30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 3 | 20230912 | 190200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20230912 | 190100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20230912 | 190000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20230912 | 185900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20230912 | 185800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20230912 | 185700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20230912 | 185600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20230912 | 185500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20230912 | 185400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20230912 | 185300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20230912 | 185200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20230912 | 185100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20230912 | 185000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20230912 | 184900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20230912 | 184800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20230912 | 184700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20230912 | 184600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20230912 | 184500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20230912 | 184400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20230912 | 184300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20230912 | 184200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20230912 | 184100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20230912 | 184000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20230912 | 183900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20230912 | 183800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20230912 | 183700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20230912 | 183600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20230912 | 183500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20230912 | 183400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20230912 | 183300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 33 | 20230912 | 183200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20230912 | 183100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20230912 | 183000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20230912 | 182900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20230912 | 182800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20230912 | 182700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20230912 | 182600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20230912 | 182500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20230912 | 182400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20230912 | 182300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20230912 | 182200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20230912 | 182100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20230912 | 182000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20230912 | 181900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20230912 | 181800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20230912 | 181700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20230912 | 181600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20230912 | 181500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20230912 | 181400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20230912 | 181300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20230912 | 181200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20230912 | 181100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20230912 | 181000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20230912 | 180900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20230912 | 180800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20230912 | 180700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20230912 | 180600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20230912 | 180500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20230912 | 180400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20230912 | 180300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 63 | 20230912 | 180200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20230912 | 180100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20230912 | 180000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20230912 | 175900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20230912 | 175800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20230912 | 175700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20230912 | 175600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20230912 | 175500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20230912 | 175400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20230912 | 175300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20230912 | 175200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20230912 | 175100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20230912 | 175000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20230912 | 174900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20230912 | 174800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20230912 | 174700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20230912 | 174600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20230912 | 174500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20230912 | 