31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 3 | 20230913 | 192600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20230913 | 192500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20230913 | 192400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20230913 | 192300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20230913 | 192200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20230913 | 192100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20230913 | 192000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20230913 | 191900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20230913 | 191800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20230913 | 191700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20230913 | 191600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20230913 | 191500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20230913 | 191400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20230913 | 191300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20230913 | 191200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20230913 | 191100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20230913 | 191000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20230913 | 190900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20230913 | 190800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20230913 | 190700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20230913 | 190600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20230913 | 190500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20230913 | 190400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20230913 | 190300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20230913 | 190200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20230913 | 190100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20230913 | 190000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20230913 | 185900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20230913 | 185800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20230913 | 185700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 33 | 20230913 | 185600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20230913 | 185500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20230913 | 185400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20230913 | 185300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20230913 | 185200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20230913 | 185100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20230913 | 185000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20230913 | 184900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20230913 | 184800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20230913 | 184700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20230913 | 184600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20230913 | 184500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20230913 | 184400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20230913 | 184300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20230913 | 184200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20230913 | 184100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20230913 | 184000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20230913 | 183900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20230913 | 183800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20230913 | 183700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20230913 | 183600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20230913 | 183500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20230913 | 183400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20230913 | 183300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20230913 | 183200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20230913 | 183100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20230913 | 183000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20230913 | 182900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20230913 | 182800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20230913 | 182700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 63 | 20230913 | 182600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20230913 | 182500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20230913 | 182400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20230913 | 182300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20230913 | 182200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20230913 | 182100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20230913 | 182000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20230913 | 181900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20230913 | 181800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20230913 | 181700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20230913 | 181600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20230913 | 181500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20230913 | 181400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20230913 | 181300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20230913 | 181200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20230913 | 181100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20230913 | 181000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20230913 | 180900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20230913 | 180800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20230913 | 180700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20230913 | 180600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20230913 | 180500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20230913 | 180400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20230913 | 180300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20230913 | 180200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20230913 | 180100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20230913 | 180000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20230913 | 175900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20230913 | 175800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20230913 | 175700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 93 | 20230913 | 175600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20230913 | 175500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20230913 | 175400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20230913 | 175300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20230913 | 175200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20230913 | 175100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20230913 | 175000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20230913 | 174900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20230913 | 174800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20230913 | 174700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20230913 | 174600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20230913 | 174500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20230913 | 174400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20230913 | 174300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20230913 | 174200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20230913 | 174100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20230913 | 174000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20230913 | 173900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20230913 | 173800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20230913 | 173700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20230913 | 173600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20230913 | 173500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20230913 | 173400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20230913 | 173300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20230913 | 173200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20230913 | 173100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20230913 | 173000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20230913 | 172900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20230913 | 172800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20230913 | 172700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 123 | 20230913 | 172600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20230913 | 172500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20230913 | 172400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20230913 | 172300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20230913 | 172200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20230913 | 172100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20230913 | 172000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20230913 | 171900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20230913 | 171800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20230913 | 171700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20230913 | 171600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20230913 | 171500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20230913 | 171400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20230913 | 171300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20230913 | 171200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20230913 | 171100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20230913 | 171000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20230913 | 170900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20230913 | 170800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20230913 | 170700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20230913 | 170600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20230913 | 170500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20230913 | 170400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20230913 | 170300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20230913 | 170200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20230913 | 170100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20230913 | 170000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20230913 | 165900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20230913 | 165800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20230913 | 165700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 153 | 20230913 | 165600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20230913 | 165500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20230913 | 165400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20230913 | 165300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20230913 | 165200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20230913 | 165100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20230913 | 165000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20230913 | 164900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20230913 | 164800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20230913 | 164700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20230913 | 164600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20230913 | 164500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20230913 | 164400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20230913 | 164300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20230913 | 164200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20230913 | 164100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20230913 | 164000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20230913 | 163900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20230913 | 163800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20230913 | 163700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20230913 | 163600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20230913 | 163500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20230913 | 163400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20230913 | 163300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20230913 | 163200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20230913 | 163100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20230913 | 163000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20230913 | 162900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20230913 | 162800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20230913 | 162700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 183 | 20230913 | 162600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20230913 | 162500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20230913 | 162400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20230913 | 162300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20230913 | 162200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20230913 | 162100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20230913 | 162000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20230913 | 161900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20230913 | 161800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20230913 | 161700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20230913 | 161600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20230913 | 161500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20230913 | 161400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20230913 | 161300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20230913 | 161200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20230913 | 161100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20230913 | 161000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20230913 | 160900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20230913 | 160800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20230913 | 160700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20230913 | 160600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20230913 | 160500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20230913 | 160400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20230913 | 160300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20230913 | 160200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20230913 | 160100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20230913 | 160000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20230913 | 155900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20230913 | 155800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20230913 | 155700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 213 | 20230913 | 155600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20230913 | 155500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20230913 | 155400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20230913 | 155300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20230913 | 155200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20230913 | 155100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20230913 | 155000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20230913 | 154900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20230913 | 154800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20230913 | 154700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20230913 | 154600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20230913 | 154500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20230913 | 154400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20230913 | 154300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20230913 | 154200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20230913 | 154100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20230913 | 154000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20230913 | 153900 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20230913 | 153800 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20230913 | 153700 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20230913 | 153600 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20230913 | 153500 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20230913 | 153400 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20230913 | 153300 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20230913 | 153200 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20230913 | 153100 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20230913 | 153000 | 14452253210 | 4465 | 4465 | 4465 | 4465 | 20825 |
| 240 | 20230913 | 152900 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 241 | 20230913 | 152800 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 242 | 20230913 | 152700 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 243 | 20230913 | 152600 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 244 | 20230913 | 152500 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 245 | 20230913 | 152400 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 246 | 20230913 | 152300 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 247 | 20230913 | 152200 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 248 | 20230913 | 152100 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 249 | 20230913 | 152000 | 14359269585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 250 | 20230913 | 151900 | 14359269585 | 4520 | 4480 | 4525 | 4480 | 10007 |
| 251 | 20230913 | 151800 | 14314197300 | 4490 | 4480 | 4510 | 4480 | 9346 |
| 252 | 20230913 | 151700 | 14272190595 | 4495 | 4495 | 4495 | 4470 | 3872 |
| 253 | 20230913 | 151600 | 14254831555 | 4490 | 4480 | 4510 | 4480 | 2275 |
| 254 | 20230913 | 151500 | 14244573790 | 4525 | 4455 | 4530 | 4455 | 7884 |
