30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 3 | 20230912 | 185400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20230912 | 185300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20230912 | 185200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20230912 | 185100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20230912 | 185000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20230912 | 184900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20230912 | 184800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20230912 | 184700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20230912 | 184600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20230912 | 184500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20230912 | 184400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20230912 | 184300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20230912 | 184200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20230912 | 184100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20230912 | 184000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20230912 | 183900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20230912 | 183800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20230912 | 183700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20230912 | 183600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20230912 | 183500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20230912 | 183400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20230912 | 183300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20230912 | 183200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20230912 | 183100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20230912 | 183000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20230912 | 182900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20230912 | 182800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20230912 | 182700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20230912 | 182600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20230912 | 182500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 33 | 20230912 | 182400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20230912 | 182300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20230912 | 182200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20230912 | 182100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20230912 | 182000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20230912 | 181900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20230912 | 181800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20230912 | 181700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20230912 | 181600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20230912 | 181500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20230912 | 181400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20230912 | 181300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20230912 | 181200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20230912 | 181100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20230912 | 181000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20230912 | 180900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20230912 | 180800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20230912 | 180700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20230912 | 180600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20230912 | 180500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20230912 | 180400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20230912 | 180300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20230912 | 180200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20230912 | 180100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20230912 | 180000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20230912 | 175900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20230912 | 175800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20230912 | 175700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20230912 | 175600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20230912 | 175500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 63 | 20230912 | 175400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20230912 | 175300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20230912 | 175200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20230912 | 175100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20230912 | 175000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20230912 | 174900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20230912 | 174800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20230912 | 174700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20230912 | 174600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20230912 | 174500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20230912 | 174400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20230912 | 174300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20230912 | 174200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20230912 | 174100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20230912 | 174000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20230912 | 173900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20230912 | 173800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20230912 | 173700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20230912 | 173600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20230912 | 173500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20230912 | 173400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20230912 | 173300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20230912 | 173200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20230912 | 173100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20230912 | 173000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20230912 | 172900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20230912 | 172800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20230912 | 172700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20230912 | 172600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20230912 | 172500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 93 | 20230912 | 172400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20230912 | 172300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20230912 | 172200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20230912 | 172100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20230912 | 172000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20230912 | 171900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20230912 | 171800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20230912 | 171700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20230912 | 171600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20230912 | 171500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20230912 | 171400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20230912 | 171300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20230912 | 171200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20230912 | 171100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20230912 | 171000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20230912 | 170900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20230912 | 170800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20230912 | 170700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20230912 | 170600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20230912 | 170500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20230912 | 170400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20230912 | 170300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20230912 | 170200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20230912 | 170100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20230912 | 170000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20230912 | 165900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20230912 | 165800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20230912 | 165700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20230912 | 165600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20230912 | 165500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 123 | 20230912 | 165400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20230912 | 165300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20230912 | 165200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20230912 | 165100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20230912 | 165000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20230912 | 164900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20230912 | 164800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20230912 | 164700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20230912 | 164600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20230912 | 164500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20230912 | 164400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20230912 | 164300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20230912 | 164200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20230912 | 164100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20230912 | 164000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20230912 | 163900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20230912 | 163800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20230912 | 163700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20230912 | 163600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20230912 | 163500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20230912 | 163400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20230912 | 163300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20230912 | 163200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20230912 | 163100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20230912 | 163000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20230912 | 162900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20230912 | 162800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20230912 | 162700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20230912 | 162600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20230912 | 162500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 153 | 20230912 | 162400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20230912 | 162300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20230912 | 162200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20230912 | 162100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20230912 | 162000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20230912 | 161900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20230912 | 161800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20230912 | 161700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20230912 | 161600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20230912 | 161500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20230912 | 161400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20230912 | 161300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20230912 | 161200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20230912 | 161100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20230912 | 161000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20230912 | 160900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20230912 | 160800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20230912 | 160700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20230912 | 160600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20230912 | 160500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20230912 | 160400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20230912 | 160300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20230912 | 160200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20230912 | 160100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20230912 | 160000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20230912 | 155900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20230912 | 155800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20230912 | 155700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20230912 | 155600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20230912 | 155500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 183 | 20230912 | 155400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20230912 | 155300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20230912 | 155200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20230912 | 155100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20230912 | 155000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20230912 | 154900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20230912 | 154800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20230912 | 154700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20230912 | 154600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20230912 | 154500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20230912 | 154400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20230912 | 154300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20230912 | 154200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20230912 | 154100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20230912 | 154000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20230912 | 153900 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20230912 | 153800 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20230912 | 153700 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20230912 | 153600 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20230912 | 153500 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20230912 | 153400 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20230912 | 153300 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20230912 | 153200 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20230912 | 153100 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20230912 | 153000 | 13499666120 | 4430 | 4430 | 4430 | 4430 | 30792 |
| 208 | 20230912 | 152900 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20230912 | 152800 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20230912 | 152700 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20230912 | 152600 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20230912 | 152500 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 213 | 20230912 | 152400 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20230912 | 152300 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20230912 | 152200 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20230912 | 152100 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20230912 | 152000 | 13363257560 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20230912 | 151900 | 13363257560 | 4415 | 4415 | 4420 | 4400 | 8915 |
| 219 | 20230912 | 151800 | 13323947850 | 4400 | 4405 | 4415 | 4400 | 10291 |
| 220 | 20230912 | 151700 | 13278596040 | 4405 | 4410 | 4410 | 4400 | 23403 |
| 221 | 20230912 | 151600 | 13175527710 | 4405 | 4410 | 4415 | 4405 | 9586 |
| 222 | 20230912 | 151500 | 13133251340 | 4415 | 4410 | 4415 | 4410 | 5250 |
| 223 | 20230912 | 151400 | 13110096675 | 4415 | 4420 | 4420 | 4405 | 13613 |
| 224 | 20230912 | 151300 | 13050074665 | 4420 | 4410 | 4420 | 4410 | 9621 |
| 225 | 20230912 | 151200 | 13007604100 | 4410 | 4415 | 4420 | 4405 | 7368 |
| 226 | 20230912 | 151100 | 12975111040 | 4420 | 4410 | 4420 | 4405 | 4420 |
| 227 | 20230912 | 151000 | 12955603820 | 4410 | 4415 | 4415 | 4405 | 11705 |
| 228 | 20230912 | 150900 | 12903978645 | 4415 | 4415 | 4415 | 4410 | 4834 |
| 229 | 20230912 | 150800 | 12882649920 | 4415 | 4415 | 4415 | 4410 | 6340 |
| 230 | 20230912 | 150700 | 12854675200 | 4415 | 4420 | 4420 | 4415 | 10078 |
| 231 | 20230912 | 150600 | 12810169790 | 4420 | 4420 | 4425 | 4420 | 5303 |
| 232 | 20230912 | 150500 | 12786722200 | 4420 | 4420 | 4420 | 4415 | 3472 |
| 233 | 20230912 | 150400 | 12771381805 | 4420 | 4425 | 4425 | 4420 | 9700 |
| 234 | 20230912 | 150300 | 12728475775 | 4425 | 4425 | 4430 | 4425 | 2955 |
| 235 | 20230912 | 150200 | 12715399625 | 4425 | 4430 | 4430 | 4425 | 4055 |