174400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20230912 | 174300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20230912 | 174200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20230912 | 174100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20230912 | 174000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20230912 | 173900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20230912 | 173800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20230912 | 173700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20230912 | 173600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20230912 | 173500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20230912 | 173400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20230912 | 173300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 93 | 20230912 | 173200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20230912 | 173100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20230912 | 173000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20230912 | 172900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20230912 | 172800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20230912 | 172700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20230912 | 172600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20230912 | 172500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20230912 | 172400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20230912 | 172300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20230912 | 172200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20230912 | 172100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20230912 | 172000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20230912 | 171900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20230912 | 171800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20230912 | 171700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20230912 | 171600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20230912 | 171500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20230912 | 171400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20230912 | 171300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20230912 | 171200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20230912 | 171100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20230912 | 171000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20230912 | 170900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20230912 | 170800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20230912 | 170700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20230912 | 170600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20230912 | 170500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20230912 | 170400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20230912 | 170300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 123 | 20230912 | 170200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20230912 | 170100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20230912 | 170000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20230912 | 165900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20230912 | 165800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20230912 | 165700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20230912 | 165600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20230912 | 165500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20230912 | 165400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20230912 | 165300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20230912 | 165200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20230912 | 165100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20230912 | 165000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20230912 | 164900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20230912 | 164800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20230912 | 164700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20230912 | 164600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20230912 | 164500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20230912 | 164400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20230912 | 164300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20230912 | 164200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20230912 | 164100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20230912 | 164000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20230912 | 163900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20230912 | 163800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20230912 | 163700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20230912 | 163600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20230912 | 163500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20230912 | 163400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20230912 | 163300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 153 | 20230912 | 163200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20230912 | 163100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20230912 | 163000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20230912 | 162900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20230912 | 162800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20230912 | 162700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20230912 | 162600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20230912 | 