105 | 4630 | 4630 | 4630 | 4630 | 4 |
| 415 | 20230912 | 120100 | 1566306585 | 4630 | 4625 | 4630 | 4625 | 401 |
| 416 | 20230912 | 120000 | 1564451955 | 4625 | 4625 | 4625 | 4625 | 132 |
| 417 | 20230912 | 115900 | 1563841455 | 4625 | 4620 | 4625 | 4620 | 51 |
| 418 | 20230912 | 115800 | 1563605830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 419 | 20230912 | 115700 | 1563605830 | 4620 | 4620 | 4620 | 4620 | 20 |
| 420 | 20230912 | 115600 | 1563513430 | 4625 | 4625 | 4625 | 4625 | 0 |
| 421 | 20230912 | 115500 | 1563513430 | 4625 | 4625 | 4625 | 4625 | 0 |
| 422 | 20230912 | 115400 | 1563513430 | 4625 | 4625 | 4625 | 4625 | 10 |
| 423 | 20230912 | 115300 | 1563467180 | 4625 | 4625 | 4625 | 4625 | 100 |
| 424 | 20230912 | 115200 | 1563004680 | 4625 | 4625 | 4625 | 4625 | 63 |
| 425 | 20230912 | 115100 | 1562713305 | 4620 | 4620 | 4620 | 4620 | 107 |
| 426 | 20230912 | 115000 | 1562218965 | 4620 | 4620 | 4620 | 4620 | 2170 |
| 427 | 20230912 | 114900 | 1552193565 | 4625 | 4625 | 4625 | 4625 | 0 |
| 428 | 20230912 | 114800 | 1552193565 | 4625 | 4630 | 4630 | 4625 | 963 |
| 429 | 20230912 | 114700 | 1547739685 | 4630 | 4630 | 4630 | 4630 | 0 |
| 430 | 20230912 | 114600 | 1547739685 | 4630 | 4630 | 4630 | 4630 | 0 |
| 431 | 20230912 | 114500 | 1547739685 | 4630 | 4630 | 4630 | 4630 | 647 |
| 432 | 20230912 | 114400 | 1544744075 | 4630 | 4635 | 4635 | 4630 | 682 |
| 433 | 20230912 | 114300 | 1541585095 | 4640 | 4640 | 4640 | 4640 | 143 |
| 434 | 20230912 | 114200 | 1540921575 | 4650 | 4650 | 4650 | 4650 | 0 |
| 435 | 20230912 | 114100 | 1540921575 | 4650 | 4650 | 4650 | 4650 | 50 |
| 436 | 20230912 | 114000 | 1540689075 | 4650 | 4650 | 4650 | 4645 | 500 |
| 437 | 20230912 | 113900 | 1538364575 | 4650 | 4640 | 4650 | 4635 | 2240 |
| 438 | 20230912 | 113800 | 1527958465 | 4635 | 4635 | 4635 | 4635 | 7 |
| 439 | 20230912 | 113700 | 1527926020 | 4635 | 4640 | 4640 | 4635 | 3417 |
| 440 | 20230912 | 113600 | 1512071275 | 4650 | 4650 | 4650 | 4650 | 290 |
| 441 | 20230912 | 113500 | 1510722775 | 4645 | 4645 | 4645 | 4645 | 500 |
| 442 | 20230912 | 113400 | 1508400275 | 4645 | 4635 | 4645 | 4630 | 136 |
| 443 | 20230912 | 113300 | 1507770175 | 4640 | 4640 | 4640 | 4640 | 0 |
| 444 | 20230912 | 113200 | 1507770175 | 4640 | 4635 | 4640 | 4635 | 280 |
| 445 | 20230912 | 113100 | 1506471375 | 4630 | 4625 | 4630 | 4625 | 417 |
| 446 | 20230912 | 113000 | 1504541285 | 4625 | 4625 | 4625 | 4625 | 145 |
| 447 | 20230912 | 112900 | 1503870660 | 4625 | 4625 | 4625 | 4625 | 201 |
| 448 | 20230912 | 112800 | 1502941035 | 4625 | 4620 | 4625 | 4620 | 2327 |
| 449 | 20230912 | 112700 | 1492185290 | 4605 | 4605 | 4605 | 4605 | 1 |
| 450 | 20230912 | 112600 | 1492180685 | 4605 | 4605 | 4605 | 4605 | 51 |
