29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 3 | 20230913 | 185200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20230913 | 185100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20230913 | 185000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20230913 | 184900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20230913 | 184800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20230913 | 184700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20230913 | 184600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20230913 | 184500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20230913 | 184400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20230913 | 184300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20230913 | 184200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20230913 | 184100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20230913 | 184000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20230913 | 183900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20230913 | 183800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20230913 | 183700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20230913 | 183600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20230913 | 183500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20230913 | 183400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20230913 | 183300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20230913 | 183200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20230913 | 183100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20230913 | 183000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20230913 | 182900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20230913 | 182800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20230913 | 182700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20230913 | 182600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20230913 | 182500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20230913 | 182400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20230913 | 182300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 33 | 20230913 | 182200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20230913 | 182100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20230913 | 182000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20230913 | 181900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20230913 | 181800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20230913 | 181700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20230913 | 181600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20230913 | 181500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20230913 | 181400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20230913 | 181300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20230913 | 181200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20230913 | 181100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20230913 | 181000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20230913 | 180900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20230913 | 180800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20230913 | 180700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20230913 | 180600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20230913 | 180500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20230913 | 180400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20230913 | 180300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20230913 | 180200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20230913 | 180100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20230913 | 180000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20230913 | 175900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20230913 | 175800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20230913 | 175700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20230913 | 175600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20230913 | 175500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20230913 | 175400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20230913 | 175300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 63 | 20230913 | 175200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20230913 | 175100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20230913 | 175000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20230913 | 174900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20230913 | 174800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20230913 | 174700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20230913 | 174600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20230913 | 174500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20230913 | 174400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20230913 | 174300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20230913 | 174200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20230913 | 174100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20230913 | 174000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20230913 | 173900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20230913 | 173800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20230913 | 173700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20230913 | 173600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20230913 | 173500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20230913 | 173400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20230913 | 173300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20230913 | 173200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20230913 | 173100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20230913 | 173000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20230913 | 172900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20230913 | 172800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20230913 | 172700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20230913 | 172600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20230913 | 172500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20230913 | 172400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20230913 | 172300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 93 | 20230913 | 172200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20230913 | 172100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20230913 | 172000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20230913 | 171900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20230913 | 171800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20230913 | 171700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20230913 | 171600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20230913 | 171500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20230913 | 171400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20230913 | 171300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20230913 | 171200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20230913 | 171100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20230913 | 171000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20230913 | 170900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20230913 | 170800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20230913 | 170700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20230913 | 170600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20230913 | 170500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20230913 | 170400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20230913 | 170300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20230913 | 170200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20230913 | 170100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20230913 | 170000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20230913 | 165900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20230913 | 165800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20230913 | 165700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20230913 | 165600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20230913 | 165500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20230913 | 165400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20230913 | 165300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 123 | 20230913 | 165200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20230913 | 165100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20230913 | 165000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20230913 | 164900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20230913 | 164800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20230913 | 164700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20230913 | 164600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20230913 | 164500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20230913 | 164400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20230913 | 164300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20230913 | 164200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20230913 | 164100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20230913 | 164000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20230913 | 163900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20230913 | 163800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20230913 | 163700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20230913 | 163600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20230913 | 163500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20230913 | 163400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20230913 | 163300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20230913 | 163200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20230913 | 163100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20230913 | 163000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20230913 | 162900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20230913 | 162800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20230913 | 162700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20230913 | 162600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20230913 | 162500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20230913 | 162400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20230913 | 162300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 153 | 20230913 | 162200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20230913 | 162100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20230913 | 162000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20230913 | 161900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20230913 | 161800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20230913 | 161700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20230913 | 161600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20230913 | 161500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20230913 | 161400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20230913 | 161300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20230913 | 161200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20230913 | 161100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20230913 | 161000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20230913 | 160900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20230913 | 160800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20230913 | 160700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20230913 | 160600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20230913 | 160500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20230913 | 160400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20230913 | 160300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20230913 | 160200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20230913 | 160100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20230913 | 160000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20230913 | 155900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20230913 | 155800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20230913 | 155700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20230913 | 155600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20230913 | 155500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20230913 | 155400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20230913 | 155300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 183 | 20230913 | 155200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20230913 | 155100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20230913 | 155000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20230913 | 154900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20230913 | 154800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20230913 | 154700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20230913 | 154600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20230913 | 154500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20230913 | 154400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20230913 | 154300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20230913 | 154200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20230913 | 154100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20230913 | 154000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20230913 | 153900 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20230913 | 153800 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20230913 | 153700 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20230913 | 153600 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20230913 | 153500 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20230913 | 153400 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20230913 | 153300 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20230913 | 153200 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20230913 | 153100 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20230913 | 153000 | 4422161270 | 4570 | 4570 | 4570 | 4570 | 10222 |
| 206 | 20230913 | 152900 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 207 | 20230913 | 152800 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 208 | 20230913 | 152700 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 209 | 20230913 | 152600 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 210 | 20230913 | 152500 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 211 | 20230913 | 152400 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 212 | 20230913 | 152300 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 213 | 20230913 | 152200 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20230913 | 152100 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20230913 | 152000 | 4375446730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20230913 | 151900 | 4375446730 | 4585 | 4595 | 4595 | 4585 | 841 |
| 217 | 20230913 | 151800 | 4371586695 | 4605 | 4590 | 4605 | 4590 | 559 |
| 218 | 20230913 | 151700 | 4369020000 | 4610 | 4605 | 4610 | 4590 | 475 |
| 219 | 20230913 | 151600 | 4366834390 | 4585 | 4585 | 4610 | 4585 | 3243 |
| 220 | 20230913 | 151500 | 4351938225 | 4585 | 4575 | 4585 | 4575 | 3328 |
| 221 | 20230913 | 151400 | 4336685530 | 4580 | 4575 | 4580 | 4575 | 2795 |
| 222 | 20230913 | 151300 | 4323896530 | 4580 | 4575 | 4580 | 4575 | 212 |
| 223 | 20230913 | 151200 | 4322926615 | 4575 | 4575 | 4575 | 4575 | 1801 |
| 224 | 20230913 | 151100 | 4314687040 | 4580 | 4575 | 4580 | 4575 | 558 |
| 225 | 20230913 | 151000 | 4312134140 | 4575 | 4575 | 4575 | 4575 | 1120 |
| 226 | 20230913 | 150900 | 4307010140 | 4575 | 4575 | 4575 | 4575 | 198 |
| 227 | 20230913 | 150800 | 4306104290 | 4575 | 4575 | 4575 | 4575 | 603 |
| 228 | 20230913 | 150700 | 4303345565 | 4580 | 4580 | 4580 | 4580 | 260 |
| 229 | 20230913 | 150600 | 4302154765 | 4575 | 4575 | 4575 | 4575 | 1076 |
| 230 | 20230913 | 150500 | 4297232065 | 4580 | 4585 | 4585 | 4580 | 116 |
| 231 | 20230913 | 150400 | 4296700525 | 4580 | 4580 | 4580 | 4580 | 626 |
| 232 | 20230913 | 150300 | 4293833445 | 4575 | 4580 | 4580 | 4575 | 1892 |