162500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20230912 | 162400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20230912 | 162300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20230912 | 162200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20230912 | 162100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20230912 | 162000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20230912 | 161900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20230912 | 161800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20230912 | 161700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20230912 | 161600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20230912 | 161500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20230912 | 161400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20230912 | 161300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20230912 | 161200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20230912 | 161100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20230912 | 161000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20230912 | 160900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20230912 | 160800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20230912 | 160700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20230912 | 160600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20230912 | 160500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20230912 | 160400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20230912 | 160300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 183 | 20230912 | 160200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20230912 | 160100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20230912 | 160000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20230912 | 155900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20230912 | 155800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20230912 | 155700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20230912 | 155600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20230912 | 155500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20230912 | 155400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20230912 | 155300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20230912 | 155200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20230912 | 155100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20230912 | 155000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20230912 | 154900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20230912 | 154800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20230912 | 154700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20230912 | 154600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20230912 | 154500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20230912 | 154400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20230912 | 154300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20230912 | 154200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20230912 | 154100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20230912 | 154000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20230912 | 153900 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20230912 | 153800 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20230912 | 153700 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20230912 | 153600 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20230912 | 153500 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20230912 | 153400 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20230912 | 153300 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 213 | 20230912 | 153200 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20230912 | 153100 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20230912 | 153000 | 8434105970 | 4410 | 4410 | 4410 | 4410 | 10504 |
| 216 | 20230912 | 152900 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20230912 | 152800 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20230912 | 152700 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 219 | 20230912 | 152600 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20230912 | 152500 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20230912 | 152400 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20230912 | 152300 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20230912 | 152200 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 224 | 20230912 | 152100 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20230912 | 152000 | 8387783330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20230912 | 151900 | 8387783330 | 4405 | 4395 | 4405 | 4395 | 553 |
| 227 | 20230912 | 151800 | 8385347785 | 4405 | 4395 | 4405 | 4395 | 1065 |
| 228 | 20230912 | 151700 | 8380667100 | 4395 | 4390 | 4395 | 4380 | 3280 |
| 229 | 20230912 | 151600 | 8366290045 | 4395 | 4405 | 4410 | 4390 | 1534 |
| 230 | 20230912 | 151500 | 8359542970 | 4410 | 4410 | 4410 | 4410 | 136 |
| 231 | 20230912 | 151400 | 8358943210 | 4415 | 4415 | 4415 | 4410 | 320 |
| 232 | 20230912 | 151300 | 8357530415 | 4415 | 4420 | 4425 | 4410 | 1035 |
| 233 | 20230912 | 151200 | 8352956705 | 4420 | 4425 | 4425 | 4405 | 2809 |
| 234 | 20230912 | 151100 | 8340578555 | 4425 | 4430 | 4430 | 4420 | 19 |
| 235 | 20230912 | 151000 | 8340494485 | 4425 | 4430 | 4430 | 4425 | 704 |
| 236 | 20230912 | 150900 | 8337379185 | 4430 | 4430 | 4430 | 4410 | 5731 |
| 237 | 20230912 | 150800 | 8312085465 | 4430 | 4430 | 4430 | 4430 | 20 |