| 451 | 20230912 | 112500 | 1491945830 | 4605 | 4605 | 4605 | 4605 | 250 |
| 452 | 20230912 | 112400 | 1490794580 | 4620 | 4620 | 4620 | 4620 | 2 |
| 453 | 20230912 | 112300 | 1490785340 | 4600 | 4600 | 4600 | 4600 | 1620 |
| 454 | 20230912 | 112200 | 1483333340 | 4600 | 4600 | 4600 | 4600 | 10201 |
| 455 | 20230912 | 112100 | 1436408740 | 4595 | 4620 | 4620 | 4595 | 1612 |
| 456 | 20230912 | 112000 | 1428971975 | 4620 | 4620 | 4620 | 4620 | 739 |
| 457 | 20230912 | 111900 | 1425557795 | 4620 | 4600 | 4620 | 4595 | 802 |
| 458 | 20230912 | 111800 | 1421870355 | 4600 | 4600 | 4600 | 4600 | 1 |
| 459 | 20230912 | 111700 | 1421865755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 460 | 20230912 | 111600 | 1421865755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 461 | 20230912 | 111500 | 1421865755 | 4600 | 4605 | 4605 | 4600 | 1000 |
| 462 | 20230912 | 111400 | 1417263490 | 4600 | 4600 | 4600 | 4600 | 0 |
| 463 | 20230912 | 111300 | 1417263490 | 4600 | 4600 | 4600 | 4600 | 1 |
| 464 | 20230912 | 111200 | 1417258890 | 4590 | 4580 | 4590 | 4580 | 309 |
| 465 | 20230912 | 111100 | 1415841670 | 4580 | 4585 | 4590 | 4580 | 2347 |
| 466 | 20230912 | 111000 | 1405086105 | 4585 | 4590 | 4590 | 4585 | 4012 |
| 467 | 20230912 | 110900 | 1386690120 | 4590 | 4590 | 4590 | 4590 | 1596 |
| 468 | 20230912 | 110800 | 1379364480 | 4590 | 4600 | 4600 | 4590 | 3649 |
| 469 | 20230912 | 110700 | 1362597650 | 4605 | 4615 | 4615 | 4605 | 788 |
| 470 | 20230912 | 110600 | 1358965945 | 4620 | 4620 | 4620 | 4620 | 50 |
| 471 | 20230912 | 110500 | 1358734945 | 4610 | 4610 | 4610 | 4610 | 0 |
| 472 | 20230912 | 110400 | 1358734945 | 4610 | 4610 | 4610 | 4610 | 0 |
| 473 | 20230912 | 110300 | 1358734945 | 4610 | 4610 | 4610 | 4610 | 4 |
| 474 | 20230912 | 110200 | 1358716505 | 4630 | 4630 | 4630 | 4630 | 5 |
| 475 | 20230912 | 110100 | 1358693355 | 4620 | 4620 | 4620 | 4620 | 0 |
| 476 | 20230912 | 110000 | 1358693355 | 4620 | 4620 | 4620 | 4620 | 6 |
| 477 | 20230912 | 105900 | 1358665635 | 4620 | 4630 | 4630 | 4620 | 840 |
| 478 | 20230912 | 105800 | 1354784735 | 4630 | 4630 | 4630 | 4630 | 100 |
| 479 | 20230912 | 105700 | 1354321735 | 4620 | 4625 | 4625 | 4620 | 101 |
| 480 | 20230912 | 105600 | 1353854760 | 4630 | 4630 | 4630 | 4630 | 109 |
| 481 | 20230912 | 105500 | 1353350090 | 4630 | 4630 | 4630 | 4630 | 42 |
| 482 | 20230912 | 105400 | 1353155630 | 4620 | 4620 | 4620 | 4620 | 0 |
| 483 | 20230912 | 105300 | 1353155630 | 4620 | 4620 | 4620 | 4620 | 87 |
| 484 | 20230912 | 105200 | 1352753690 | 4620 | 4620 | 4620 | 4620 | 50 |
| 485 | 20230912 | 105100 | 1352522690 | 4620 | 4620 | 4620 | 4620 | 2 |
| 486 | 20230912 | 105000 | 1352513450 | 4620 | 4610 | 4620 | 4605 | 4002 |