| 233 | 20230913 | 150200 | 4285174305 | 4580 | 4575 | 4580 | 4575 | 713 |
| 234 | 20230913 | 150100 | 4281909565 | 4575 | 4570 | 4575 | 4570 | 132 |
| 235 | 20230913 | 150000 | 4281306275 | 4560 | 4570 | 4570 | 4560 | 1552 |
| 236 | 20230913 | 145900 | 4274217125 | 4570 | 4575 | 4575 | 4570 | 730 |
| 237 | 20230913 | 145800 | 4270880375 | 4575 | 4575 | 4575 | 4575 | 0 |
| 238 | 20230913 | 145700 | 4270880375 | 4575 | 4570 | 4575 | 4570 | 813 |
| 239 | 20230913 | 145600 | 4267164465 | 4570 | 4575 | 4575 | 4570 | 79 |
| 240 | 20230913 | 145500 | 4266803430 | 4570 | 4575 | 4575 | 4570 | 120 |
| 241 | 20230913 | 145400 | 4266254670 | 4570 | 4570 | 4570 | 4570 | 210 |
| 242 | 20230913 | 145300 | 4265294970 | 4575 | 4570 | 4575 | 4570 | 501 |
| 243 | 20230913 | 145200 | 4263005395 | 4570 | 4570 | 4570 | 4570 | 1 |
| 244 | 20230913 | 145100 | 4263000825 | 4570 | 4570 | 4570 | 4570 | 420 |
| 245 | 20230913 | 145000 | 4261081425 | 4575 | 4575 | 4575 | 4575 | 529 |
| 246 | 20230913 | 144900 | 4258661250 | 4570 | 4570 | 4570 | 4570 | 0 |
| 247 | 20230913 | 144800 | 4258661250 | 4570 | 4570 | 4570 | 4570 | 103 |
| 248 | 20230913 | 144700 | 4258190540 | 4575 | 4570 | 4575 | 4570 | 310 |
| 249 | 20230913 | 144600 | 4256773040 | 4570 | 4565 | 4570 | 4565 | 1508 |
| 250 | 20230913 | 144500 | 4249882480 | 4570 | 4570 | 4570 | 4570 | 404 |
| 251 | 20230913 | 144400 | 4248036200 | 4565 | 4565 | 4565 | 4565 | 703 |
| 252 | 20230913 | 144300 | 4244827005 | 4560 | 4560 | 4560 | 4560 | 359 |
| 253 | 20230913 | 144200 | 4243189965 | 4560 | 4565 | 4565 | 4560 | 106 |
| 254 | 20230913 | 144100 | 4242706575 | 4565 | 4565 | 4565 | 4565 | 100 |
| 255 | 20230913 | 144000 | 4242250075 | 4565 | 4565 | 4565 | 4565 | 501 |
| 256 | 20230913 | 143900 | 4239963010 | 4565 | 4565 | 4565 | 4565 | 1981 |
| 257 | 20230913 | 143800 | 4230919745 | 4565 | 4565 | 4565 | 4565 | 2292 |
| 258 | 20230913 | 143700 | 4220456765 | 4565 | 4570 | 4570 | 4565 | 2603 |
| 259 | 20230913 | 143600 | 4208561305 | 4570 | 4570 | 4575 | 4570 | 4995 |
| 260 | 20230913 | 143500 | 4185731470 | 4575 | 4575 | 4575 | 4575 | 1497 |
| 261 | 20230913 | 143400 | 4178882695 | 4575 | 4575 | 4575 | 4575 | 642 |
| 262 | 20230913 | 143300 | 4175945545 | 4575 | 4585 | 4585 | 4575 | 4 |
| 263 | 20230913 | 143200 | 4175927225 | 4575 | 4580 | 4580 | 4575 | 1904 |
| 264 | 20230913 | 143100 | 4167208280 | 4570 | 4575 | 4575 | 4570 | 4044 |
| 265 | 20230913 | 143000 | 4148718275 | 4575 | 4575 | 4580 | 4575 | 228 |
| 266 | 20230913 | 142900 | 4147675170 | 4575 | 4580 | 4585 | 4575 | 1710 |
| 267 | 20230913 | 142800 | 4139848320 | 4585 | 4585 | 4585 | 4585 | 100 |
| 268 | 20230913 | 142700 | 4139389820 | 4585 | 4585 | 4585 | 4585 | 20 |
| 269 | 20230913 | 142600 | 4139298120 | 4575 | 4575 | 4575 | 4575 | 647 |
| 270 | 20230913 | 142500 | 4136338095 | 4575 | 4575 | 4575 | 4575 | 38 |
| 271 | 20230913 | 142400 | 4136164245 | 4575 | 4590 | 4590 | 4575 | 89 |
| 272 | 20230913 | 142300 | 4135755780 | 4580 | 4585 | 4585 | 4580 | 4543 |
| 273 | 20230913 | 142200 | 4114936045 | 4590 | 4590 | 4590 | 4590 | 2152 |
| 274 | 20230913 | 142100 | 4105058365 | 4595 | 4595 | 4595 | 4595 | 0 |
| 275 | 20230913 | 142000 | 4105058365 | 4595 | 4595 | 4595 | 4595 | 0 |
| 276 | 20230913 | 141900 | 4105058365 | 4595 | 4595 | 4595 | 4595 | 3 |
| 277 | 20230913 | 141800 | 4105044580 | 4590 | 4590 | 4590 | 4590 | 0 |
| 278 | 20230913 | 141700 | 4105044580 | 4590 | 4590 | 4590 | 4590 | 120 |
| 279 | 20230913 | 141600 | 4104493780 | 4595 | 4595 | 4595 | 4595 | 155 |
| 280 | 20230913 | 141500 | 4103781555 | 4595 | 4595 | 4595 | 4595 | 234 |
| 281 | 20230913 | 141400 | 4102706325 | 4590 | 4590 | 4590 | 4590 | 0 |
| 282 | 20230913 | 141300 | 4102706325 | 4590 | 4590 | 4590 | 4590 | 0 |
| 283 | 20230913 | 141200 | 4102706325 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 284 | 20230913 | 141100 | 4098116325 | 4590 | 4590 | 4590 | 4590 | 202 |
| 285 | 20230913 | 141000 | 4097189145 | 4590 | 4590 | 4590 | 4590 | 43 |
| 286 | 20230913 | 140900 | 4096991775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 287 | 20230913 | 140800 | 4096991775 | 4595 | 4595 | 4595 | 4595 | 300 |
| 288 | 20230913 | 140700 | 4095613275 | 4590 | 4590 | 4590 | 4590 | 0 |
| 289 | 20230913 | 140600 | 4095613275 | 4590 | 4590 | 4590 | 4590 | 485 |
| 290 | 20230913 | 140500 | 4093387125 | 4590 | 4590 | 4590 | 4590 | 1 |
| 291 | 20230913 | 140400 | 4093382535 | 4580 | 4580 | 4590 | 4580 | 195 |
| 292 | 20230913 | 140300 | 4092489425 | 4595 | 4595 | 4595 | 4595 | 50 |
| 293 | 20230913 | 140200 | 4092259675 | 4580 | 4585 | 4585 | 4580 | 3100 |
| 294 | 20230913 | 140100 | 4078055795 | 4585 | 4590 | 4590 | 4585 | 203 |
| 295 | 20230913 | 140000 | 4077124250 | 4595 | 4595 | 4595 | 4595 | 51 |
| 296 | 20230913 | 135900 | 4076889905 | 4590 | 4590 | 4590 | 4590 | 496 |
| 297 | 20230913 | 135800 | 4074613265 | 4590 | 4595 | 4595 | 4590 | 39 |
| 298 | 20230913 | 135700 | 4074434085 | 4595 | 4590 | 4595 | 4590 | 237 |
| 299 | 20230913 | 135600 | 4073346250 | 4595 | 4595 | 4595 | 4595 | 10 |
| 300 | 20230913 | 135500 | 4073300300 | 4585 | 4595 | 4595 | 4585 | 675 |
| 301 | 20230913 | 135400 | 4070200975 | 4595 | 4595 | 4595 | 4595 | 4 |
| 302 | 20230913 | 135300 | 4070182595 | 4590 | 4595 | 4595 | 4590 | 2 |
| 303 | 20230913 | 135200 | 4070173410 | 4590 | 4590 | 4590 | 4590 | 479 |
| 304 | 20230913 | 135100 | 4067974800 | 4590 | 4585 | 4590 | 4585 | 250 |
| 305 | 20230913 | 135000 | 4066828545 | 4585 | 4585 | 4585 | 4585 | 1 |