| 238 | 20230912 | 150700 | 8311996865 | 4430 | 4425 | 4430 | 4425 | 1033 |
| 239 | 20230912 | 150600 | 8307425760 | 4425 | 4420 | 4425 | 4420 | 628 |
| 240 | 20230912 | 150500 | 8304649890 | 4425 | 4425 | 4430 | 4425 | 1343 |
| 241 | 20230912 | 150400 | 8298707085 | 4425 | 4390 | 4425 | 4390 | 2541 |
| 242 | 20230912 | 150300 | 8287504660 | 4400 | 4440 | 4440 | 4400 | 8033 |
| 243 | 20230912 | 150200 | 8252057590 | 4440 | 4440 | 4440 | 4440 | 6 |
| 244 | 20230912 | 150100 | 8252030950 | 4440 | 4435 | 4440 | 4435 | 492 |
| 245 | 20230912 | 150000 | 8249848910 | 4440 | 4445 | 4445 | 4435 | 520 |
| 246 | 20230912 | 145900 | 8247540015 | 4450 | 4450 | 4450 | 4440 | 137 |
| 247 | 20230912 | 145800 | 8246930890 | 4450 | 4455 | 4455 | 4445 | 522 |
| 248 | 20230912 | 145700 | 8244608405 | 4455 | 4430 | 4465 | 4425 | 1990 |
| 249 | 20230912 | 145600 | 8235786315 | 4425 | 4475 | 4480 | 4400 | 27941 |
| 250 | 20230912 | 145500 | 8112309515 | 4480 | 4485 | 4495 | 4480 | 6534 |
| 251 | 20230912 | 145400 | 8083023355 | 4485 | 4485 | 4485 | 4475 | 3158 |
| 252 | 20230912 | 145300 | 8068877095 | 4485 | 4480 | 4485 | 4480 | 1400 |
| 253 | 20230912 | 145200 | 8062604785 | 4480 | 4470 | 4480 | 4465 | 660 |
| 254 | 20230912 | 145100 | 8059655145 | 4480 | 4470 | 4480 | 4470 | 492 |
| 255 | 20230912 | 145000 | 8057454850 | 4480 | 4475 | 4485 | 4470 | 3669 |
| 256 | 20230912 | 144900 | 8041037890 | 4480 | 4485 | 4485 | 4480 | 679 |
| 257 | 20230912 | 144800 | 8037994250 | 4485 | 4490 | 4490 | 4480 | 5758 |
| 258 | 20230912 | 144700 | 8012195420 | 4490 | 4490 | 4490 | 4490 | 24 |
| 259 | 20230912 | 144600 | 8012087660 | 4490 | 4485 | 4490 | 4480 | 5916 |
| 260 | 20230912 | 144500 | 7985549530 | 4485 | 4485 | 4485 | 4480 | 80 |
| 261 | 20230912 | 144400 | 7985190980 | 4485 | 4490 | 4490 | 4485 | 1311 |
| 262 | 20230912 | 144300 | 7979306830 | 4490 | 4505 | 4505 | 4490 | 6438 |
| 263 | 20230912 | 144200 | 7950391670 | 4500 | 4520 | 4520 | 4500 | 10747 |
| 264 | 20230912 | 144100 | 7902007470 | 4510 | 4500 | 4520 | 4500 | 1665 |
| 265 | 20230912 | 144000 | 7894498130 | 4510 | 4500 | 4510 | 4500 | 1205 |
| 266 | 20230912 | 143900 | 7889075355 | 4495 | 4495 | 4495 | 4485 | 793 |
| 267 | 20230912 | 143800 | 7885513960 | 4490 | 4470 | 4500 | 4470 | 8101 |
| 268 | 20230912 | 143700 | 7849248935 | 4475 | 4480 | 4480 | 4475 | 22 |
| 269 | 20230912 | 143600 | 7849150395 | 4480 | 4485 | 4485 | 4475 | 463 |
| 270 | 20230912 | 143500 | 7847077925 | 4485 | 4480 | 4485 | 4470 | 1776 |
| 271 | 20230912 | 143400 | 7839129080 | 4485 | 4485 | 4490 | 4475 | 1075 |
| 272 | 20230912 | 143300 | 7834312110 | 4490 | 4495 | 4495 | 4490 | 19 |
| 273 | 20230912 | 143200 | 7834226790 | 4490 | 4495 | 4495 | 4485 | 3635 |
| 274 | 20230912 | 143100 | 7817917140 | 4495 | 4495 | 4495 | 4490 | 241 |
| 275 | 20230912 | 143000 | 7816833900 | 4495 | 4490 | 4500 | 4480 | 3928 |
| 276 | 20230912 | 142900 | 7799205970 | 4500 | 4505 | 4510 | 4490 | 534 |
| 277 | 20230912 | 142800 | 7796803195 | 4510 | 4525 | 4525 | 4500 | 5115 |
| 278 | 20230912 | 142700 | 7773775525 | 4520 | 4490 | 4520 | 4490 | 9344 |
| 279 | 20230912 | 142600 | 7731636595 | 4485 | 4470 | 4485 | 4455 | 3569 |
| 280 | 20230912 | 142500 | 7715680075 | 4470 | 4470 | 4475 | 4465 | 1259 |
| 281 | 20230912 | 142400 | 7710053100 | 4470 | 4480 | 4480 | 4465 | 793 |
| 282 | 20230912 | 142300 | 7706508660 | 4480 | 4480 | 4480 | 4475 | 49 |
| 283 | 20230912 | 142200 | 7706289285 | 4480 | 4485 | 4485 | 4470 | 294 |
| 284 | 20230912 | 142100 | 7704973485 | 4485 | 4480 | 4485 | 4480 | 48 |
| 285 | 20230912 | 142000 | 7704758435 | 4490 | 4490 | 4490 | 4480 | 314 |
| 286 | 20230912 | 141900 | 7703351485 | 4480 | 4490 | 4490 | 4480 | 35 |
| 287 | 20230912 | 141800 | 7703194575 | 4490 | 4500 | 4500 | 4480 | 2852 |
| 288 | 20230912 | 141700 | 7690405045 | 4500 | 4500 | 4500 | 4500 | 17 |
| 289 | 20230912 | 141600 | 7690328545 | 4500 | 4490 | 4500 | 4485 | 6204 |
| 290 | 20230912 | 141500 | 7662419010 | 4490 | 4485 | 4490 | 4480 | 649 |
| 291 | 20230912 | 141400 | 7659505860 | 4485 | 4480 | 4485 | 4475 | 758 |
| 292 | 20230912 | 141300 | 7656113535 | 4480 | 4460 | 4480 | 4460 | 307 |
| 293 | 20230912 | 141200 | 7654741870 | 4470 | 4455 | 4480 | 4450 | 6618 |
| 294 | 20230912 | 141100 | 7625229225 | 4455 | 4440 | 4455 | 4440 | 341 |
| 295 | 20230912 | 141000 | 7623714390 | 4440 | 4435 | 4440 | 4435 | 119 |
| 296 | 20230912 | 140900 | 7623186525 | 4435 | 4425 | 4435 | 4425 | 220 |
| 297 | 20230912 | 140800 | 7622212290 | 4420 | 4420 | 4420 | 4410 | 1207 |
| 298 | 20230912 | 140700 | 7616877440 | 4420 | 4420 | 4420 | 4410 | 34 |
| 299 | 20230912 | 140600 | 7616727300 | 4410 | 4420 | 4430 | 4410 | 3448 |
| 300 | 20230912 | 140500 | 7601516650 | 4420 | 4425 | 4430 | 4410 | 1622 |
| 301 | 20230912 | 140400 | 7594343440 | 4430 | 4415 | 4430 | 4415 | 390 |
| 302 | 20230912 | 140300 | 7592620080 | 4415 | 4380 | 4415 | 4380 | 27951 |
| 303 | 20230912 | 140200 | 7469800375 | 4380 | 4350 | 4385 | 4350 | 20652 |
| 304 | 20230912 | 140100 | 7379873760 | 4355 | 4355 | 4355 | 4350 | 227 |
| 305 | 20230912 | 140000 | 7378886270 | 4355 | 4355 | 4355 | 4355 | 4164 |
| 306 | 20230912 | 135900 | 7360752050 | 4355 | 4350 | 4355 | 4345 | 5198 |
| 307 | 20230912 | 135800 | 7338145415 | 4350 | 4355 | 4365 | 4345 | 3985 |
| 308 | 20230912 | 135700 | 7320802625 | 4365 | 4370 | 4380 | 4355 | 6926 |
| 309 | 20230912 | 135600 | 7290618340 | 4380 | 4340 | 4390 | 4340 | 55260 |
| 310 | 20230912 | 135500 | 7049563490 | 4350 | 4380 | 4385 | 4345 | 4883 |
| 311 | 20230912 | 135400 | 7028263680 | 4385 | 4390 | 4390 | 4375 | 749 |