| 487 | 20230912 | 104900 | 1334083820 | 4605 | 4610 | 4610 | 4605 | 318 |
| 488 | 20230912 | 104800 | 1332618890 | 4605 | 4605 | 4605 | 4605 | 105 |
| 489 | 20230912 | 104700 | 1332135365 | 4610 | 4610 | 4610 | 4610 | 1804 |
| 490 | 20230912 | 104600 | 1323818925 | 4615 | 4615 | 4615 | 4615 | 0 |
| 491 | 20230912 | 104500 | 1323818925 | 4615 | 4625 | 4625 | 4615 | 1774 |
| 492 | 20230912 | 104400 | 1315627155 | 4625 | 4625 | 4625 | 4625 | 167 |
| 493 | 20230912 | 104300 | 1314854780 | 4630 | 4630 | 4630 | 4630 | 0 |
| 494 | 20230912 | 104200 | 1314854780 | 4630 | 4630 | 4630 | 4630 | 400 |
| 495 | 20230912 | 104100 | 1313002780 | 4630 | 4630 | 4630 | 4630 | 0 |
| 496 | 20230912 | 104000 | 1313002780 | 4630 | 4630 | 4640 | 4630 | 314 |
| 497 | 20230912 | 103900 | 1311548740 | 4625 | 4625 | 4625 | 4625 | 1106 |
| 498 | 20230912 | 103800 | 1306433490 | 4620 | 4620 | 4620 | 4620 | 650 |
| 499 | 20230912 | 103700 | 1303430490 | 4620 | 4620 | 4620 | 4620 | 311 |
| 500 | 20230912 | 103600 | 1301993670 | 4620 | 4620 | 4620 | 4620 | 0 |
| 501 | 20230912 | 103500 | 1301993670 | 4620 | 4620 | 4620 | 4620 | 15 |
| 502 | 20230912 | 103400 | 1301924370 | 4620 | 4620 | 4620 | 4620 | 50 |
| 503 | 20230912 | 103300 | 1301693370 | 4625 | 4625 | 4625 | 4625 | 1030 |
| 504 | 20230912 | 103200 | 1296929620 | 4625 | 4625 | 4625 | 4625 | 190 |
| 505 | 20230912 | 103100 | 1296050870 | 4625 | 4615 | 4625 | 4615 | 1370 |
| 506 | 20230912 | 103000 | 1289723595 | 4610 | 4615 | 4615 | 4610 | 859 |
| 507 | 20230912 | 102900 | 1285763160 | 4615 | 4620 | 4620 | 4615 | 1303 |
| 508 | 20230912 | 102800 | 1279747060 | 4620 | 4610 | 4620 | 4610 | 197 |
| 509 | 20230912 | 102700 | 1278838820 | 4610 | 4585 | 4610 | 4585 | 1534 |
| 510 | 20230912 | 102600 | 1271783430 | 4585 | 4585 | 4585 | 4585 | 272 |
| 511 | 20230912 | 102500 | 1270536310 | 4585 | 4585 | 4585 | 4585 | 2455 |
| 512 | 20230912 | 102400 | 1259280135 | 4585 | 4585 | 4585 | 4585 | 4222 |
| 513 | 20230912 | 102300 | 1239922265 | 4590 | 4590 | 4590 | 4590 | 1093 |
| 514 | 20230912 | 102200 | 1234905395 | 4590 | 4575 | 4590 | 4575 | 301 |
| 515 | 20230912 | 102100 | 1233523820 | 4595 | 4565 | 4595 | 4565 | 1420 |
| 516 | 20230912 | 102000 | 1227031155 | 4565 | 4565 | 4565 | 4565 | 211 |
| 517 | 20230912 | 101900 | 1226067940 | 4560 | 4570 | 4600 | 4560 | 1048 |
| 518 | 20230912 | 101800 | 1221283780 | 4570 | 4560 | 4590 | 4545 | 22151 |
| 519 | 20230912 | 101700 | 1120397200 | 4570 | 4580 | 4580 | 4560 | 20387 |
| 520 | 20230912 | 101600 | 1027251230 | 4580 | 4590 | 4590 | 4580 | 9014 |
| 521 | 20230912 | 101500 | 985900510 | 4590 | 4590 | 4590 | 4590 | 3536 |
| 522 | 20230912 | 101400 | 969670270 | 4590 | 4595 | 4595 | 4590 | 1403 |
| 523 | 20230912 | 101300 | 963229095 | 4600 | 4595 | 4600 | 4595 | 2515 |