| 306 | 20230913 | 134900 | 4066823960 | 4575 | 4585 | 4585 | 4575 | 27 |
| 307 | 20230913 | 134800 | 4066700415 | 4585 | 4585 | 4585 | 4585 | 11 |
| 308 | 20230913 | 134700 | 4066649980 | 4590 | 4590 | 4590 | 4590 | 0 |
| 309 | 20230913 | 134600 | 4066649980 | 4590 | 4590 | 4590 | 4590 | 5 |
| 310 | 20230913 | 134500 | 4066627030 | 4570 | 4570 | 4570 | 4570 | 207 |
| 311 | 20230913 | 134400 | 4065681040 | 4570 | 4570 | 4570 | 4570 | 290 |
| 312 | 20230913 | 134300 | 4064355740 | 4570 | 4570 | 4570 | 4570 | 119 |
| 313 | 20230913 | 134200 | 4063811910 | 4590 | 4575 | 4590 | 4570 | 1338 |
| 314 | 20230913 | 134100 | 4057693250 | 4590 | 4590 | 4590 | 4590 | 4 |
| 315 | 20230913 | 134000 | 4057674890 | 4575 | 4580 | 4580 | 4575 | 3814 |
| 316 | 20230913 | 133900 | 4040210035 | 4585 | 4585 | 4585 | 4585 | 173 |
| 317 | 20230913 | 133800 | 4039416830 | 4585 | 4585 | 4585 | 4585 | 287 |
| 318 | 20230913 | 133700 | 4038100935 | 4585 | 4585 | 4585 | 4585 | 0 |
| 319 | 20230913 | 133600 | 4038100935 | 4585 | 4585 | 4585 | 4585 | 10 |
| 320 | 20230913 | 133500 | 4038055085 | 4585 | 4595 | 4600 | 4585 | 2937 |
| 321 | 20230913 | 133400 | 4024558185 | 4585 | 4585 | 4585 | 4585 | 161 |
| 322 | 20230913 | 133300 | 4023820000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 323 | 20230913 | 133200 | 4023820000 | 4585 | 4580 | 4585 | 4580 | 2014 |
| 324 | 20230913 | 133100 | 4014585880 | 4585 | 4585 | 4585 | 4585 | 323 |
| 325 | 20230913 | 133000 | 4013104925 | 4600 | 4590 | 4600 | 4590 | 552 |
| 326 | 20230913 | 132900 | 4010571235 | 4590 | 4590 | 4590 | 4590 | 50 |
| 327 | 20230913 | 132800 | 4010341735 | 4600 | 4600 | 4600 | 4600 | 0 |
| 328 | 20230913 | 132700 | 4010341735 | 4600 | 4600 | 4600 | 4600 | 2000 |
| 329 | 20230913 | 132600 | 4001141735 | 4600 | 4590 | 4600 | 4590 | 615 |
| 330 | 20230913 | 132500 | 3998318860 | 4590 | 4590 | 4590 | 4590 | 88 |
| 331 | 20230913 | 132400 | 3997914940 | 4585 | 4590 | 4590 | 4585 | 662 |
| 332 | 20230913 | 132300 | 3994879120 | 4590 | 4590 | 4590 | 4590 | 200 |
| 333 | 20230913 | 132200 | 3993961120 | 4595 | 4595 | 4595 | 4595 | 0 |
| 334 | 20230913 | 132100 | 3993961120 | 4595 | 4595 | 4595 | 4595 | 1000 |
| 335 | 20230913 | 132000 | 3989366120 | 4595 | 4595 | 4595 | 4595 | 3000 |
| 336 | 20230913 | 131900 | 3975581120 | 4585 | 4585 | 4585 | 4585 | 759 |
| 337 | 20230913 | 131800 | 3972101105 | 4585 | 4585 | 4585 | 4585 | 6 |
| 338 | 20230913 | 131700 | 3972073595 | 4595 | 4595 | 4595 | 4595 | 100 |
| 339 | 20230913 | 131600 | 3971614095 | 4595 | 4595 | 4595 | 4595 | 101 |
| 340 | 20230913 | 131500 | 3971150000 | 4590 | 4590 | 4590 | 4590 | 1106 |
| 341 | 20230913 | 131400 | 3966073460 | 4595 | 4595 | 4595 | 4595 | 1 |
| 342 | 20230913 | 131300 | 3966068865 | 4580 | 4580 | 4580 | 4580 | 0 |
| 343 | 20230913 | 131200 | 3966068865 | 4580 | 4580 | 4580 | 4580 | 10 |
| 344 | 20230913 | 131100 | 3966023065 | 4580 | 4580 | 4580 | 4580 | 80 |
| 345 | 20230913 | 131000 | 3965656665 | 4580 | 4580 | 4580 | 4580 | 43 |
| 346 | 20230913 | 130900 | 3965459725 | 4575 | 4595 | 4595 | 4575 | 222 |
| 347 | 20230913 | 130800 | 3964443135 | 4595 | 4595 | 4595 | 4595 | 0 |
| 348 | 20230913 | 130700 | 3964443135 | 4595 | 4570 | 4595 | 4570 | 72 |
| 349 | 20230913 | 130600 | 3964114070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 350 | 20230913 | 130500 | 3964114070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 351 | 20230913 | 130400 | 3964114070 | 4565 | 4570 | 4585 | 4565 | 1816 |
| 352 | 20230913 | 130300 | 3955816520 | 4565 | 4565 | 4565 | 4565 | 294 |
| 353 | 20230913 | 130200 | 3954474410 | 4565 | 4565 | 4565 | 4565 | 615 |
| 354 | 20230913 | 130100 | 3951666935 | 4565 | 4565 | 4565 | 4565 | 926 |
| 355 | 20230913 | 130000 | 3947439745 | 4570 | 4570 | 4570 | 4560 | 3195 |
| 356 | 20230913 | 125900 | 3932846885 | 4570 | 4580 | 4580 | 4570 | 2610 |
| 357 | 20230913 | 125800 | 3920903835 | 4575 | 4575 | 4575 | 4575 | 242 |
| 358 | 20230913 | 125700 | 3919796685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 359 | 20230913 | 125600 | 3919796685 | 4575 | 4575 | 4575 | 4575 | 300 |
| 360 | 20230913 | 125500 | 3918424185 | 4575 | 4580 | 4580 | 4575 | 111 |
| 361 | 20230913 | 125400 | 3917915835 | 4575 | 4575 | 4575 | 4575 | 24 |
| 362 | 20230913 | 125300 | 3917806035 | 4575 | 4575 | 4575 | 4575 | 104 |
| 363 | 20230913 | 125200 | 3917330235 | 4575 | 4575 | 4575 | 4575 | 76 |
| 364 | 20230913 | 125100 | 3916982535 | 4575 | 4575 | 4575 | 4575 | 2337 |
| 365 | 20230913 | 125000 | 3906290760 | 4575 | 4575 | 4575 | 4575 | 0 |
| 366 | 20230913 | 124900 | 3906290760 | 4575 | 4575 | 4575 | 4575 | 0 |
| 367 | 20230913 | 124800 | 3906290760 | 4575 | 4575 | 4575 | 4575 | 1431 |
| 368 | 20230913 | 124700 | 3899743935 | 4590 | 4580 | 4590 | 4580 | 230 |
| 369 | 20230913 | 124600 | 3898688535 | 4575 | 4575 | 4575 | 4575 | 0 |
| 370 | 20230913 | 124500 | 3898688535 | 4575 | 4580 | 4580 | 4575 | 982 |
| 371 | 20230913 | 124400 | 3894195325 | 4595 | 4595 | 4595 | 4595 | 30 |
| 372 | 20230913 | 124300 | 3894057475 | 4600 | 4600 | 4600 | 4600 | 10 |
| 373 | 20230913 | 124200 | 3894011475 | 4600 | 4600 | 4600 | 4600 | 0 |
| 374 | 20230913 | 124100 | 3894011475 | 4600 | 4600 | 4600 | 4600 | 0 |
| 375 | 20230913 | 124000 | 3894011475 | 4600 | 4600 | 4600 | 4600 | 0 |
| 376 | 20230913 | 123900 | 3894011475 | 4600 | 4600 | 4600 | 4600 | 4 |
| 377 | 20230913 | 123800 | 3893993075 | 4600 | 4590 | 4600 | 4590 | 16 |
| 378 | 20230913 | 123700 | 3893919525 | 4590 | 4590 | 4590 | 4590 | 16 |