| 312 | 20230912 | 135300 | 7024981270 | 4390 | 4390 | 4390 | 4380 | 351 |
| 313 | 20230912 | 135200 | 7023443850 | 4390 | 4400 | 4400 | 4380 | 5273 |
| 314 | 20230912 | 135100 | 7000299305 | 4400 | 4390 | 4400 | 4390 | 4136 |
| 315 | 20230912 | 135000 | 6982118875 | 4390 | 4390 | 4400 | 4385 | 1690 |
| 316 | 20230912 | 134900 | 6974703380 | 4400 | 4385 | 4400 | 4385 | 360 |
| 317 | 20230912 | 134800 | 6973123435 | 4385 | 4380 | 4400 | 4370 | 615 |
| 318 | 20230912 | 134700 | 6970428380 | 4380 | 4410 | 4415 | 4365 | 15396 |
| 319 | 20230912 | 134600 | 6902986100 | 4415 | 4430 | 4430 | 4405 | 966 |
| 320 | 20230912 | 134500 | 6898720890 | 4430 | 4430 | 4435 | 4425 | 1177 |
| 321 | 20230912 | 134400 | 6893509915 | 4430 | 4435 | 4440 | 4425 | 5622 |
| 322 | 20230912 | 134300 | 6868590335 | 4435 | 4435 | 4435 | 4435 | 4 |
| 323 | 20230912 | 134200 | 6868572595 | 4435 | 4430 | 4435 | 4430 | 237 |
| 324 | 20230912 | 134100 | 6867522580 | 4435 | 4430 | 4435 | 4430 | 1216 |
| 325 | 20230912 | 134000 | 6862135690 | 4430 | 4430 | 4435 | 4430 | 203 |
| 326 | 20230912 | 133900 | 6861236390 | 4435 | 4430 | 4435 | 4425 | 1182 |
| 327 | 20230912 | 133800 | 6856000715 | 4430 | 4425 | 4430 | 4425 | 1730 |
| 328 | 20230912 | 133700 | 6848345455 | 4425 | 4420 | 4440 | 4415 | 540 |
| 329 | 20230912 | 133600 | 6845958475 | 4420 | 4430 | 4440 | 4415 | 5216 |
| 330 | 20230912 | 133500 | 6822893095 | 4430 | 4430 | 4435 | 4410 | 6371 |
| 331 | 20230912 | 133400 | 6794758170 | 4440 | 4430 | 4440 | 4420 | 2386 |
| 332 | 20230912 | 133300 | 6784201820 | 4440 | 4450 | 4450 | 4420 | 1964 |
| 333 | 20230912 | 133200 | 6775497020 | 4450 | 4455 | 4455 | 4435 | 1250 |
| 334 | 20230912 | 133100 | 6769939915 | 4445 | 4445 | 4460 | 4445 | 6138 |
| 335 | 20230912 | 133000 | 6742623780 | 4450 | 4460 | 4465 | 4445 | 4950 |
| 336 | 20230912 | 132900 | 6720590650 | 4465 | 4465 | 4465 | 4460 | 173 |
| 337 | 20230912 | 132800 | 6719818605 | 4465 | 4470 | 4470 | 4455 | 7346 |
| 338 | 20230912 | 132700 | 6686992610 | 4480 | 4475 | 4480 | 4475 | 38 |
| 339 | 20230912 | 132600 | 6686822470 | 4480 | 4475 | 4480 | 4470 | 2369 |
| 340 | 20230912 | 132500 | 6676211100 | 4480 | 4490 | 4490 | 4475 | 562 |
| 341 | 20230912 | 132400 | 6673694345 | 4480 | 4480 | 4500 | 4480 | 8649 |
| 342 | 20230912 | 132300 | 6634926715 | 4485 | 4495 | 4505 | 4475 | 6186 |
| 343 | 20230912 | 132200 | 6607196110 | 4490 | 4480 | 4490 | 4480 | 6559 |
| 344 | 20230912 | 132100 | 6577795450 | 4480 | 4470 | 4480 | 4470 | 228 |
| 345 | 20230912 | 132000 | 6576776130 | 4480 | 4475 | 4490 | 4470 | 6684 |
| 346 | 20230912 | 131900 | 6546882290 | 4490 | 4495 | 4495 | 4485 | 2605 |
| 347 | 20230912 | 131800 | 6535197750 | 4490 | 4515 | 4515 | 4490 | 2360 |
| 348 | 20230912 | 131700 | 6524588865 | 4515 | 4535 | 4535 | 4510 | 32613 |
| 349 | 20230912 | 131600 | 6377447915 | 4535 | 4535 | 4535 | 4525 | 1921 |
| 350 | 20230912 | 131500 | 6368742275 | 4540 | 4510 | 4540 | 4500 | 8672 |
| 351 | 20230912 | 131400 | 6329492020 | 4510 | 4505 | 4510 | 4500 | 244 |
| 352 | 20230912 | 131300 | 6328393835 | 4510 | 4500 | 4510 | 4490 | 1185 |
| 353 | 20230912 | 131200 | 6323063355 | 4495 | 4490 | 4500 | 4490 | 4791 |
| 354 | 20230912 | 131100 | 6301508635 | 4485 | 4460 | 4500 | 4460 | 13708 |
| 355 | 20230912 | 131000 | 6239942765 | 4475 | 4485 | 4485 | 4460 | 1974 |
| 356 | 20230912 | 130900 | 6231119870 | 4475 | 4505 | 4505 | 4475 | 5534 |
| 357 | 20230912 | 130800 | 6206236255 | 4510 | 4505 | 4510 | 4505 | 164 |
| 358 | 20230912 | 130700 | 6205497340 | 4500 | 4505 | 4510 | 4500 | 572 |
| 359 | 20230912 | 130600 | 6202920720 | 4515 | 4495 | 4515 | 4495 | 5202 |
| 360 | 20230912 | 130500 | 6179511740 | 4495 | 4480 | 4495 | 4460 | 28695 |
| 361 | 20230912 | 130400 | 6051355785 | 4480 | 4500 | 4500 | 4480 | 1572 |
| 362 | 20230912 | 130300 | 6044302920 | 4490 | 4510 | 4515 | 4490 | 8102 |
| 363 | 20230912 | 130200 | 6007859385 | 4515 | 4505 | 4515 | 4500 | 3015 |
| 364 | 20230912 | 130100 | 5994285690 | 4520 | 4520 | 4530 | 4505 | 15176 |
| 365 | 20230912 | 130000 | 5925836670 | 4520 | 4535 | 4540 | 4515 | 634 |
| 366 | 20230912 | 125900 | 5922969070 | 4540 | 4555 | 4555 | 4530 | 6092 |
| 367 | 20230912 | 125800 | 5895268745 | 4555 | 4505 | 4555 | 4505 | 11480 |
| 368 | 20230912 | 125700 | 5843322445 | 4515 | 4510 | 4525 | 4510 | 8897 |
| 369 | 20230912 | 125600 | 5803175235 | 4510 | 4525 | 4550 | 4510 | 11688 |
| 370 | 20230912 | 125500 | 5750302480 | 4530 | 4555 | 4555 | 4530 | 3350 |
| 371 | 20230912 | 125400 | 5735091420 | 4555 | 4570 | 4570 | 4540 | 8946 |
| 372 | 20230912 | 125300 | 5694306410 | 4575 | 4575 | 4575 | 4570 | 2744 |
| 373 | 20230912 | 125200 | 5681765205 | 4575 | 4555 | 4575 | 4550 | 10004 |
| 374 | 20230912 | 125100 | 5636186340 | 4560 | 4570 | 4575 | 4560 | 6775 |
| 375 | 20230912 | 125000 | 5605254440 | 4570 | 4575 | 4580 | 4570 | 4382 |
| 376 | 20230912 | 124900 | 5585212700 | 4575 | 4595 | 4595 | 4575 | 3705 |
| 377 | 20230912 | 124800 | 5568237145 | 4595 | 4570 | 4600 | 4560 | 10937 |
| 378 | 20230912 | 124700 | 5518190270 | 4580 | 4585 | 4625 | 4575 | 29494 |
| 379 | 20230912 | 124600 | 5382129445 | 4585 | 4630 | 4630 | 4580 | 27552 |
| 380 | 20230912 | 124500 | 5255125640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 381 | 20230912 | 124400 | 5255125640 | 4630 | 4625 | 4630 | 4625 | 2673 |
| 382 | 20230912 | 124300 | 5242756285 | 4620 | 4575 | 4630 | 4560 | 62611 |
| 383 | 20230912 | 124200 | 4955274160 | 4575 | 4560 | 4575 | 4560 | 11234 |
| 384 | 20230912 | 124100 | 4903978560 | 4545 | 4565 | 4565 | 4545 | 4862 |