| 236 | 20230912 | 150100 | 12697436750 | 4430 | 4435 | 4435 | 4430 | 6208 |
| 237 | 20230912 | 150000 | 12669928140 | 4435 | 4435 | 4435 | 4430 | 2111 |
| 238 | 20230912 | 145900 | 12660570105 | 4430 | 4440 | 4445 | 4430 | 9401 |
| 239 | 20230912 | 145800 | 12618856835 | 4445 | 4445 | 4445 | 4440 | 3438 |
| 240 | 20230912 | 145700 | 12603587950 | 4445 | 4445 | 4450 | 4440 | 6089 |
| 241 | 20230912 | 145600 | 12576546965 | 4445 | 4450 | 4450 | 4445 | 1640 |
| 242 | 20230912 | 145500 | 12569256995 | 4455 | 4445 | 4455 | 4445 | 3384 |
| 243 | 20230912 | 145400 | 12554205100 | 4445 | 4445 | 4450 | 4440 | 1102 |
| 244 | 20230912 | 145300 | 12549307810 | 4445 | 4445 | 4445 | 4440 | 1070 |
| 245 | 20230912 | 145200 | 12544555825 | 4445 | 4445 | 4450 | 4445 | 3561 |
| 246 | 20230912 | 145100 | 12528726090 | 4445 | 4450 | 4450 | 4445 | 3700 |
| 247 | 20230912 | 145000 | 12512275900 | 4450 | 4455 | 4455 | 4450 | 483 |
| 248 | 20230912 | 144900 | 12510126540 | 4455 | 4450 | 4455 | 4440 | 1135 |
| 249 | 20230912 | 144800 | 12505078575 | 4450 | 4450 | 4455 | 4445 | 21939 |
| 250 | 20230912 | 144700 | 12407495650 | 4450 | 4440 | 4450 | 4440 | 2241 |
| 251 | 20230912 | 144600 | 12397528005 | 4440 | 4435 | 4445 | 4435 | 10935 |
| 252 | 20230912 | 144500 | 12348965645 | 4435 | 4435 | 4440 | 4430 | 6577 |
| 253 | 20230912 | 144400 | 12319796945 | 4435 | 4435 | 4435 | 4430 | 496 |
| 254 | 20230912 | 144300 | 12317599605 | 4430 | 4430 | 4430 | 4430 | 8048 |
| 255 | 20230912 | 144200 | 12281946965 | 4425 | 4430 | 4430 | 4425 | 2163 |
| 256 | 20230912 | 144100 | 12272368875 | 4425 | 4425 | 4430 | 4425 | 3341 |
| 257 | 20230912 | 144000 | 12257584945 | 4425 | 4425 | 4425 | 4420 | 689 |
| 258 | 20230912 | 143900 | 12254537495 | 4425 | 4420 | 4425 | 4415 | 2357 |
| 259 | 20230912 | 143800 | 12244123155 | 4420 | 4420 | 4420 | 4420 | 1986 |
| 260 | 20230912 | 143700 | 12235345035 | 4420 | 4425 | 4425 | 4420 | 2700 |
| 261 | 20230912 | 143600 | 12223408595 | 4425 | 4420 | 4425 | 4420 | 2427 |
| 262 | 20230912 | 143500 | 12212680095 | 4420 | 4415 | 4420 | 4415 | 5212 |
| 263 | 20230912 | 143400 | 12189643565 | 4420 | 4425 | 4425 | 4420 | 2916 |
| 264 | 20230912 | 143300 | 12176750110 | 4425 | 4420 | 4425 | 4410 | 2741 |
| 265 | 20230912 | 143200 | 12164648815 | 4415 | 4415 | 4420 | 4410 | 9036 |
| 266 | 20230912 | 143100 | 12124761120 | 4415 | 4415 | 4415 | 4410 | 3937 |
| 267 | 20230912 | 143000 | 12107389295 | 4415 | 4425 | 4425 | 4410 | 10555 |
| 268 | 20230912 | 142900 | 12060798615 | 4410 | 4425 | 4425 | 4410 | 16812 |
| 269 | 20230912 | 142800 | 11986561960 | 4420 | 4420 | 4425 | 4420 | 2068 |
| 270 | 20230912 | 142700 | 11977420085 | 4420 | 4430 | 4430 | 4420 | 4053 |
| 271 | 20230912 | 142600 | 11959483945 | 4430 | 4425 | 4430 | 4425 | 980 |
| 272 | 20230912 | 142500 | 11955145245 | 4430 | 4425 | 4430 | 4420 | 4854 |
| 273 | 20230912 | 142400 | 11933682445 | 4430 | 4435 | 4435 | 4420 | 9632 |
| 274 | 20230912 | 142300 | 11891068710 | 4435 | 4435 | 4440 | 4420 | 11564 |
| 275 | 20230912 | 142200 | 11839890445 | 4435 | 4435 | 4440 | 4430 | 4762 |
| 276 | 20230912 | 142100 | 11818774305 | 4435 | 4435 | 4440 | 4430 | 3342 |
| 277 | 20230912 | 142000 | 11803956105 | 4435 | 4435 | 4435 | 4430 | 779 |
| 278 | 20230912 | 141900 | 11800501390 | 4435 | 4445 | 4445 | 4435 | 3240 |
| 279 | 20230912 | 141800 | 11786121110 | 4440 | 4430 | 4440 | 4425 | 5235 |
| 280 | 20230912 | 141700 | 11762914945 | 4430 | 4430 | 4430 | 4425 | 1331 |
| 281 | 20230912 | 141600 | 11757019745 | 4430 | 4420 | 4430 | 4420 | 2730 |
| 282 | 20230912 | 141500 | 11744942520 | 4420 | 4425 | 4430 | 4420 | 25336 |
| 283 | 20230912 | 141400 | 11632929915 | 4425 | 4435 | 4435 | 4425 | 21004 |
| 284 | 20230912 | 141300 | 11539940240 | 4435 | 4445 | 4445 | 4435 | 3102 |
| 285 | 20230912 | 141200 | 11526178330 | 4445 | 4445 | 4445 | 4425 | 15887 |
| 286 | 20230912 | 141100 | 11455813455 | 4445 | 4440 | 4445 | 4440 | 837 |
| 287 | 20230912 | 141000 | 11452096675 | 4440 | 4450 | 4450 | 4430 | 23698 |
| 288 | 20230912 | 140900 | 11346875495 | 4450 | 4455 | 4455 | 4450 | 3960 |
| 289 | 20230912 | 140800 | 11329252995 | 4455 | 4455 | 4455 | 4450 | 340 |
| 290 | 20230912 | 140700 | 11327739245 | 4450 | 4460 | 4460 | 4445 | 32713 |
| 291 | 20230912 | 140600 | 11182194740 | 4460 | 4460 | 4460 | 4455 | 16169 |
| 292 | 20230912 | 140500 | 11110157955 | 4460 | 4460 | 4460 | 4455 | 849 |
| 293 | 20230912 | 140400 | 11106373240 | 4460 | 4460 | 4460 | 4455 | 2121 |
| 294 | 20230912 | 140300 | 11096913605 | 4465 | 4465 | 4465 | 4455 | 2190 |
| 295 | 20230912 | 140200 | 11087156160 | 4455 | 4460 | 4460 | 4455 | 3698 |
| 296 | 20230912 | 140100 | 11070680520 | 4465 | 4460 | 4465 | 4455 | 3740 |
| 297 | 20230912 | 140000 | 11054000435 | 4460 | 4450 | 4460 | 4450 | 4991 |
| 298 | 20230912 | 135900 | 11031759780 | 4455 | 4465 | 4465 | 4450 | 3323 |
| 299 | 20230912 | 135800 | 11016955335 | 4465 | 4455 | 4465 | 4450 | 1423 |
| 300 | 20230912 | 135700 | 11010612065 | 4455 | 4455 | 4455 | 4450 | 4213 |
| 301 | 20230912 | 135600 | 10991843200 | 4455 | 4455 | 4465 | 4450 | 1607 |
| 302 | 20230912 | 135500 | 10984687975 | 4455 | 4465 | 4465 | 4450 | 19137 |
| 303 | 20230912 | 135400 | 10899522430 | 4460 | 4460 | 4460 | 4460 | 1038 |
| 304 | 20230912 | 135300 | 10894892950 | 4460 | 4455 | 4465 | 4455 | 2015 |
| 305 | 20230912 | 135200 | 10885913590 | 4455 | 4465 | 4465 | 4455 | 2711 |
| 306 | 20230912 | 135100 | 10873827760 | 4460 | 4465 | 4465 | 4455 | 7636 |
| 307 | 20230912 | 135000 | 10839776605 | 4460 | 4465 | 4465 | 4455 | 832 |