| 524 | 20230912 | 101200 | 951661210 | 4595 | 4600 | 4600 | 4595 | 377 |
| 525 | 20230912 | 101100 | 949928010 | 4600 | 4600 | 4600 | 4595 | 12378 |
| 526 | 20230912 | 101000 | 893002515 | 4590 | 4610 | 4635 | 4575 | 13874 |
| 527 | 20230912 | 100900 | 829243020 | 4620 | 4610 | 4620 | 4610 | 216 |
| 528 | 20230912 | 100800 | 828245120 | 4600 | 4620 | 4620 | 4600 | 50000 |
| 529 | 20230912 | 100700 | 598139570 | 4620 | 4620 | 4620 | 4620 | 787 |
| 530 | 20230912 | 100600 | 594503630 | 4620 | 4640 | 4640 | 4620 | 2237 |
| 531 | 20230912 | 100500 | 584165290 | 4640 | 4640 | 4640 | 4640 | 63 |
| 532 | 20230912 | 100400 | 583872970 | 4640 | 4630 | 4640 | 4620 | 1050 |
| 533 | 20230912 | 100300 | 579016160 | 4630 | 4630 | 4630 | 4630 | 1020 |
| 534 | 20230912 | 100200 | 574293560 | 4620 | 4625 | 4625 | 4620 | 670 |
| 535 | 20230912 | 100100 | 571195725 | 4650 | 4650 | 4650 | 4650 | 57 |
| 536 | 20230912 | 100000 | 570930675 | 4650 | 4630 | 4650 | 4620 | 4001 |
| 537 | 20230912 | 095900 | 552445280 | 4625 | 4635 | 4650 | 4625 | 4003 |
| 538 | 20230912 | 095800 | 533917560 | 4635 | 4635 | 4635 | 4635 | 768 |
| 539 | 20230912 | 095700 | 530357880 | 4635 | 4640 | 4640 | 4635 | 4232 |
| 540 | 20230912 | 095600 | 510732560 | 4640 | 4640 | 4650 | 4640 | 3293 |
| 541 | 20230912 | 095500 | 495439710 | 4640 | 4650 | 4650 | 4640 | 1528 |
| 542 | 20230912 | 095400 | 488347855 | 4650 | 4650 | 4650 | 4650 | 468 |
| 543 | 20230912 | 095300 | 486171655 | 4650 | 4640 | 4650 | 4640 | 536 |
| 544 | 20230912 | 095200 | 483679305 | 4640 | 4660 | 4660 | 4640 | 6386 |
| 545 | 20230912 | 095100 | 453998615 | 4670 | 4670 | 4670 | 4670 | 126 |
| 546 | 20230912 | 095000 | 453410195 | 4670 | 4665 | 4670 | 4665 | 104 |
| 547 | 20230912 | 094900 | 452924525 | 4665 | 4665 | 4665 | 4660 | 3295 |
| 548 | 20230912 | 094800 | 437561350 | 4660 | 4675 | 4675 | 4660 | 2895 |
| 549 | 20230912 | 094700 | 424042515 | 4670 | 4675 | 4675 | 4670 | 5500 |
| 550 | 20230912 | 094600 | 398356865 | 4670 | 4670 | 4670 | 4670 | 22 |
| 551 | 20230912 | 094500 | 398254125 | 4665 | 4665 | 4670 | 4665 | 3016 |
| 552 | 20230912 | 094400 | 384174485 | 4670 | 4680 | 4690 | 4670 | 3982 |
| 553 | 20230912 | 094300 | 365534555 | 4685 | 4680 | 4690 | 4670 | 2172 |
| 554 | 20230912 | 094200 | 355361280 | 4680 | 4675 | 4680 | 4675 | 1879 |
| 555 | 20230912 | 094100 | 346575455 | 4675 | 4675 | 4675 | 4675 | 224 |
| 556 | 20230912 | 094000 | 345528255 | 4665 | 4675 | 4675 | 4665 | 310 |
| 557 | 20230912 | 093900 | 344079105 | 4675 | 4675 | 4675 | 4675 | 34 |
| 558 | 20230912 | 093800 | 343920155 | 4675 | 4670 | 4675 | 4670 | 988 |
| 559 | 20230912 | 093700 | 339304475 | 4670 | 4675 | 4675 | 4670 | 316 |