| 385 | 20230912 | 124000 | 4881818320 | 4565 | 4565 | 4575 | 4555 | 6619 |
| 386 | 20230912 | 123900 | 4851660010 | 4565 | 4580 | 4580 | 4565 | 2111 |
| 387 | 20230912 | 123800 | 4842008500 | 4580 | 4585 | 4585 | 4570 | 2847 |
| 388 | 20230912 | 123700 | 4828973435 | 4580 | 4580 | 4585 | 4575 | 5254 |
| 389 | 20230912 | 123600 | 4804901700 | 4580 | 4585 | 4585 | 4560 | 6787 |
| 390 | 20230912 | 123500 | 4773849250 | 4590 | 4575 | 4590 | 4570 | 21695 |
| 391 | 20230912 | 123400 | 4674463730 | 4580 | 4555 | 4580 | 4555 | 31497 |
| 392 | 20230912 | 123300 | 4530620695 | 4555 | 4530 | 4555 | 4530 | 10880 |
| 393 | 20230912 | 123200 | 4481188140 | 4535 | 4535 | 4535 | 4525 | 2622 |
| 394 | 20230912 | 123100 | 4469312180 | 4535 | 4530 | 4535 | 4515 | 5072 |
| 395 | 20230912 | 123000 | 4446377385 | 4530 | 4545 | 4550 | 4520 | 25607 |
| 396 | 20230912 | 122900 | 4330247125 | 4540 | 4545 | 4550 | 4540 | 893 |
| 397 | 20230912 | 122800 | 4326191395 | 4550 | 4540 | 4550 | 4540 | 978 |
| 398 | 20230912 | 122700 | 4321750130 | 4545 | 4555 | 4555 | 4545 | 5312 |
| 399 | 20230912 | 122600 | 4297603815 | 4550 | 4535 | 4555 | 4535 | 3886 |
| 400 | 20230912 | 122500 | 4279954010 | 4535 | 4560 | 4565 | 4535 | 2553 |
| 401 | 20230912 | 122400 | 4268348865 | 4560 | 4545 | 4565 | 4545 | 17088 |
| 402 | 20230912 | 122300 | 4190553920 | 4540 | 4525 | 4540 | 4520 | 12944 |
| 403 | 20230912 | 122200 | 4131832100 | 4530 | 4515 | 4530 | 4515 | 2738 |
| 404 | 20230912 | 122100 | 4119436670 | 4525 | 4550 | 4550 | 4485 | 13161 |
| 405 | 20230912 | 122000 | 4059872910 | 4545 | 4540 | 4545 | 4535 | 10009 |
| 406 | 20230912 | 121900 | 4014392900 | 4540 | 4510 | 4540 | 4510 | 16370 |
| 407 | 20230912 | 121800 | 3940305500 | 4510 | 4515 | 4515 | 4510 | 3155 |
| 408 | 20230912 | 121700 | 3926068750 | 4520 | 4515 | 4520 | 4515 | 1757 |
| 409 | 20230912 | 121600 | 3918135665 | 4515 | 4510 | 4525 | 4510 | 5871 |
| 410 | 20230912 | 121500 | 3891613265 | 4510 | 4510 | 4520 | 4505 | 7063 |
| 411 | 20230912 | 121400 | 3859740865 | 4510 | 4515 | 4515 | 4505 | 133 |
| 412 | 20230912 | 121300 | 3859141280 | 4510 | 4510 | 4520 | 4495 | 14041 |
| 413 | 20230912 | 121200 | 3795886635 | 4515 | 4495 | 4520 | 4490 | 75585 |
| 414 | 20230912 | 121100 | 3455390635 | 4495 | 4475 | 4500 | 4475 | 13787 |
| 415 | 20230912 | 121000 | 3393482100 | 4470 | 4480 | 4480 | 4465 | 8065 |
| 416 | 20230912 | 120900 | 3357401585 | 4480 | 4485 | 4485 | 4480 | 4882 |
| 417 | 20230912 | 120800 | 3335527655 | 4490 | 4475 | 4490 | 4475 | 14939 |
| 418 | 20230912 | 120700 | 3268569585 | 4485 | 4435 | 4485 | 4435 | 23824 |
| 419 | 20230912 | 120600 | 3162121635 | 4435 | 4445 | 4450 | 4430 | 3457 |
| 420 | 20230912 | 120500 | 3146774765 | 4450 | 4450 | 4450 | 4445 | 1158 |
| 421 | 20230912 | 120400 | 3141624450 | 4450 | 4460 | 4460 | 4450 | 372 |
| 422 | 20230912 | 120300 | 3139968840 | 4460 | 4455 | 4460 | 4450 | 7704 |
| 423 | 20230912 | 120200 | 3105609180 | 4460 | 4450 | 4460 | 4450 | 22 |
| 424 | 20230912 | 120100 | 3105511130 | 4460 | 4460 | 4460 | 4460 | 7 |
| 425 | 20230912 | 120000 | 3105479910 | 4450 | 4445 | 4455 | 4440 | 6205 |
| 426 | 20230912 | 115900 | 3077864410 | 4440 | 4435 | 4440 | 4425 | 920 |
| 427 | 20230912 | 115800 | 3073786980 | 4435 | 4455 | 4455 | 4435 | 650 |
| 428 | 20230912 | 115700 | 3070898940 | 4465 | 4450 | 4465 | 4450 | 5918 |
| 429 | 20230912 | 115600 | 3044482980 | 4460 | 4465 | 4465 | 4460 | 9913 |
| 430 | 20230912 | 115500 | 3000270400 | 4460 | 4450 | 4460 | 4445 | 15763 |
| 431 | 20230912 | 115400 | 2930086505 | 4460 | 4430 | 4460 | 4425 | 5155 |
| 432 | 20230912 | 115300 | 2907157440 | 4425 | 4430 | 4430 | 4420 | 1103 |
| 433 | 20230912 | 115200 | 2902281485 | 4450 | 4430 | 4450 | 4425 | 30526 |
| 434 | 20230912 | 115100 | 2766906270 | 4435 | 4440 | 4440 | 4430 | 561 |
| 435 | 20230912 | 115000 | 2764417975 | 4440 | 4445 | 4445 | 4430 | 3189 |
| 436 | 20230912 | 114900 | 2750282745 | 4450 | 4465 | 4465 | 4450 | 3976 |
| 437 | 20230912 | 114800 | 2732577085 | 4465 | 4460 | 4465 | 4450 | 6099 |
| 438 | 20230912 | 114700 | 2705409855 | 4465 | 4425 | 4465 | 4425 | 17101 |
| 439 | 20230912 | 114600 | 2629370525 | 4425 | 4425 | 4430 | 4420 | 391 |
| 440 | 20230912 | 114500 | 2627640350 | 4430 | 4415 | 4430 | 4415 | 3587 |
| 441 | 20230912 | 114400 | 2611780255 | 4415 | 4425 | 4425 | 4415 | 549 |
| 442 | 20230912 | 114300 | 2609353545 | 4415 | 4440 | 4445 | 4415 | 7230 |
| 443 | 20230912 | 114200 | 2577276535 | 4440 | 4465 | 4465 | 4440 | 7549 |
| 444 | 20230912 | 114100 | 2543661990 | 4465 | 4455 | 4470 | 4455 | 1111 |
| 445 | 20230912 | 114000 | 2538702760 | 4460 | 4450 | 4465 | 4435 | 15835 |
| 446 | 20230912 | 113900 | 2468205560 | 4450 | 4430 | 4455 | 4430 | 13744 |
| 447 | 20230912 | 113800 | 2407175070 | 4430 | 4425 | 4435 | 4415 | 910 |
| 448 | 20230912 | 113700 | 2403142900 | 4435 | 4410 | 4435 | 4410 | 8319 |
| 449 | 20230912 | 113600 | 2366362335 | 4405 | 4410 | 4410 | 4400 | 7600 |
| 450 | 20230912 | 113500 | 2332868845 | 4405 | 4410 | 4415 | 4405 | 2958 |
| 451 | 20230912 | 113400 | 2319826240 | 4410 | 4425 | 4425 | 4410 | 6374 |
| 452 | 20230912 | 113300 | 2291656990 | 4425 | 4365 | 4430 | 4365 | 24514 |
| 453 | 20230912 | 113200 | 2183782375 | 4365 | 4395 | 4400 | 4360 | 6011 |
| 454 | 20230912 | 113100 | 2157423215 | 4395 | 4375 | 4400 | 4370 | 32861 |
| 455 | 20230912 | 113000 | 2013311140 | 4370 | 4350 | 4370 | 4340 | 16869 |
| 456 | 20230912 | 112900 | 1939744915 | 4345 | 4325 | 4345 | 4325 | 8600 |
| 457 | 20230912 | 112800 | 1902406525 | 4320 | 4325 | 4325 | 4320 | 25 |