| 379 | 20230913 | 123600 | 3893846085 | 4600 | 4590 | 4600 | 4590 | 15 |
| 380 | 20230913 | 123500 | 3893777225 | 4590 | 4580 | 4590 | 4560 | 13169 |
| 381 | 20230913 | 123400 | 3833581630 | 4590 | 4590 | 4590 | 4590 | 20 |
| 382 | 20230913 | 123300 | 3833489830 | 4575 | 4575 | 4575 | 4575 | 257 |
| 383 | 20230913 | 123200 | 3832314055 | 4575 | 4575 | 4575 | 4575 | 1022 |
| 384 | 20230913 | 123100 | 3827638405 | 4575 | 4590 | 4590 | 4570 | 7820 |
| 385 | 20230913 | 123000 | 3791863410 | 4585 | 4600 | 4600 | 4585 | 4185 |
| 386 | 20230913 | 122900 | 3772655205 | 4600 | 4600 | 4600 | 4600 | 0 |
| 387 | 20230913 | 122800 | 3772655205 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20230913 | 122700 | 3772655205 | 4600 | 4600 | 4600 | 4600 | 2100 |
| 389 | 20230913 | 122600 | 3762995205 | 4600 | 4600 | 4600 | 4600 | 0 |
| 390 | 20230913 | 122500 | 3762995205 | 4600 | 4605 | 4610 | 4600 | 2166 |
| 391 | 20230913 | 122400 | 3753030400 | 4605 | 4605 | 4605 | 4605 | 30 |
| 392 | 20230913 | 122300 | 3752892250 | 4605 | 4610 | 4610 | 4600 | 1098 |
| 393 | 20230913 | 122200 | 3747833410 | 4605 | 4610 | 4610 | 4600 | 1036 |
| 394 | 20230913 | 122100 | 3743065650 | 4605 | 4610 | 4610 | 4605 | 1444 |
| 395 | 20230913 | 122000 | 3736412430 | 4615 | 4610 | 4615 | 4610 | 575 |
| 396 | 20230913 | 121900 | 3733760130 | 4610 | 4610 | 4610 | 4610 | 387 |
| 397 | 20230913 | 121800 | 3731976060 | 4610 | 4610 | 4610 | 4610 | 102 |
| 398 | 20230913 | 121700 | 3731505840 | 4605 | 4605 | 4605 | 4605 | 1 |
| 399 | 20230913 | 121600 | 3731501235 | 4605 | 4605 | 4605 | 4605 | 1 |
| 400 | 20230913 | 121500 | 3731496630 | 4615 | 4615 | 4615 | 4615 | 1 |
| 401 | 20230913 | 121400 | 3731492015 | 4605 | 4605 | 4605 | 4605 | 72 |
| 402 | 20230913 | 121300 | 3731160455 | 4605 | 4605 | 4605 | 4605 | 140 |
| 403 | 20230913 | 121200 | 3730515755 | 4605 | 4600 | 4605 | 4600 | 30 |
| 404 | 20230913 | 121100 | 3730377660 | 4600 | 4600 | 4600 | 4600 | 85 |
| 405 | 20230913 | 121000 | 3729986660 | 4605 | 4600 | 4605 | 4600 | 547 |
| 406 | 20230913 | 120900 | 3727469475 | 4600 | 4600 | 4600 | 4600 | 344 |
| 407 | 20230913 | 120800 | 3725887075 | 4600 | 4600 | 4600 | 4600 | 0 |
| 408 | 20230913 | 120700 | 3725887075 | 4600 | 4600 | 4600 | 4595 | 423 |
| 409 | 20230913 | 120600 | 3723942090 | 4600 | 4600 | 4600 | 4600 | 694 |
| 410 | 20230913 | 120500 | 3720749690 | 4600 | 4600 | 4600 | 4595 | 446 |
| 411 | 20230913 | 120400 | 3718698540 | 4600 | 4600 | 4600 | 4600 | 1690 |
| 412 | 20230913 | 120300 | 3710924540 | 4600 | 4605 | 4605 | 4600 | 3180 |
| 413 | 20230913 | 120200 | 3696295025 | 4605 | 4615 | 4615 | 4605 | 2451 |
| 414 | 20230913 | 120100 | 3684997050 | 4615 | 4620 | 4620 | 4615 | 1501 |
| 415 | 20230913 | 120000 | 3678068905 | 4620 | 4620 | 4620 | 4620 | 0 |
| 416 | 20230913 | 115900 | 3678068905 | 4620 | 4620 | 4620 | 4620 | 218 |
| 417 | 20230913 | 115800 | 3677061745 | 4620 | 4620 | 4620 | 4620 | 389 |
| 418 | 20230913 | 115700 | 3675264565 | 4620 | 4620 | 4620 | 4620 | 158 |
| 419 | 20230913 | 115600 | 3674534605 | 4610 | 4610 | 4610 | 4610 | 443 |
| 420 | 20230913 | 115500 | 3672492375 | 4610 | 4610 | 4610 | 4610 | 0 |
| 421 | 20230913 | 115400 | 3672492375 | 4610 | 4610 | 4610 | 4610 | 1108 |
| 422 | 20230913 | 115300 | 3667384495 | 4605 | 4605 | 4605 | 4605 | 228 |
| 423 | 20230913 | 115200 | 3666334555 | 4605 | 4610 | 4610 | 4605 | 1313 |
| 424 | 20230913 | 115100 | 3660282135 | 4620 | 4620 | 4620 | 4620 | 1011 |
| 425 | 20230913 | 115000 | 3655611315 | 4620 | 4620 | 4620 | 4620 | 20 |
| 426 | 20230913 | 114900 | 3655518915 | 4600 | 4600 | 4600 | 4600 | 0 |
| 427 | 20230913 | 114800 | 3655518915 | 4600 | 4600 | 4600 | 4600 | 0 |
| 428 | 20230913 | 114700 | 3655518915 | 4600 | 4600 | 4600 | 4600 | 0 |
| 429 | 20230913 | 114600 | 3655518915 | 4600 | 4600 | 4600 | 4600 | 657 |
| 430 | 20230913 | 114500 | 3652496715 | 4600 | 4600 | 4600 | 4600 | 13 |
| 431 | 20230913 | 114400 | 3652436915 | 4600 | 4605 | 4605 | 4590 | 213 |
| 432 | 20230913 | 114300 | 3651457025 | 4605 | 4605 | 4605 | 4605 | 300 |
| 433 | 20230913 | 114200 | 3650075525 | 4595 | 4595 | 4600 | 4595 | 323 |
| 434 | 20230913 | 114100 | 3648590820 | 4595 | 4595 | 4595 | 4595 | 25 |
| 435 | 20230913 | 114000 | 3648475945 | 4590 | 4585 | 4590 | 4585 | 525 |
| 436 | 20230913 | 113900 | 3646067900 | 4580 | 4575 | 4580 | 4575 | 2016 |
| 437 | 20230913 | 113800 | 3636839550 | 4575 | 4575 | 4580 | 4575 | 741 |
| 438 | 20230913 | 113700 | 3633448165 | 4580 | 4580 | 4580 | 4580 | 250 |
| 439 | 20230913 | 113600 | 3632303165 | 4580 | 4585 | 4585 | 4575 | 1451 |
| 440 | 20230913 | 113500 | 3625657830 | 4590 | 4590 | 4590 | 4590 | 0 |
| 441 | 20230913 | 113400 | 3625657830 | 4590 | 4590 | 4590 | 4590 | 0 |
| 442 | 20230913 | 113300 | 3625657830 | 4590 | 4590 | 4590 | 4590 | 1 |
| 443 | 20230913 | 113200 | 3625653240 | 4595 | 4595 | 4595 | 4595 | 101 |
| 444 | 20230913 | 113100 | 3625189145 | 4570 | 4580 | 4580 | 4570 | 2980 |
| 445 | 20230913 | 113000 | 3611562725 | 4580 | 4580 | 4580 | 4580 | 324 |
| 446 | 20230913 | 112900 | 3610078805 | 4575 | 4575 | 4575 | 4575 | 1 |
| 447 | 20230913 | 112800 | 3610074230 | 4590 | 4575 | 4590 | 4575 | 223 |
| 448 | 20230913 | 112700 | 3609050975 | 4575 | 4585 | 4590 | 4570 | 6150 |
| 449 | 20230913 | 112600 | 3580914810 | 4590 | 4590 | 4590 | 4590 | 540 |
| 450 | 20230913 | 112500 | 3578436210 | 4590 | 4595 | 4595 | 4590 | 2265 |
| 451 | 20230913 | 112400 | 3568039820 | 4600 | 4615 | 4615 | 4590 | 9843 |