| 308 | 20230912 | 134900 | 10836065795 | 4455 | 4460 | 4460 | 4455 | 1334 |
| 309 | 20230912 | 134800 | 10830119375 | 4460 | 4460 | 4465 | 4455 | 5557 |
| 310 | 20230912 | 134700 | 10805351260 | 4465 | 4460 | 4465 | 4460 | 1126 |
| 311 | 20230912 | 134600 | 10800329285 | 4460 | 4470 | 4470 | 4460 | 3266 |
| 312 | 20230912 | 134500 | 10785750585 | 4470 | 4470 | 4470 | 4470 | 1021 |
| 313 | 20230912 | 134400 | 10781186715 | 4470 | 4470 | 4470 | 4460 | 4127 |
| 314 | 20230912 | 134300 | 10762772410 | 4470 | 4465 | 4470 | 4460 | 193 |
| 315 | 20230912 | 134200 | 10761910530 | 4465 | 4465 | 4465 | 4460 | 2060 |
| 316 | 20230912 | 134100 | 10752713630 | 4465 | 4460 | 4465 | 4455 | 1586 |
| 317 | 20230912 | 134000 | 10745640085 | 4460 | 4455 | 4460 | 4455 | 3270 |
| 318 | 20230912 | 133900 | 10731071595 | 4455 | 4455 | 4455 | 4450 | 4331 |
| 319 | 20230912 | 133800 | 10711777110 | 4455 | 4455 | 4455 | 4450 | 23472 |
| 320 | 20230912 | 133700 | 10607289780 | 4455 | 4455 | 4455 | 4450 | 6616 |
| 321 | 20230912 | 133600 | 10577844860 | 4455 | 4455 | 4455 | 4450 | 5544 |
| 322 | 20230912 | 133500 | 10553160880 | 4455 | 4455 | 4455 | 4450 | 2666 |
| 323 | 20230912 | 133400 | 10541288850 | 4455 | 4455 | 4455 | 4450 | 3536 |
| 324 | 20230912 | 133300 | 10525543600 | 4455 | 4455 | 4460 | 4450 | 11958 |
| 325 | 20230912 | 133200 | 10472276570 | 4455 | 4460 | 4460 | 4455 | 7362 |
| 326 | 20230912 | 133100 | 10439475990 | 4460 | 4460 | 4460 | 4455 | 2284 |
| 327 | 20230912 | 133000 | 10429296185 | 4460 | 4455 | 4460 | 4455 | 1456 |
| 328 | 20230912 | 132900 | 10422803525 | 4455 | 4460 | 4460 | 4455 | 13716 |
| 329 | 20230912 | 132800 | 10361630665 | 4460 | 4465 | 4465 | 4460 | 2358 |
| 330 | 20230912 | 132700 | 10351103070 | 4465 | 4470 | 4470 | 4465 | 13014 |
| 331 | 20230912 | 132600 | 10292950470 | 4475 | 4470 | 4475 | 4470 | 2135 |
| 332 | 20230912 | 132500 | 10283403660 | 4475 | 4475 | 4475 | 4470 | 384 |
| 333 | 20230912 | 132400 | 10281686760 | 4470 | 4470 | 4475 | 4465 | 2026 |
| 334 | 20230912 | 132300 | 10272626315 | 4470 | 4470 | 4470 | 4465 | 3108 |
| 335 | 20230912 | 132200 | 10258733645 | 4465 | 4470 | 4470 | 4465 | 1181 |
| 336 | 20230912 | 132100 | 10253458405 | 4470 | 4465 | 4470 | 4465 | 1796 |
| 337 | 20230912 | 132000 | 10245438545 | 4465 | 4465 | 4470 | 4465 | 1742 |
| 338 | 20230912 | 131900 | 10237653185 | 4465 | 4465 | 4470 | 4465 | 3473 |
| 339 | 20230912 | 131800 | 10222146215 | 4465 | 4470 | 4470 | 4465 | 2017 |
| 340 | 20230912 | 131700 | 10213135060 | 4470 | 4475 | 4475 | 4465 | 1241 |
| 341 | 20230912 | 131600 | 10207593100 | 4465 | 4470 | 4475 | 4465 | 2230 |
| 342 | 20230912 | 131500 | 10197625465 | 4470 | 4470 | 4475 | 4470 | 258 |
| 343 | 20230912 | 131400 | 10196471915 | 4470 | 4480 | 4480 | 4470 | 4820 |
| 344 | 20230912 | 131300 | 10174916535 | 4470 | 4480 | 4480 | 4470 | 6342 |
| 345 | 20230912 | 131200 | 10146542140 | 4480 | 4480 | 4480 | 4475 | 1158 |
| 346 | 20230912 | 131100 | 10141358430 | 4480 | 4485 | 4485 | 4475 | 5012 |
| 347 | 20230912 | 131000 | 10118913640 | 4485 | 4485 | 4485 | 4480 | 405 |
| 348 | 20230912 | 130900 | 10117097245 | 4490 | 4490 | 4490 | 4485 | 1487 |
| 349 | 20230912 | 130800 | 10110423845 | 4485 | 4485 | 4485 | 4485 | 1180 |
| 350 | 20230912 | 130700 | 10105131545 | 4485 | 4485 | 4485 | 4480 | 1399 |
| 351 | 20230912 | 130600 | 10098857805 | 4490 | 4490 | 4490 | 4485 | 1164 |
| 352 | 20230912 | 130500 | 10093635590 | 4490 | 4490 | 4495 | 4485 | 2237 |
| 353 | 20230912 | 130400 | 10083587060 | 4490 | 4490 | 4500 | 4490 | 1195 |
| 354 | 20230912 | 130300 | 10078218135 | 4490 | 4490 | 4495 | 4490 | 449 |
| 355 | 20230912 | 130200 | 10076202120 | 4500 | 4495 | 4500 | 4495 | 287 |
| 356 | 20230912 | 130100 | 10074911905 | 4495 | 4490 | 4495 | 4480 | 6417 |
| 357 | 20230912 | 130000 | 10046120835 | 4490 | 4490 | 4490 | 4490 | 536 |
| 358 | 20230912 | 125900 | 10043714195 | 4490 | 4490 | 4490 | 4480 | 2476 |
| 359 | 20230912 | 125800 | 10032609805 | 4485 | 4490 | 4490 | 4485 | 142 |
| 360 | 20230912 | 125700 | 10031972250 | 4480 | 4500 | 4500 | 4480 | 1863 |
| 361 | 20230912 | 125600 | 10023600005 | 4500 | 4500 | 4500 | 4500 | 462 |
| 362 | 20230912 | 125500 | 10021521005 | 4500 | 4480 | 4500 | 4480 | 460 |
| 363 | 20230912 | 125400 | 10019460065 | 4480 | 4500 | 4500 | 4475 | 6340 |
| 364 | 20230912 | 125300 | 9991003240 | 4500 | 4500 | 4500 | 4490 | 1111 |
| 365 | 20230912 | 125200 | 9986005485 | 4500 | 4500 | 4500 | 4500 | 2356 |
| 366 | 20230912 | 125100 | 9975403485 | 4500 | 4475 | 4500 | 4475 | 1197 |
| 367 | 20230912 | 125000 | 9970026830 | 4475 | 4475 | 4475 | 4475 | 976 |
| 368 | 20230912 | 124900 | 9965659230 | 4465 | 4470 | 4470 | 4465 | 4157 |
| 369 | 20230912 | 124800 | 9947078280 | 4470 | 4470 | 4475 | 4470 | 2427 |
| 370 | 20230912 | 124700 | 9936228265 | 4470 | 4475 | 4475 | 4470 | 913 |
| 371 | 20230912 | 124600 | 9932147080 | 4475 | 4475 | 4475 | 4460 | 2691 |
| 372 | 20230912 | 124500 | 9920125845 | 4475 | 4500 | 4500 | 4475 | 6094 |
| 373 | 20230912 | 124400 | 9892812900 | 4485 | 4490 | 4500 | 4485 | 12265 |
| 374 | 20230912 | 124300 | 9837779940 | 4500 | 4490 | 4510 | 4490 | 8347 |
| 375 | 20230912 | 124200 | 9800233325 | 4485 | 4475 | 4485 | 4475 | 8399 |
| 376 | 20230912 | 124100 | 9762617465 | 4475 | 4480 | 4480 | 4465 | 2826 |
| 377 | 20230912 | 124000 | 9749984695 | 4475 | 4460 | 4480 | 4460 | 9111 |
| 378 | 20230912 | 123900 | 9709299430 | 4460 | 4460 | 4465 | 4460 | 6201 |
| 379 | 20230912 | 123800 | 9681642510 | 4460 | 4465 | 4465 | 4460 | 4386 |