| 458 | 20230912 | 112700 | 1902298520 | 4325 | 4315 | 4325 | 4315 | 87 |
| 459 | 20230912 | 112600 | 1901922700 | 4320 | 4320 | 4320 | 4320 | 115 |
| 460 | 20230912 | 112500 | 1901425900 | 4315 | 4315 | 4315 | 4315 | 267 |
| 461 | 20230912 | 112400 | 1900273795 | 4315 | 4310 | 4320 | 4310 | 103 |
| 462 | 20230912 | 112300 | 1899829290 | 4315 | 4305 | 4315 | 4305 | 1922 |
| 463 | 20230912 | 112200 | 1891547105 | 4310 | 4310 | 4310 | 4310 | 15 |
| 464 | 20230912 | 112100 | 1891482455 | 4305 | 4310 | 4310 | 4305 | 739 |
| 465 | 20230912 | 112000 | 1888297380 | 4310 | 4310 | 4310 | 4310 | 0 |
| 466 | 20230912 | 111900 | 1888297380 | 4310 | 4305 | 4310 | 4305 | 725 |
| 467 | 20230912 | 111800 | 1885176030 | 4300 | 4290 | 4300 | 4290 | 4125 |
| 468 | 20230912 | 111700 | 1867448700 | 4295 | 4285 | 4295 | 4280 | 5663 |
| 469 | 20230912 | 111600 | 1843176440 | 4290 | 4305 | 4310 | 4290 | 4164 |
| 470 | 20230912 | 111500 | 1825303780 | 4315 | 4295 | 4350 | 4290 | 44225 |
| 471 | 20230912 | 111400 | 1633171705 | 4295 | 4310 | 4335 | 4295 | 180 |
| 472 | 20230912 | 111300 | 1632398150 | 4335 | 4300 | 4335 | 4300 | 49097 |
| 473 | 20230912 | 111200 | 1419846980 | 4295 | 4300 | 4300 | 4295 | 324 |
| 474 | 20230912 | 111100 | 1418454895 | 4290 | 4300 | 4300 | 4290 | 2005 |
| 475 | 20230912 | 111000 | 1409833415 | 4300 | 4300 | 4300 | 4300 | 0 |
| 476 | 20230912 | 110900 | 1409833415 | 4300 | 4300 | 4300 | 4300 | 15 |
| 477 | 20230912 | 110800 | 1409768915 | 4290 | 4300 | 4300 | 4290 | 1014 |
| 478 | 20230912 | 110700 | 1405418715 | 4300 | 4285 | 4300 | 4285 | 719 |
| 479 | 20230912 | 110600 | 1402334350 | 4290 | 4290 | 4290 | 4290 | 15 |
| 480 | 20230912 | 110500 | 1402270000 | 4290 | 4290 | 4290 | 4290 | 116 |
| 481 | 20230912 | 110400 | 1401772360 | 4290 | 4290 | 4290 | 4285 | 2979 |
| 482 | 20230912 | 110300 | 1388997450 | 4290 | 4295 | 4295 | 4290 | 344 |
| 483 | 20230912 | 110200 | 1387521615 | 4295 | 4300 | 4300 | 4295 | 2208 |
| 484 | 20230912 | 110100 | 1378035715 | 4310 | 4310 | 4310 | 4310 | 19 |
| 485 | 20230912 | 110000 | 1377953825 | 4310 | 4310 | 4310 | 4310 | 0 |
| 486 | 20230912 | 105900 | 1377953825 | 4310 | 4310 | 4310 | 4310 | 16 |
| 487 | 20230912 | 105800 | 1377884865 | 4305 | 4310 | 4310 | 4305 | 160 |
| 488 | 20230912 | 105700 | 1377195990 | 4305 | 4315 | 4315 | 4305 | 6620 |
| 489 | 20230912 | 105600 | 1348664305 | 4325 | 4320 | 4325 | 4320 | 3665 |
| 490 | 20230912 | 105500 | 1332831430 | 4320 | 4325 | 4325 | 4320 | 2064 |
| 491 | 20230912 | 105400 | 1323914630 | 4325 | 4320 | 4325 | 4320 | 250 |
| 492 | 20230912 | 105300 | 1322834555 | 4320 | 4320 | 4320 | 4320 | 1941 |
| 493 | 20230912 | 105200 | 1314449435 | 4315 | 4320 | 4320 | 4315 | 6090 |
| 494 | 20230912 | 105100 | 1288162805 | 4320 | 4320 | 4325 | 4320 | 1622 |
| 495 | 20230912 | 105000 | 1281155575 | 4320 | 4320 | 4320 | 4320 | 0 |
| 496 | 20230912 | 104900 | 1281155575 | 4320 | 4315 | 4320 | 4315 | 4 |
| 497 | 20230912 | 104800 | 1281138310 | 4325 | 4325 | 4325 | 4325 | 245 |
| 498 | 20230912 | 104700 | 1280078685 | 4315 | 4325 | 4325 | 4315 | 401 |
| 499 | 20230912 | 104600 | 1278348360 | 4320 | 4315 | 4330 | 4315 | 2810 |
| 500 | 20230912 | 104500 | 1266203085 | 4325 | 4345 | 4345 | 4325 | 2526 |
| 501 | 20230912 | 104400 | 1255258840 | 4335 | 4350 | 4350 | 4335 | 1891 |
| 502 | 20230912 | 104300 | 1247048300 | 4350 | 4355 | 4355 | 4350 | 4801 |
| 503 | 20230912 | 104200 | 1226141435 | 4355 | 4355 | 4355 | 4355 | 2 |
| 504 | 20230912 | 104100 | 1226132725 | 4345 | 4335 | 4360 | 4335 | 26253 |
| 505 | 20230912 | 104000 | 1111960380 | 4345 | 4340 | 4345 | 4340 | 5560 |
| 506 | 20230912 | 103900 | 1087827560 | 4330 | 4325 | 4340 | 4325 | 12493 |
| 507 | 20230912 | 103800 | 1033686235 | 4330 | 4325 | 4330 | 4325 | 815 |
| 508 | 20230912 | 103700 | 1030160785 | 4325 | 4325 | 4325 | 4325 | 1493 |
| 509 | 20230912 | 103600 | 1023703560 | 4325 | 4325 | 4325 | 4320 | 1205 |
| 510 | 20230912 | 103500 | 1018492935 | 4330 | 4330 | 4335 | 4330 | 654 |
| 511 | 20230912 | 103400 | 1015661040 | 4330 | 4330 | 4330 | 4330 | 701 |
| 512 | 20230912 | 103300 | 1012625710 | 4335 | 4340 | 4340 | 4330 | 2581 |
| 513 | 20230912 | 103200 | 1001432130 | 4340 | 4345 | 4345 | 4340 | 21 |
| 514 | 20230912 | 103100 | 1001340985 | 4345 | 4345 | 4345 | 4340 | 38 |
| 515 | 20230912 | 103000 | 1001175885 | 4345 | 4345 | 4350 | 4335 | 963 |
| 516 | 20230912 | 102900 | 996994045 | 4345 | 4340 | 4345 | 4340 | 2279 |
| 517 | 20230912 | 102800 | 987101790 | 4345 | 4345 | 4345 | 4345 | 331 |
| 518 | 20230912 | 102700 | 985663595 | 4340 | 4340 | 4345 | 4340 | 2139 |
| 519 | 20230912 | 102600 | 976380330 | 4340 | 4340 | 4350 | 4340 | 6209 |
| 520 | 20230912 | 102500 | 949403630 | 4345 | 4340 | 4345 | 4340 | 966 |
| 521 | 20230912 | 102400 | 945208550 | 4340 | 4345 | 4345 | 4340 | 946 |
| 522 | 20230912 | 102300 | 941102880 | 4340 | 4335 | 4340 | 4330 | 20268 |
| 523 | 20230912 | 102200 | 853338815 | 4340 | 4335 | 4340 | 4330 | 3872 |
| 524 | 20230912 | 102100 | 836566925 | 4335 | 4330 | 4335 | 4330 | 248 |
| 525 | 20230912 | 102000 | 835493010 | 4340 | 4315 | 4350 | 4315 | 11057 |
| 526 | 20230912 | 101900 | 787617235 | 4310 | 4325 | 4325 | 4295 | 4255 |
| 527 | 20230912 | 101800 | 769272910 | 4315 | 4330 | 4330 | 4305 | 1326 |
| 528 | 20230912 | 101700 | 763539240 | 4330 | 4335 | 4340 | 4330 | 353 |
| 529 | 20230912 | 101600 | 762007395 | 4335 | 4340 | 4340 | 4335 | 625 |
| 530 | 20230912 | 101500 | 759294900 | 4335 | 4330 | 4345 | 4330 | 1318 |
| 531 | 20230912 | 101400 | 753573050 | 4340 | 4330 | 4340 | 4330 | 6146 |