| 560 | 20230912 | 093600 | 337828230 | 4675 | 4675 | 4675 | 4675 | 200 |
| 561 | 20230912 | 093500 | 336893230 | 4675 | 4675 | 4690 | 4675 | 1704 |
| 562 | 20230912 | 093400 | 328921160 | 4675 | 4685 | 4690 | 4675 | 2398 |
| 563 | 20230912 | 093300 | 317690045 | 4680 | 4675 | 4680 | 4675 | 693 |
| 564 | 20230912 | 093200 | 314447685 | 4675 | 4670 | 4680 | 4665 | 1542 |
| 565 | 20230912 | 093100 | 307238630 | 4660 | 4655 | 4665 | 4655 | 3691 |
| 566 | 20230912 | 093000 | 290043975 | 4650 | 4645 | 4650 | 4640 | 3336 |
| 567 | 20230912 | 092900 | 274539725 | 4645 | 4640 | 4645 | 4640 | 1690 |
| 568 | 20230912 | 092800 | 266694680 | 4640 | 4640 | 4640 | 4640 | 896 |
| 569 | 20230912 | 092700 | 262537240 | 4630 | 4630 | 4630 | 4630 | 6 |
| 570 | 20230912 | 092600 | 262509460 | 4640 | 4640 | 4640 | 4630 | 641 |
| 571 | 20230912 | 092500 | 259541220 | 4645 | 4640 | 4645 | 4630 | 3873 |
| 572 | 20230912 | 092400 | 241600000 | 4630 | 4635 | 4635 | 4630 | 359 |
| 573 | 20230912 | 092300 | 239936635 | 4625 | 4630 | 4630 | 4625 | 2033 |
| 574 | 20230912 | 092200 | 230533940 | 4630 | 4625 | 4630 | 4625 | 703 |
| 575 | 20230912 | 092100 | 227280730 | 4625 | 4615 | 4625 | 4610 | 888 |
| 576 | 20230912 | 092000 | 223179665 | 4625 | 4615 | 4625 | 4615 | 44 |
| 577 | 20230912 | 091900 | 222976205 | 4615 | 4615 | 4615 | 4615 | 12 |
| 578 | 20230912 | 091800 | 222920825 | 4610 | 4615 | 4615 | 4610 | 2089 |
| 579 | 20230912 | 091700 | 213285320 | 4615 | 4610 | 4615 | 4610 | 244 |
| 580 | 20230912 | 091600 | 212159370 | 4600 | 4600 | 4620 | 4600 | 572 |
| 581 | 20230912 | 091500 | 209520920 | 4600 | 4620 | 4620 | 4600 | 1972 |
| 582 | 20230912 | 091400 | 200447610 | 4620 | 4610 | 4620 | 4610 | 1021 |
| 583 | 20230912 | 091300 | 195740590 | 4600 | 4625 | 4625 | 4600 | 2179 |
| 584 | 20230912 | 091200 | 185698600 | 4610 | 4630 | 4630 | 4610 | 1087 |
| 585 | 20230912 | 091100 | 180675980 | 4630 | 4620 | 4630 | 4620 | 871 |
| 586 | 20230912 | 091000 | 176650255 | 4625 | 4630 | 4630 | 4625 | 1995 |
| 587 | 20230912 | 090900 | 167414455 | 4640 | 4630 | 4640 | 4630 | 1648 |
| 588 | 20230912 | 090800 | 159783805 | 4630 | 4630 | 4630 | 4630 | 401 |
| 589 | 20230912 | 090700 | 157927175 | 4625 | 4625 | 4625 | 4625 | 65 |
| 590 | 20230912 | 090600 | 157626550 | 4625 | 4630 | 4630 | 4625 | 1650 |
| 591 | 20230912 | 090500 | 149989175 | 4630 | 4610 | 4655 | 4610 | 3871 |
| 592 | 20230912 | 090400 | 132123090 | 4635 | 4640 | 4645 | 4635 | 4387 |
| 593 | 20230912 | 090300 | 111783595 | 4635 | 4625 | 4635 | 4600 | 7398 |
| 594 | 20230912 | 090200 | 77700960 | 4620 | 4620 | 4640 | 4620 | 124 |
| 595 | 20230912 | 090100 | 77127980 | 4595 | 4640 | 4645 | 4595 | 7378 |
| 596 | 20230912 | 090000 | 43081845 | 4645 | 4605 | 4645 | 4605 | 8037 |