| 380 | 20230912 | 123700 | 9662074360 | 4465 | 4460 | 4465 | 4460 | 3087 |
| 381 | 20230912 | 123600 | 9648305370 | 4460 | 4460 | 4460 | 4455 | 6546 |
| 382 | 20230912 | 123500 | 9619128365 | 4460 | 4465 | 4470 | 4455 | 7370 |
| 383 | 20230912 | 123400 | 9586254630 | 4465 | 4465 | 4465 | 4460 | 8921 |
| 384 | 20230912 | 123300 | 9546446265 | 4465 | 4470 | 4475 | 4465 | 944 |
| 385 | 20230912 | 123200 | 9542227675 | 4475 | 4475 | 4475 | 4465 | 12927 |
| 386 | 20230912 | 123100 | 9484456780 | 4475 | 4475 | 4475 | 4475 | 2304 |
| 387 | 20230912 | 123000 | 9474146380 | 4475 | 4475 | 4480 | 4470 | 5276 |
| 388 | 20230912 | 122900 | 9450543265 | 4480 | 4480 | 4480 | 4475 | 2021 |
| 389 | 20230912 | 122800 | 9441494705 | 4485 | 4480 | 4485 | 4475 | 2025 |
| 390 | 20230912 | 122700 | 9432419020 | 4475 | 4470 | 4480 | 4470 | 2532 |
| 391 | 20230912 | 122600 | 9421091640 | 4475 | 4470 | 4480 | 4470 | 1186 |
| 392 | 20230912 | 122500 | 9415786520 | 4475 | 4480 | 4485 | 4470 | 9303 |
| 393 | 20230912 | 122400 | 9374130160 | 4480 | 4475 | 4480 | 4475 | 2324 |
| 394 | 20230912 | 122300 | 9363721915 | 4475 | 4465 | 4475 | 4465 | 3776 |
| 395 | 20230912 | 122200 | 9346859485 | 4465 | 4465 | 4470 | 4460 | 6650 |
| 396 | 20230912 | 122100 | 9317188935 | 4465 | 4460 | 4470 | 4460 | 5766 |
| 397 | 20230912 | 122000 | 9291449540 | 4465 | 4470 | 4470 | 4460 | 4224 |
| 398 | 20230912 | 121900 | 9272578410 | 4470 | 4475 | 4475 | 4465 | 16225 |
| 399 | 20230912 | 121800 | 9200076710 | 4475 | 4475 | 4475 | 4470 | 3585 |
| 400 | 20230912 | 121700 | 9184049040 | 4475 | 4475 | 4475 | 4470 | 3958 |
| 401 | 20230912 | 121600 | 9166344830 | 4475 | 4475 | 4475 | 4470 | 5548 |
| 402 | 20230912 | 121500 | 9141522685 | 4475 | 4480 | 4480 | 4475 | 5530 |
| 403 | 20230912 | 121400 | 9116770850 | 4480 | 4490 | 4490 | 4475 | 26822 |
| 404 | 20230912 | 121300 | 8996524635 | 4490 | 4490 | 4495 | 4485 | 3975 |
| 405 | 20230912 | 121200 | 8978680335 | 4490 | 4490 | 4490 | 4490 | 525 |
| 406 | 20230912 | 121100 | 8976323085 | 4490 | 4485 | 4490 | 4485 | 1957 |
| 407 | 20230912 | 121000 | 8967542280 | 4490 | 4490 | 4490 | 4490 | 2555 |
| 408 | 20230912 | 120900 | 8956070330 | 4490 | 4495 | 4495 | 4490 | 6362 |
| 409 | 20230912 | 120800 | 8927493905 | 4495 | 4495 | 4495 | 4495 | 695 |
| 410 | 20230912 | 120700 | 8924369880 | 4495 | 4495 | 4500 | 4490 | 1581 |
| 411 | 20230912 | 120600 | 8917264075 | 4490 | 4500 | 4500 | 4485 | 14613 |
| 412 | 20230912 | 120500 | 8851639100 | 4500 | 4505 | 4510 | 4500 | 7498 |
| 413 | 20230912 | 120400 | 8817889650 | 4505 | 4505 | 4505 | 4500 | 176 |
| 414 | 20230912 | 120300 | 8817097050 | 4505 | 4495 | 4505 | 4495 | 962 |
| 415 | 20230912 | 120200 | 8812768325 | 4500 | 4500 | 4500 | 4495 | 5730 |
| 416 | 20230912 | 120100 | 8787001695 | 4505 | 4505 | 4505 | 4500 | 2318 |
| 417 | 20230912 | 120000 | 8776564835 | 4505 | 4510 | 4515 | 4505 | 3563 |
| 418 | 20230912 | 115900 | 8760498335 | 4510 | 4515 | 4515 | 4505 | 2469 |
| 419 | 20230912 | 115800 | 8749364310 | 4515 | 4510 | 4515 | 4510 | 1452 |
| 420 | 20230912 | 115700 | 8742815730 | 4510 | 4510 | 4510 | 4505 | 2166 |
| 421 | 20230912 | 115600 | 8733054415 | 4510 | 4505 | 4510 | 4500 | 3860 |
| 422 | 20230912 | 115500 | 8715672110 | 4505 | 4500 | 4505 | 4500 | 1022 |
| 423 | 20230912 | 115400 | 8711072210 | 4500 | 4500 | 4505 | 4500 | 790 |
| 424 | 20230912 | 115300 | 8707516225 | 4500 | 4500 | 4500 | 4500 | 2830 |
| 425 | 20230912 | 115200 | 8694781225 | 4500 | 4500 | 4500 | 4495 | 934 |
| 426 | 20230912 | 115100 | 8690580235 | 4495 | 4500 | 4500 | 4495 | 1224 |
| 427 | 20230912 | 115000 | 8685078105 | 4505 | 4500 | 4510 | 4495 | 7577 |
| 428 | 20230912 | 114900 | 8650991775 | 4500 | 4505 | 4505 | 4495 | 17933 |
| 429 | 20230912 | 114800 | 8570302720 | 4505 | 4505 | 4505 | 4505 | 1016 |
| 430 | 20230912 | 114700 | 8565725640 | 4500 | 4500 | 4505 | 4495 | 3416 |
| 431 | 20230912 | 114600 | 8550353890 | 4500 | 4505 | 4505 | 4500 | 1041 |
| 432 | 20230912 | 114500 | 8545664450 | 4505 | 4505 | 4510 | 4495 | 18236 |
| 433 | 20230912 | 114400 | 8463575725 | 4505 | 4510 | 4510 | 4505 | 2488 |
| 434 | 20230912 | 114300 | 8452362235 | 4510 | 4510 | 4510 | 4505 | 3125 |
| 435 | 20230912 | 114200 | 8438277220 | 4505 | 4505 | 4510 | 4500 | 2276 |
| 436 | 20230912 | 114100 | 8428023495 | 4505 | 4505 | 4510 | 4500 | 8667 |
| 437 | 20230912 | 114000 | 8388979480 | 4505 | 4505 | 4505 | 4500 | 4494 |
| 438 | 20230912 | 113900 | 8368741680 | 4510 | 4505 | 4510 | 4500 | 2138 |
| 439 | 20230912 | 113800 | 8359109120 | 4505 | 4500 | 4505 | 4495 | 30588 |
| 440 | 20230912 | 113700 | 8221467045 | 4500 | 4495 | 4500 | 4495 | 20095 |
| 441 | 20230912 | 113600 | 8131049780 | 4495 | 4480 | 4495 | 4480 | 3864 |
| 442 | 20230912 | 113500 | 8113724590 | 4485 | 4480 | 4485 | 4475 | 6538 |
| 443 | 20230912 | 113400 | 8084439475 | 4480 | 4480 | 4485 | 4475 | 4253 |
| 444 | 20230912 | 113300 | 8065388390 | 4475 | 4490 | 4490 | 4475 | 18204 |
| 445 | 20230912 | 113200 | 7983793475 | 4490 | 4490 | 4495 | 4485 | 5603 |
| 446 | 20230912 | 113100 | 7958640870 | 4485 | 4490 | 4490 | 4485 | 4627 |
| 447 | 20230912 | 113000 | 7937887775 | 4485 | 4520 | 4520 | 4480 | 71288 |
| 448 | 20230912 | 112900 | 7617139525 | 4515 | 4515 | 4520 | 4515 | 1422 |
| 449 | 20230912 | 112800 | 7610719175 | 4515 | 4515 | 4520 | 4510 | 711 |
| 450 | 20230912 | 112700 | 7607509315 | 4515 | 4510 | 4520 | 4510 | 1257 |
| 451 | 20230912 | 112600 | 7601835830 | 4510 | 4515 | 4520 | 4510 | 9319 |
| 452 | 20230912 | 112500 | 7559789445 | 4515 | 4525 | 4525 | 4515 | 8348 |