| 532 | 20230912 | 101300 | 726924785 | 4330 | 4325 | 4330 | 4325 | 6629 |
| 533 | 20230912 | 101200 | 698239295 | 4325 | 4305 | 4325 | 4305 | 9619 |
| 534 | 20230912 | 101100 | 656745290 | 4305 | 4305 | 4305 | 4305 | 2 |
| 535 | 20230912 | 101000 | 656736680 | 4300 | 4310 | 4310 | 4300 | 115 |
| 536 | 20230912 | 100900 | 656241665 | 4305 | 4315 | 4315 | 4305 | 3594 |
| 537 | 20230912 | 100800 | 640762760 | 4315 | 4305 | 4315 | 4305 | 594 |
| 538 | 20230912 | 100700 | 638200050 | 4310 | 4310 | 4325 | 4305 | 12264 |
| 539 | 20230912 | 100600 | 585221335 | 4310 | 4320 | 4320 | 4310 | 1780 |
| 540 | 20230912 | 100500 | 577544780 | 4320 | 4305 | 4340 | 4305 | 12730 |
| 541 | 20230912 | 100400 | 522594820 | 4300 | 4280 | 4300 | 4280 | 11693 |
| 542 | 20230912 | 100300 | 472366180 | 4280 | 4275 | 4280 | 4275 | 3542 |
| 543 | 20230912 | 100200 | 457224055 | 4275 | 4275 | 4275 | 4270 | 2029 |
| 544 | 20230912 | 100100 | 448551830 | 4270 | 4260 | 4270 | 4260 | 972 |
| 545 | 20230912 | 100000 | 444407245 | 4260 | 4250 | 4260 | 4250 | 1560 |
| 546 | 20230912 | 095900 | 437767205 | 4275 | 4225 | 4275 | 4225 | 25711 |
| 547 | 20230912 | 095800 | 328236970 | 4225 | 4225 | 4225 | 4225 | 60 |
| 548 | 20230912 | 095700 | 327983470 | 4225 | 4215 | 4225 | 4215 | 1025 |
| 549 | 20230912 | 095600 | 323654995 | 4215 | 4215 | 4215 | 4215 | 200 |
| 550 | 20230912 | 095500 | 322811995 | 4215 | 4215 | 4215 | 4215 | 65 |
| 551 | 20230912 | 095400 | 322538020 | 4215 | 4210 | 4215 | 4210 | 151 |
| 552 | 20230912 | 095300 | 321902305 | 4210 | 4215 | 4215 | 4210 | 251 |
| 553 | 20230912 | 095200 | 320845590 | 4205 | 4195 | 4215 | 4195 | 669 |
| 554 | 20230912 | 095100 | 318037075 | 4190 | 4190 | 4190 | 4190 | 2000 |
| 555 | 20230912 | 095000 | 309657075 | 4200 | 4190 | 4200 | 4190 | 2171 |
| 556 | 20230912 | 094900 | 300550435 | 4190 | 4190 | 4190 | 4185 | 29 |
| 557 | 20230912 | 094800 | 300428935 | 4190 | 4195 | 4195 | 4190 | 840 |
| 558 | 20230912 | 094700 | 296906850 | 4195 | 4205 | 4205 | 4195 | 10304 |
| 559 | 20230912 | 094600 | 253622730 | 4215 | 4215 | 4215 | 4215 | 0 |
| 560 | 20230912 | 094500 | 253622730 | 4215 | 4215 | 4215 | 4215 | 351 |
| 561 | 20230912 | 094400 | 252143265 | 4215 | 4215 | 4215 | 4215 | 15 |
| 562 | 20230912 | 094300 | 252080040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 563 | 20230912 | 094200 | 252080040 | 4215 | 4220 | 4220 | 4205 | 2068 |
| 564 | 20230912 | 094100 | 243382075 | 4220 | 4220 | 4220 | 4220 | 280 |
| 565 | 20230912 | 094000 | 242200475 | 4225 | 4220 | 4225 | 4215 | 681 |
| 566 | 20230912 | 093900 | 239329170 | 4220 | 4220 | 4220 | 4220 | 223 |
| 567 | 20230912 | 093800 | 238388110 | 4225 | 4225 | 4225 | 4225 | 1 |
| 568 | 20230912 | 093700 | 238383885 | 4220 | 4230 | 4230 | 4220 | 1760 |
| 569 | 20230912 | 093600 | 230952710 | 4230 | 4230 | 4230 | 4230 | 204 |
| 570 | 20230912 | 093500 | 230089790 | 4230 | 4225 | 4230 | 4225 | 316 |
| 571 | 20230912 | 093400 | 228754615 | 4220 | 4220 | 4220 | 4215 | 323 |
| 572 | 20230912 | 093300 | 227391570 | 4220 | 4220 | 4220 | 4220 | 126 |
| 573 | 20230912 | 093200 | 226859850 | 4225 | 4225 | 4225 | 4225 | 15 |
| 574 | 20230912 | 093100 | 226796475 | 4225 | 4230 | 4230 | 4225 | 5 |
| 575 | 20230912 | 093000 | 226775335 | 4230 | 4220 | 4235 | 4220 | 8002 |
| 576 | 20230912 | 092900 | 192939630 | 4220 | 4220 | 4220 | 4220 | 2239 |
| 577 | 20230912 | 092800 | 183491050 | 4220 | 4220 | 4220 | 4220 | 30 |
| 578 | 20230912 | 092700 | 183364450 | 4220 | 4220 | 4220 | 4220 | 115 |
| 579 | 20230912 | 092600 | 182879150 | 4215 | 4220 | 4220 | 4215 | 18 |
| 580 | 20230912 | 092500 | 182803210 | 4215 | 4220 | 4220 | 4215 | 121 |
| 581 | 20230912 | 092400 | 182293180 | 4215 | 4215 | 4220 | 4215 | 275 |
| 582 | 20230912 | 092300 | 181133980 | 4215 | 4220 | 4220 | 4215 | 850 |
| 583 | 20230912 | 092200 | 177549730 | 4220 | 4210 | 4220 | 4210 | 20 |
| 584 | 20230912 | 092100 | 177465365 | 4210 | 4205 | 4210 | 4205 | 1639 |
| 585 | 20230912 | 092000 | 170569355 | 4205 | 4210 | 4210 | 4205 | 1420 |
| 586 | 20230912 | 091900 | 164597610 | 4210 | 4215 | 4215 | 4210 | 104 |
| 587 | 20230912 | 091800 | 164159625 | 4220 | 4220 | 4220 | 4220 | 275 |
| 588 | 20230912 | 091700 | 162999125 | 4215 | 4205 | 4225 | 4205 | 2516 |
| 589 | 20230912 | 091600 | 152387820 | 4205 | 4205 | 4210 | 4205 | 659 |
| 590 | 20230912 | 091500 | 149616295 | 4200 | 4200 | 4200 | 4200 | 541 |
| 591 | 20230912 | 091400 | 147344095 | 4200 | 4200 | 4200 | 4200 | 15 |
| 592 | 20230912 | 091300 | 147281095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 593 | 20230912 | 091200 | 147281095 | 4200 | 4205 | 4205 | 4200 | 703 |
| 594 | 20230912 | 091100 | 144327995 | 4205 | 4205 | 4205 | 4205 | 315 |
| 595 | 20230912 | 091000 | 143003420 | 4200 | 4200 | 4200 | 4200 | 1300 |
| 596 | 20230912 | 090900 | 137543420 | 4205 | 4200 | 4205 | 4200 | 120 |
| 597 | 20230912 | 090800 | 137038845 | 4200 | 4210 | 4210 | 4200 | 670 |
| 598 | 20230912 | 090700 | 134224695 | 4205 | 4205 | 4205 | 4205 | 1834 |
| 599 | 20230912 | 090600 | 126512725 | 4200 | 4205 | 4205 | 4200 | 234 |
| 600 | 20230912 | 090500 | 125529855 | 4205 | 4200 | 4205 | 4200 | 144 |
| 601 | 20230912 | 090400 | 124925015 | 4200 | 4175 | 4200 | 4175 | 1107 |
| 602 | 20230912 | 090300 | 120302370 | 4175 | 4175 | 4175 | 4175 | 2860 |
| 603 | 20230912 | 090200 | 108361870 | 4175 | 4200 | 4200 | 4155 | 25099 |
| 604 | 20230912 | 090100 | 3549650 | 4200 | 4210 | 4210 | 4200 | 243 |
| 605 | 20230912 | 090000 | 2527820 | 4205 | 4210 | 4210 | 4205 | 601 |