| 452 | 20230913 | 112300 | 3522774025 | 4600 | 4615 | 4615 | 4600 | 1118 |
| 453 | 20230913 | 112200 | 3517624780 | 4615 | 4620 | 4620 | 4615 | 56 |
| 454 | 20230913 | 112100 | 3517366090 | 4610 | 4620 | 4630 | 4605 | 3317 |
| 455 | 20230913 | 112000 | 3502087845 | 4640 | 4620 | 4640 | 4620 | 179 |
| 456 | 20230913 | 111900 | 3501260845 | 4620 | 4605 | 4620 | 4605 | 1412 |
| 457 | 20230913 | 111800 | 3494745405 | 4605 | 4620 | 4620 | 4605 | 2 |
| 458 | 20230913 | 111700 | 3494736180 | 4620 | 4620 | 4620 | 4605 | 2609 |
| 459 | 20230913 | 111600 | 3482704465 | 4610 | 4625 | 4625 | 4610 | 15378 |
| 460 | 20230913 | 111500 | 3411693810 | 4625 | 4645 | 4650 | 4625 | 9409 |
| 461 | 20230913 | 111400 | 3368047555 | 4650 | 4650 | 4665 | 4650 | 807 |
| 462 | 20230913 | 111300 | 3364294855 | 4650 | 4650 | 4650 | 4650 | 4237 |
| 463 | 20230913 | 111200 | 3344592805 | 4655 | 4670 | 4670 | 4655 | 3896 |
| 464 | 20230913 | 111100 | 3326436220 | 4665 | 4685 | 4685 | 4665 | 300 |
| 465 | 20230913 | 111000 | 3325033215 | 4670 | 4685 | 4685 | 4670 | 867 |
| 466 | 20230913 | 110900 | 3320978820 | 4685 | 4685 | 4685 | 4685 | 0 |
| 467 | 20230913 | 110800 | 3320978820 | 4685 | 4685 | 4685 | 4670 | 369 |
| 468 | 20230913 | 110700 | 3319254760 | 4670 | 4670 | 4680 | 4670 | 784 |
| 469 | 20230913 | 110600 | 3315593000 | 4680 | 4680 | 4680 | 4670 | 204 |
| 470 | 20230913 | 110500 | 3314638310 | 4680 | 4670 | 4680 | 4670 | 43 |
| 471 | 20230913 | 110400 | 3314437480 | 4675 | 4685 | 4685 | 4675 | 701 |
| 472 | 20230913 | 110300 | 3311158305 | 4690 | 4670 | 4690 | 4670 | 429 |
| 473 | 20230913 | 110200 | 3309154855 | 4690 | 4685 | 4695 | 4685 | 668 |
| 474 | 20230913 | 110100 | 3306021865 | 4670 | 4675 | 4685 | 4670 | 10301 |
| 475 | 20230913 | 110000 | 3257910070 | 4685 | 4680 | 4685 | 4680 | 422 |
| 476 | 20230913 | 105900 | 3255934230 | 4680 | 4690 | 4690 | 4680 | 1304 |
| 477 | 20230913 | 105800 | 3249830985 | 4670 | 4675 | 4695 | 4670 | 21371 |
| 478 | 20230913 | 105700 | 3149954885 | 4675 | 4670 | 4680 | 4670 | 2086 |
| 479 | 20230913 | 105600 | 3140193910 | 4670 | 4665 | 4670 | 4665 | 1164 |
| 480 | 20230913 | 105500 | 3134758130 | 4670 | 4670 | 4670 | 4670 | 154 |
| 481 | 20230913 | 105400 | 3134038950 | 4680 | 4670 | 4680 | 4670 | 3844 |
| 482 | 20230913 | 105300 | 3116049430 | 4670 | 4665 | 4685 | 4665 | 2260 |
| 483 | 20230913 | 105200 | 3105496280 | 4665 | 4670 | 4670 | 4660 | 3814 |
| 484 | 20230913 | 105100 | 3087685000 | 4670 | 4680 | 4680 | 4670 | 3969 |
| 485 | 20230913 | 105000 | 3069131925 | 4685 | 4685 | 4690 | 4680 | 1581 |
| 486 | 20230913 | 104900 | 3061729465 | 4685 | 4690 | 4690 | 4685 | 813 |
| 487 | 20230913 | 104800 | 3057919995 | 4690 | 4690 | 4690 | 4690 | 136 |
| 488 | 20230913 | 104700 | 3057282155 | 4680 | 4680 | 4680 | 4680 | 217 |
| 489 | 20230913 | 104600 | 3056266595 | 4680 | 4680 | 4695 | 4680 | 542 |
| 490 | 20230913 | 104500 | 3053730010 | 4690 | 4695 | 4700 | 4685 | 1943 |
| 491 | 20230913 | 104400 | 3044608965 | 4695 | 4675 | 4695 | 4675 | 3319 |
| 492 | 20230913 | 104300 | 3029039625 | 4670 | 4675 | 4675 | 4670 | 105 |
| 493 | 20230913 | 104200 | 3028549270 | 4675 | 4670 | 4675 | 4665 | 1246 |
| 494 | 20230913 | 104100 | 3022730315 | 4670 | 4670 | 4670 | 4670 | 190 |
| 495 | 20230913 | 104000 | 3021843015 | 4665 | 4650 | 4670 | 4650 | 4320 |
| 496 | 20230913 | 103900 | 3001750230 | 4650 | 4650 | 4650 | 4650 | 1 |
| 497 | 20230913 | 103800 | 3001745580 | 4645 | 4645 | 4645 | 4645 | 10 |
| 498 | 20230913 | 103700 | 3001699130 | 4645 | 4665 | 4665 | 4645 | 3194 |
| 499 | 20230913 | 103600 | 2986844555 | 4665 | 4655 | 4665 | 4655 | 385 |
| 500 | 20230913 | 103500 | 2985051820 | 4655 | 4665 | 4665 | 4655 | 199 |
| 501 | 20230913 | 103400 | 2984125465 | 4650 | 4650 | 4650 | 4650 | 1200 |
| 502 | 20230913 | 103300 | 2978545465 | 4675 | 4675 | 4675 | 4650 | 55 |
| 503 | 20230913 | 103200 | 2978289590 | 4675 | 4665 | 4675 | 4650 | 501 |
| 504 | 20230913 | 103100 | 2975959120 | 4670 | 4675 | 4675 | 4655 | 1090 |
| 505 | 20230913 | 103000 | 2970880395 | 4660 | 4675 | 4675 | 4660 | 253 |
| 506 | 20230913 | 102900 | 2969701065 | 4675 | 4675 | 4675 | 4675 | 446 |
| 507 | 20230913 | 102800 | 2967616015 | 4675 | 4675 | 4675 | 4665 | 4849 |
| 508 | 20230913 | 102700 | 2944968020 | 4675 | 4665 | 4675 | 4665 | 3964 |
| 509 | 20230913 | 102600 | 2926465615 | 4655 | 4655 | 4655 | 4655 | 315 |
| 510 | 20230913 | 102500 | 2924999290 | 4660 | 4650 | 4660 | 4650 | 3087 |
| 511 | 20230913 | 102400 | 2910620870 | 4640 | 4635 | 4640 | 4635 | 4702 |
| 512 | 20230913 | 102300 | 2888826675 | 4635 | 4635 | 4635 | 4635 | 250 |
| 513 | 20230913 | 102200 | 2887667925 | 4640 | 4635 | 4640 | 4635 | 1730 |
| 514 | 20230913 | 102100 | 2879648330 | 4655 | 4640 | 4655 | 4640 | 2497 |
| 515 | 20230913 | 102000 | 2868062145 | 4640 | 4645 | 4645 | 4640 | 3377 |
| 516 | 20230913 | 101900 | 2852379940 | 4665 | 4670 | 4670 | 4650 | 36 |
| 517 | 20230913 | 101800 | 2852212025 | 4670 | 4670 | 4675 | 4670 | 567 |
| 518 | 20230913 | 101700 | 2849562750 | 4670 | 4670 | 4670 | 4670 | 220 |
| 519 | 20230913 | 101600 | 2848535350 | 4670 | 4670 | 4670 | 4670 | 48 |
| 520 | 20230913 | 101500 | 2848311190 | 4670 | 4650 | 4670 | 4645 | 539 |
| 521 | 20230913 | 101400 | 2845804855 | 4645 | 4650 | 4670 | 4645 | 1073 |
| 522 | 20230913 | 101300 | 2840817245 | 4650 | 4650 | 4650 | 4650 | 311 |
| 523 | 20230913 | 101200 | 2839371095 | 4655 | 4670 | 4670 | 4655 | 762 |