| 453 | 20230912 | 112400 | 7522081960 | 4525 | 4525 | 4530 | 4525 | 2089 |
| 454 | 20230912 | 112300 | 7512629230 | 4525 | 4525 | 4530 | 4525 | 2585 |
| 455 | 20230912 | 112200 | 7500929730 | 4530 | 4525 | 4530 | 4525 | 449 |
| 456 | 20230912 | 112100 | 7498896625 | 4530 | 4520 | 4530 | 4520 | 755 |
| 457 | 20230912 | 112000 | 7495482930 | 4520 | 4520 | 4520 | 4520 | 2346 |
| 458 | 20230912 | 111900 | 7484879010 | 4520 | 4520 | 4520 | 4515 | 3721 |
| 459 | 20230912 | 111800 | 7468066945 | 4515 | 4510 | 4520 | 4505 | 4074 |
| 460 | 20230912 | 111700 | 7449685675 | 4510 | 4510 | 4515 | 4505 | 3879 |
| 461 | 20230912 | 111600 | 7432195120 | 4505 | 4505 | 4510 | 4500 | 9692 |
| 462 | 20230912 | 111500 | 7388536755 | 4505 | 4510 | 4510 | 4505 | 11729 |
| 463 | 20230912 | 111400 | 7335690060 | 4510 | 4530 | 4530 | 4505 | 65330 |
| 464 | 20230912 | 111300 | 7040470980 | 4530 | 4530 | 4530 | 4525 | 1927 |
| 465 | 20230912 | 111200 | 7031743120 | 4530 | 4535 | 4535 | 4525 | 3510 |
| 466 | 20230912 | 111100 | 7015856190 | 4535 | 4530 | 4535 | 4525 | 1624 |
| 467 | 20230912 | 111000 | 7008501845 | 4530 | 4530 | 4535 | 4530 | 2049 |
| 468 | 20230912 | 110900 | 6999219820 | 4530 | 4530 | 4530 | 4525 | 4265 |
| 469 | 20230912 | 110800 | 6979901940 | 4530 | 4530 | 4540 | 4525 | 2161 |
| 470 | 20230912 | 110700 | 6970113195 | 4530 | 4535 | 4535 | 4530 | 11497 |
| 471 | 20230912 | 110600 | 6918023110 | 4540 | 4545 | 4545 | 4530 | 3171 |
| 472 | 20230912 | 110500 | 6903640670 | 4540 | 4545 | 4550 | 4540 | 2955 |
| 473 | 20230912 | 110400 | 6890213495 | 4545 | 4550 | 4550 | 4545 | 1077 |
| 474 | 20230912 | 110300 | 6885315900 | 4550 | 4550 | 4550 | 4540 | 7790 |
| 475 | 20230912 | 110200 | 6849921880 | 4550 | 4545 | 4550 | 4545 | 4054 |
| 476 | 20230912 | 110100 | 6831479295 | 4545 | 4545 | 4545 | 4545 | 4150 |
| 477 | 20230912 | 110000 | 6812617545 | 4550 | 4540 | 4550 | 4540 | 117 |
| 478 | 20230912 | 105900 | 6812085515 | 4540 | 4540 | 4545 | 4535 | 7140 |
| 479 | 20230912 | 105800 | 6779668730 | 4540 | 4535 | 4540 | 4535 | 2723 |
| 480 | 20230912 | 105700 | 6767315415 | 4535 | 4535 | 4535 | 4530 | 2033 |
| 481 | 20230912 | 105600 | 6758101670 | 4535 | 4540 | 4540 | 4535 | 4577 |
| 482 | 20230912 | 105500 | 6737344970 | 4535 | 4535 | 4540 | 4535 | 633 |
| 483 | 20230912 | 105400 | 6734474265 | 4535 | 4535 | 4540 | 4530 | 17705 |
| 484 | 20230912 | 105300 | 6654206995 | 4535 | 4540 | 4540 | 4535 | 380 |
| 485 | 20230912 | 105200 | 6652483125 | 4540 | 4540 | 4540 | 4540 | 5837 |
| 486 | 20230912 | 105100 | 6625983145 | 4540 | 4540 | 4550 | 4540 | 2428 |
| 487 | 20230912 | 105000 | 6614952695 | 4540 | 4550 | 4555 | 4540 | 5731 |
| 488 | 20230912 | 104900 | 6588915275 | 4555 | 4545 | 4555 | 4545 | 1665 |
| 489 | 20230912 | 104800 | 6581343460 | 4545 | 4545 | 4545 | 4545 | 917 |
| 490 | 20230912 | 104700 | 6577175695 | 4545 | 4545 | 4545 | 4540 | 5741 |
| 491 | 20230912 | 104600 | 6551086955 | 4550 | 4545 | 4550 | 4545 | 1050 |
| 492 | 20230912 | 104500 | 6546314205 | 4545 | 4545 | 4545 | 4545 | 1541 |
| 493 | 20230912 | 104400 | 6539310360 | 4545 | 4545 | 4545 | 4540 | 3176 |
| 494 | 20230912 | 104300 | 6524883000 | 4545 | 4545 | 4545 | 4540 | 746 |
| 495 | 20230912 | 104200 | 6521493725 | 4545 | 4555 | 4560 | 4540 | 1794 |
| 496 | 20230912 | 104100 | 6513337125 | 4555 | 4540 | 4555 | 4540 | 2997 |
| 497 | 20230912 | 104000 | 6499715960 | 4540 | 4545 | 4545 | 4540 | 2606 |
| 498 | 20230912 | 103900 | 6487872825 | 4545 | 4535 | 4545 | 4535 | 600 |
| 499 | 20230912 | 103800 | 6485150165 | 4535 | 4545 | 4545 | 4530 | 13677 |
| 500 | 20230912 | 103700 | 6423129645 | 4545 | 4550 | 4555 | 4545 | 3112 |
| 501 | 20230912 | 103600 | 6408977240 | 4550 | 4555 | 4555 | 4545 | 2059 |
| 502 | 20230912 | 103500 | 6399610985 | 4555 | 4550 | 4555 | 4545 | 3635 |
| 503 | 20230912 | 103400 | 6383071725 | 4550 | 4540 | 4550 | 4540 | 2751 |
| 504 | 20230912 | 103300 | 6370574890 | 4540 | 4535 | 4540 | 4530 | 2048 |
| 505 | 20230912 | 103200 | 6361291455 | 4535 | 4540 | 4540 | 4530 | 5208 |
| 506 | 20230912 | 103100 | 6337683875 | 4540 | 4535 | 4540 | 4530 | 9219 |
| 507 | 20230912 | 103000 | 6295917280 | 4530 | 4540 | 4540 | 4530 | 6986 |
| 508 | 20230912 | 102900 | 6264219570 | 4540 | 4535 | 4540 | 4535 | 8338 |
| 509 | 20230912 | 102800 | 6226374835 | 4535 | 4535 | 4535 | 4535 | 1694 |
| 510 | 20230912 | 102700 | 6218692545 | 4530 | 4530 | 4535 | 4525 | 5451 |
| 511 | 20230912 | 102600 | 6193989180 | 4525 | 4540 | 4540 | 4525 | 39996 |
| 512 | 20230912 | 102500 | 6012637670 | 4540 | 4545 | 4550 | 4540 | 6260 |
| 513 | 20230912 | 102400 | 5984197970 | 4545 | 4545 | 4545 | 4540 | 4390 |
| 514 | 20230912 | 102300 | 5964252320 | 4545 | 4550 | 4555 | 4545 | 14047 |
| 515 | 20230912 | 102200 | 5900354970 | 4550 | 4550 | 4550 | 4550 | 4526 |
| 516 | 20230912 | 102100 | 5879761670 | 4550 | 4555 | 4555 | 4545 | 8118 |
| 517 | 20230912 | 102000 | 5842828530 | 4555 | 4550 | 4555 | 4550 | 2486 |
| 518 | 20230912 | 101900 | 5831512875 | 4555 | 4555 | 4555 | 4550 | 7575 |
| 519 | 20230912 | 101800 | 5797042305 | 4555 | 4565 | 4565 | 4555 | 6467 |
| 520 | 20230912 | 101700 | 5767559700 | 4565 | 4570 | 4570 | 4565 | 3588 |
| 521 | 20230912 | 101600 | 5751175750 | 4570 | 4575 | 4575 | 4565 | 1141 |
| 522 | 20230912 | 101500 | 5745961465 | 4570 | 4570 | 4575 | 4565 | 11910 |
| 523 | 20230912 | 101400 | 5691559285 | 4575 | 4570 | 4575 | 4560 | 8663 |
| 524 | 20230912 | 101300 | 5651981505 | 4570 | 4550 | 4580 | 4550 | 25039 |
| 525 | 20230912 | 101200 | 5537852245 | 4550 | 4545 | 4550 | 4540 | 16506 |