| 524 | 20230913 | 101100 | 2835822485 | 4670 | 4655 | 4670 | 4655 | 170 |
| 525 | 20230913 | 101000 | 2835030385 | 4675 | 4675 | 4675 | 4655 | 542 |
| 526 | 20230913 | 100900 | 2832503515 | 4675 | 4675 | 4675 | 4675 | 21 |
| 527 | 20230913 | 100800 | 2832405340 | 4670 | 4655 | 4680 | 4655 | 1035 |
| 528 | 20230913 | 100700 | 2827575105 | 4685 | 4660 | 4685 | 4660 | 1975 |
| 529 | 20230913 | 100600 | 2818357010 | 4650 | 4655 | 4665 | 4650 | 817 |
| 530 | 20230913 | 100500 | 2814552865 | 4655 | 4650 | 4665 | 4650 | 258 |
| 531 | 20230913 | 100400 | 2813352795 | 4645 | 4650 | 4650 | 4645 | 102 |
| 532 | 20230913 | 100300 | 2812878530 | 4665 | 4660 | 4665 | 4660 | 767 |
| 533 | 20230913 | 100200 | 2809300495 | 4630 | 4650 | 4680 | 4630 | 14314 |
| 534 | 20230913 | 100100 | 2742517290 | 4625 | 4630 | 4650 | 4625 | 3610 |
| 535 | 20230913 | 100000 | 2725799930 | 4635 | 4630 | 4635 | 4630 | 3724 |
| 536 | 20230913 | 095900 | 2708556770 | 4630 | 4640 | 4640 | 4630 | 1065 |
| 537 | 20230913 | 095800 | 2703623470 | 4640 | 4640 | 4640 | 4630 | 558 |
| 538 | 20230913 | 095700 | 2701035680 | 4640 | 4635 | 4640 | 4635 | 93 |
| 539 | 20230913 | 095600 | 2700604515 | 4630 | 4640 | 4650 | 4630 | 1419 |
| 540 | 20230913 | 095500 | 2694030340 | 4635 | 4640 | 4640 | 4635 | 2329 |
| 541 | 20230913 | 095400 | 2683229210 | 4635 | 4630 | 4635 | 4630 | 1435 |
| 542 | 20230913 | 095300 | 2676581705 | 4635 | 4630 | 4640 | 4620 | 1634 |
| 543 | 20230913 | 095200 | 2669015740 | 4640 | 4630 | 4640 | 4620 | 330 |
| 544 | 20230913 | 095100 | 2667486820 | 4620 | 4615 | 4640 | 4615 | 1645 |
| 545 | 20230913 | 095000 | 2659885250 | 4630 | 4620 | 4630 | 4605 | 7733 |
| 546 | 20230913 | 094900 | 2624219315 | 4630 | 4635 | 4640 | 4620 | 10356 |
| 547 | 20230913 | 094800 | 2576277995 | 4635 | 4640 | 4640 | 4635 | 4590 |
| 548 | 20230913 | 094700 | 2554997800 | 4640 | 4665 | 4665 | 4640 | 15717 |
| 549 | 20230913 | 094600 | 2481905170 | 4665 | 4670 | 4680 | 4665 | 3067 |
| 550 | 20230913 | 094500 | 2467593425 | 4680 | 4670 | 4680 | 4670 | 2935 |
| 551 | 20230913 | 094400 | 2453885865 | 4680 | 4680 | 4680 | 4670 | 1795 |
| 552 | 20230913 | 094300 | 2445497590 | 4680 | 4685 | 4685 | 4675 | 1688 |
| 553 | 20230913 | 094200 | 2437599570 | 4685 | 4695 | 4695 | 4675 | 4245 |
| 554 | 20230913 | 094100 | 2417720985 | 4695 | 4685 | 4695 | 4685 | 1208 |
| 555 | 20230913 | 094000 | 2412051435 | 4680 | 4675 | 4680 | 4675 | 250 |
| 556 | 20230913 | 093900 | 2410881930 | 4670 | 4670 | 4670 | 4665 | 1841 |
| 557 | 20230913 | 093800 | 2402285480 | 4670 | 4680 | 4680 | 4670 | 1997 |
| 558 | 20230913 | 093700 | 2392949505 | 4680 | 4680 | 4680 | 4675 | 260 |
| 559 | 20230913 | 093600 | 2391733965 | 4685 | 4690 | 4690 | 4685 | 190 |
| 560 | 20230913 | 093500 | 2390843415 | 4690 | 4700 | 4700 | 4660 | 5159 |
| 561 | 20230913 | 093400 | 2366779845 | 4700 | 4685 | 4700 | 4670 | 3531 |
| 562 | 20230913 | 093300 | 2350215735 | 4670 | 4690 | 4690 | 4665 | 7104 |
| 563 | 20230913 | 093200 | 2317031930 | 4675 | 4685 | 4690 | 4670 | 7705 |
| 564 | 20230913 | 093100 | 2280996190 | 4685 | 4685 | 4695 | 4685 | 615 |
| 565 | 20230913 | 093000 | 2278112685 | 4685 | 4690 | 4690 | 4685 | 1874 |
| 566 | 20230913 | 092900 | 2269330080 | 4695 | 4690 | 4695 | 4685 | 6036 |
| 567 | 20230913 | 092800 | 2241044550 | 4690 | 4695 | 4695 | 4675 | 5064 |
| 568 | 20230913 | 092700 | 2217329135 | 4695 | 4665 | 4695 | 4665 | 1635 |
| 569 | 20230913 | 092600 | 2209685205 | 4670 | 4650 | 4675 | 4650 | 8076 |
| 570 | 20230913 | 092500 | 2172063665 | 4660 | 4695 | 4700 | 4650 | 17663 |
| 571 | 20230913 | 092400 | 2089462205 | 4695 | 4710 | 4710 | 4695 | 2676 |
| 572 | 20230913 | 092300 | 2076883150 | 4715 | 4720 | 4720 | 4700 | 15127 |
| 573 | 20230913 | 092200 | 2005713820 | 4710 | 4745 | 4750 | 4710 | 22906 |
| 574 | 20230913 | 092100 | 1897352415 | 4750 | 4780 | 4780 | 4745 | 11637 |
| 575 | 20230913 | 092000 | 1841920905 | 4785 | 4780 | 4785 | 4775 | 8655 |
| 576 | 20230913 | 091900 | 1800543760 | 4780 | 4775 | 4780 | 4770 | 3480 |
| 577 | 20230913 | 091800 | 1783914840 | 4775 | 4750 | 4775 | 4750 | 3469 |
| 578 | 20230913 | 091700 | 1767395390 | 4750 | 4740 | 4765 | 4740 | 6303 |
| 579 | 20230913 | 091600 | 1737454045 | 4750 | 4770 | 4770 | 4740 | 10462 |
| 580 | 20230913 | 091500 | 1687659685 | 4770 | 4735 | 4770 | 4735 | 11687 |
| 581 | 20230913 | 091400 | 1632065275 | 4735 | 4725 | 4735 | 4710 | 11727 |
| 582 | 20230913 | 091300 | 1576676095 | 4725 | 4740 | 4740 | 4710 | 7917 |
| 583 | 20230913 | 091200 | 1539236975 | 4740 | 4755 | 4755 | 4730 | 12073 |
| 584 | 20230913 | 091100 | 1481957570 | 4755 | 4760 | 4770 | 4750 | 11602 |
| 585 | 20230913 | 091000 | 1426755070 | 4760 | 4780 | 4785 | 4750 | 9725 |
| 586 | 20230913 | 090900 | 1380479020 | 4785 | 4780 | 4800 | 4755 | 13202 |
| 587 | 20230913 | 090800 | 1317378035 | 4780 | 4790 | 4795 | 4750 | 14943 |
| 588 | 20230913 | 090700 | 1246108435 | 4790 | 4770 | 4795 | 4765 | 7230 |
| 589 | 20230913 | 090600 | 1211546570 | 4770 | 4790 | 4795 | 4730 | 31658 |
| 590 | 20230913 | 090500 | 1060731085 | 4795 | 4785 | 4795 | 4785 | 15446 |
| 591 | 20230913 | 090400 | 986746990 | 4790 | 4820 | 4830 | 4780 | 32190 |
| 592 | 20230913 | 090300 | 832107605 | 4820 | 4785 | 4820 | 4780 | 27922 |
| 593 | 20230913 | 090200 | 698125430 | 4795 | 4825 | 4830 | 4765 | 37557 |
| 594 | 20230913 | 090100 | 517688715 | 4825 | 4795 | 4835 | 4770 | 62503 |
| 595 | 20230913 | 090000 | 217563370 | 4800 | 4740 | 4800 | 4700 | 45802 |