| 526 | 20230912 | 101100 | 5462846230 | 4545 | 4550 | 4555 | 4545 | 10644 |
| 527 | 20230912 | 101000 | 5414419790 | 4555 | 4550 | 4555 | 4545 | 14000 |
| 528 | 20230912 | 100900 | 5350718335 | 4550 | 4555 | 4555 | 4550 | 8098 |
| 529 | 20230912 | 100800 | 5313849245 | 4560 | 4560 | 4565 | 4555 | 26987 |
| 530 | 20230912 | 100700 | 5190822920 | 4560 | 4560 | 4560 | 4555 | 6949 |
| 531 | 20230912 | 100600 | 5159160300 | 4555 | 4585 | 4585 | 4555 | 44360 |
| 532 | 20230912 | 100500 | 4956408980 | 4585 | 4590 | 4590 | 4580 | 12990 |
| 533 | 20230912 | 100400 | 4896836715 | 4590 | 4625 | 4630 | 4590 | 72174 |
| 534 | 20230912 | 100300 | 4564189890 | 4625 | 4630 | 4630 | 4620 | 8616 |
| 535 | 20230912 | 100200 | 4524344745 | 4625 | 4635 | 4635 | 4620 | 9235 |
| 536 | 20230912 | 100100 | 4481617150 | 4635 | 4640 | 4640 | 4630 | 5721 |
| 537 | 20230912 | 100000 | 4455098385 | 4635 | 4635 | 4640 | 4635 | 1076 |
| 538 | 20230912 | 095900 | 4450108420 | 4635 | 4625 | 4640 | 4625 | 2505 |
| 539 | 20230912 | 095800 | 4438499105 | 4630 | 4630 | 4630 | 4625 | 8655 |
| 540 | 20230912 | 095700 | 4398429740 | 4630 | 4625 | 4635 | 4625 | 6660 |
| 541 | 20230912 | 095600 | 4367605175 | 4630 | 4625 | 4630 | 4620 | 12664 |
| 542 | 20230912 | 095500 | 4309057670 | 4625 | 4620 | 4625 | 4620 | 5536 |
| 543 | 20230912 | 095400 | 4283477615 | 4620 | 4630 | 4630 | 4620 | 4645 |
| 544 | 20230912 | 095300 | 4262005255 | 4630 | 4630 | 4635 | 4625 | 7208 |
| 545 | 20230912 | 095200 | 4228652835 | 4625 | 4625 | 4630 | 4625 | 6546 |
| 546 | 20230912 | 095100 | 4198368025 | 4625 | 4635 | 4635 | 4620 | 16390 |
| 547 | 20230912 | 095000 | 4122503490 | 4635 | 4645 | 4650 | 4635 | 19239 |
| 548 | 20230912 | 094900 | 4033247860 | 4650 | 4660 | 4665 | 4640 | 17258 |
| 549 | 20230912 | 094800 | 3953049550 | 4660 | 4655 | 4660 | 4650 | 3346 |
| 550 | 20230912 | 094700 | 3937469680 | 4655 | 4650 | 4655 | 4645 | 5157 |
| 551 | 20230912 | 094600 | 3913486285 | 4650 | 4645 | 4650 | 4645 | 2542 |
| 552 | 20230912 | 094500 | 3901674345 | 4645 | 4655 | 4655 | 4645 | 3973 |
| 553 | 20230912 | 094400 | 3883199305 | 4655 | 4645 | 4655 | 4645 | 7023 |
| 554 | 20230912 | 094300 | 3850569085 | 4645 | 4645 | 4650 | 4640 | 5002 |
| 555 | 20230912 | 094200 | 3827336745 | 4645 | 4650 | 4655 | 4645 | 20370 |
| 556 | 20230912 | 094100 | 3732693130 | 4650 | 4660 | 4660 | 4645 | 21779 |
| 557 | 20230912 | 094000 | 3631371860 | 4665 | 4665 | 4675 | 4660 | 14566 |
| 558 | 20230912 | 093900 | 3563401275 | 4665 | 4660 | 4670 | 4660 | 4283 |
| 559 | 20230912 | 093800 | 3543430295 | 4660 | 4665 | 4675 | 4655 | 11453 |
| 560 | 20230912 | 093700 | 3490024870 | 4665 | 4695 | 4700 | 4655 | 43748 |
| 561 | 20230912 | 093600 | 3285431200 | 4695 | 4695 | 4700 | 4690 | 2632 |
| 562 | 20230912 | 093500 | 3273071910 | 4695 | 4715 | 4715 | 4690 | 30298 |
| 563 | 20230912 | 093400 | 3130615655 | 4710 | 4745 | 4745 | 4710 | 37979 |
| 564 | 20230912 | 093300 | 2951002230 | 4745 | 4745 | 4750 | 4740 | 12789 |
| 565 | 20230912 | 093200 | 2890306235 | 4740 | 4750 | 4750 | 4735 | 3220 |
| 566 | 20230912 | 093100 | 2875038985 | 4745 | 4725 | 4745 | 4715 | 31945 |
| 567 | 20230912 | 093000 | 2723943680 | 4720 | 4725 | 4725 | 4720 | 4312 |
| 568 | 20230912 | 092900 | 2703571715 | 4725 | 4720 | 4725 | 4710 | 8606 |
| 569 | 20230912 | 092800 | 2662969105 | 4710 | 4720 | 4725 | 4710 | 31621 |
| 570 | 20230912 | 092700 | 2513802660 | 4720 | 4720 | 4720 | 4715 | 3947 |
| 571 | 20230912 | 092600 | 2495183970 | 4720 | 4715 | 4720 | 4710 | 10945 |
| 572 | 20230912 | 092500 | 2443552525 | 4710 | 4720 | 4725 | 4705 | 6624 |
| 573 | 20230912 | 092400 | 2412300030 | 4720 | 4705 | 4720 | 4700 | 14261 |
| 574 | 20230912 | 092300 | 2345182525 | 4710 | 4725 | 4725 | 4705 | 25847 |
| 575 | 20230912 | 092200 | 2223227015 | 4725 | 4730 | 4730 | 4725 | 2133 |
| 576 | 20230912 | 092100 | 2213141855 | 4730 | 4730 | 4735 | 4730 | 13805 |
| 577 | 20230912 | 092000 | 2147839885 | 4730 | 4735 | 4735 | 4730 | 20344 |
| 578 | 20230912 | 091900 | 2051600110 | 4735 | 4730 | 4740 | 4730 | 9230 |
| 579 | 20230912 | 091800 | 2007894865 | 4730 | 4745 | 4755 | 4720 | 29455 |
| 580 | 20230912 | 091700 | 1868172080 | 4745 | 4720 | 4750 | 4705 | 38564 |
| 581 | 20230912 | 091600 | 1685739455 | 4720 | 4700 | 4725 | 4700 | 11477 |
| 582 | 20230912 | 091500 | 1631663495 | 4700 | 4730 | 4730 | 4700 | 12290 |
| 583 | 20230912 | 091400 | 1573702735 | 4730 | 4750 | 4755 | 4720 | 14596 |
| 584 | 20230912 | 091300 | 1504642285 | 4750 | 4695 | 4750 | 4690 | 44348 |
| 585 | 20230912 | 091200 | 1294703570 | 4695 | 4675 | 4700 | 4670 | 19689 |
| 586 | 20230912 | 091100 | 1202440425 | 4675 | 4680 | 4680 | 4665 | 20745 |
| 587 | 20230912 | 091000 | 1105476020 | 4675 | 4695 | 4695 | 4675 | 26268 |
| 588 | 20230912 | 090900 | 982404090 | 4695 | 4705 | 4710 | 4695 | 11146 |
| 589 | 20230912 | 090800 | 930029910 | 4705 | 4715 | 4715 | 4690 | 13230 |
| 590 | 20230912 | 090700 | 867812630 | 4715 | 4705 | 4720 | 4690 | 9620 |
| 591 | 20230912 | 090600 | 822479020 | 4700 | 4685 | 4700 | 4680 | 67994 |
| 592 | 20230912 | 090500 | 503132570 | 4690 | 4690 | 4690 | 4685 | 6374 |
| 593 | 20230912 | 090400 | 473259730 | 4690 | 4700 | 4700 | 4690 | 12653 |
| 594 | 20230912 | 090300 | 413880120 | 4695 | 4685 | 4700 | 4685 | 19319 |
| 595 | 20230912 | 090200 | 323240665 | 4685 | 4695 | 4700 | 4680 | 16573 |
| 596 | 20230912 | 090100 | 245539050 | 4680 | 4700 | 4705 | 4670 | 12329 |
| 597 | 20230912 | 090000 | 187738155 | 4705 | 4680 | 4705 | 4675 | 40008 |