| 255 | 20230913 | 151400 | 14208998160 | 4455 | 4485 | 4495 | 4455 | 8090 |
| 256 | 20230913 | 151300 | 14172794020 | 4485 | 4510 | 4520 | 4485 | 7063 |
| 257 | 20230913 | 151200 | 14140979185 | 4520 | 4475 | 4520 | 4465 | 12514 |
| 258 | 20230913 | 151100 | 14084789860 | 4475 | 4455 | 4475 | 4455 | 923 |
| 259 | 20230913 | 151000 | 14080664485 | 4470 | 4460 | 4470 | 4440 | 4832 |
| 260 | 20230913 | 150900 | 14059143830 | 4440 | 4465 | 4465 | 4440 | 4838 |
| 261 | 20230913 | 150800 | 14037642175 | 4465 | 4450 | 4470 | 4440 | 2757 |
| 262 | 20230913 | 150700 | 14025383100 | 4445 | 4440 | 4475 | 4435 | 6143 |
| 263 | 20230913 | 150600 | 13998078815 | 4435 | 4480 | 4495 | 4430 | 17573 |
| 264 | 20230913 | 150500 | 13919780770 | 4500 | 4485 | 4500 | 4460 | 8868 |
| 265 | 20230913 | 150400 | 13880048270 | 4480 | 4485 | 4505 | 4475 | 2793 |
| 266 | 20230913 | 150300 | 13867503860 | 4485 | 4460 | 4510 | 4455 | 12348 |
| 267 | 20230913 | 150200 | 13812128555 | 4460 | 4500 | 4500 | 4460 | 24934 |
| 268 | 20230913 | 150100 | 13700624435 | 4495 | 4495 | 4515 | 4490 | 5561 |
| 269 | 20230913 | 150000 | 13675596635 | 4500 | 4515 | 4520 | 4500 | 13420 |
| 270 | 20230913 | 145900 | 13615138050 | 4500 | 4550 | 4560 | 4500 | 17874 |
| 271 | 20230913 | 145800 | 13534398005 | 4560 | 4510 | 4570 | 4490 | 35220 |
| 272 | 20230913 | 145700 | 13374859750 | 4510 | 4510 | 4580 | 4505 | 72387 |
| 273 | 20230913 | 145600 | 13045823905 | 4510 | 4610 | 4625 | 4505 | 90801 |
| 274 | 20230913 | 145500 | 12633305325 | 4620 | 4420 | 4655 | 4395 | 223676 |
| 275 | 20230913 | 145400 | 11610079670 | 4420 | 4375 | 4430 | 4370 | 11225 |
| 276 | 20230913 | 145300 | 11560907550 | 4375 | 4400 | 4400 | 4370 | 10415 |
| 277 | 20230913 | 145200 | 11515351625 | 4385 | 4395 | 4405 | 4380 | 7669 |
| 278 | 20230913 | 145100 | 11481739890 | 4400 | 4400 | 4400 | 4385 | 20 |
| 279 | 20230913 | 145000 | 11481652085 | 4385 | 4395 | 4400 | 4385 | 3095 |
| 280 | 20230913 | 144900 | 11468055990 | 4395 | 4395 | 4395 | 4395 | 366 |
| 281 | 20230913 | 144800 | 11466447420 | 4400 | 4400 | 4405 | 4395 | 53 |
| 282 | 20230913 | 144700 | 11466214090 | 4400 | 4385 | 4400 | 4385 | 2098 |
| 283 | 20230913 | 144600 | 11457003425 | 4385 | 4385 | 4385 | 4385 | 580 |
| 284 | 20230913 | 144500 | 11454460125 | 4385 | 4385 | 4390 | 4385 | 1213 |
| 285 | 20230913 | 144400 | 11449141065 | 4385 | 4395 | 4395 | 4385 | 3962 |
| 286 | 20230913 | 144300 | 11431759090 | 4400 | 4390 | 4400 | 4390 | 16 |
| 287 | 20230913 | 144200 | 11431688730 | 4390 | 4400 | 4400 | 4390 | 406 |
| 288 | 20230913 | 144100 | 11429905475 | 4400 | 4400 | 4400 | 4390 | 741 |
| 289 | 20230913 | 144000 | 11426651770 | 4400 | 4405 | 4405 | 4400 | 463 |
| 290 | 20230913 | 143900 | 11424614540 | 4375 | 4400 | 4400 | 4375 | 8579 |
| 291 | 20230913 | 143800 | 11387009420 | 4400 | 4400 | 4400 | 4400 | 569 |
| 292 | 20230913 | 143700 | 11384505820 | 4405 | 4400 | 4415 | 4400 | 544 |
| 293 | 20230913 | 143600 | 11382107930 | 4400 | 4380 | 4430 | 4370 | 5232 |
| 294 | 20230913 | 143500 | 11359122750 | 4370 | 4450 | 4450 | 4360 | 53365 |
| 295 | 20230913 | 143400 | 11124616015 | 4440 | 4450 | 4450 | 4440 | 2565 |
| 296 | 20230913 | 143300 | 11113226755 | 4450 | 4460 | 4460 | 4450 | 6 |
| 297 | 20230913 | 143200 | 11113200045 | 4460 | 4450 | 4460 | 4450 | 2077 |
| 298 | 20230913 | 143100 | 11103954805 | 4440 | 4450 | 4455 | 4440 | 3344 |
| 299 | 20230913 | 143000 | 11089102210 | 4455 | 4455 | 4455 | 4455 | 1079 |
| 300 | 20230913 | 142900 | 11084295265 | 4455 | 4420 | 4455 | 4420 | 3117 |
| 301 | 20230913 | 142800 | 11070485860 | 4420 | 4420 | 4420 | 4415 | 578 |
| 302 | 20230913 | 142700 | 11067931145 | 4410 | 4425 | 4425 | 4410 | 2196 |
| 303 | 20230913 | 142600 | 11058246570 | 4425 | 4420 | 4425 | 4415 | 803 |
| 304 | 20230913 | 142500 | 11054700575 | 4425 | 4420 | 4425 | 4420 | 668 |
| 305 | 20230913 | 142400 | 11051745005 | 4420 | 4425 | 4425 | 4420 | 1011 |
| 306 | 20230913 | 142300 | 11047271350 | 4425 | 4410 | 4425 | 4410 | 2557 |
| 307 | 20230913 | 142200 | 11035984735 | 4415 | 4415 | 4415 | 4405 | 3014 |
| 308 | 20230913 | 142100 | 11022702145 | 4415 | 4425 | 4425 | 4410 | 2166 |
| 309 | 20230913 | 142000 | 11013134360 | 4430 | 4420 | 4435 | 4420 | 718 |
| 310 | 20230913 | 141900 | 11009954335 | 4420 | 4410 | 4420 | 4410 | 882 |
| 311 | 20230913 | 141800 | 11006062165 | 4405 | 4415 | 4420 | 4405 | 2235 |
| 312 | 20230913 | 141700 | 10996206670 | 4415 | 4430 | 4430 | 4415 | 669 |
| 313 | 20230913 | 141600 | 10993252585 | 4435 | 4430 | 4435 | 4410 | 9556 |
| 314 | 20230913 | 141500 | 10950998315 | 4435 | 4435 | 4435 | 4435 | 33 |
| 315 | 20230913 | 141400 | 10950851960 | 4435 | 4430 | 4435 | 4430 | 1290 |
| 316 | 20230913 | 141300 | 10945135845 | 4435 | 4430 | 4455 | 4430 | 103 |
| 317 | 20230913 | 141200 | 10944679005 | 4445 | 4455 | 4455 | 4445 | 953 |
| 318 | 20230913 | 141100 | 10940440920 | 4460 | 4430 | 4460 | 4430 | 3887 |
| 319 | 20230913 | 141000 | 10923186055 | 4435 | 4435 | 4435 | 4430 | 1661 |
| 320 | 20230913 | 140900 | 10915825125 | 4435 | 4440 | 4440 | 4435 | 1155 |
| 321 | 20230913 | 140800 | 10910699920 | 4455 | 4440 | 4455 | 4440 | 669 |
| 322 | 20230913 | 140700 | 10907729210 | 4445 | 4455 | 4455 | 4445 | 2214 |
| 323 | 20230913 | 140600 | 10897887520 | 4460 | 4460 | 4460 | 4445 | 5645 |
| 324 | 20230913 | 140500 | 10872763075 | 4460 | 4460 | 4460 | 4455 | 1881 |
| 325 | 20230913 | 140400 | 10864379270 | 4460 | 4460 | 4465 | 4460 | 3262 |
| 326 | 20230913 | 140300 | 10849824745 | 4460 | 4465 | 4465 | 4460 | 518 |
| 327 | 20230913 | 140200 | 10847512965 | 4465 | 4470 | 4475 | 4460 | 2496 |
| 328 | 20230913 | 140100 | 10836371280 | 4470 | 4470 | 4470 | 4470 | 1 |
| 329 | 20230913 | 140000 | 10836366810 | 4475 | 4460 | 4475 | 4460 | 95 |
| 330 | 20230913 | 135900 | 10835943055 | 4460 | 4460 | 4460 | 4460 | 873 |
| 331 | 20230913 | 135800 | 10832049475 | 4460 | 4475 | 4475 | 4460 | 1138 |
| 332 | 20230913 | 135700 | 10826970910 | 4460 | 4465 | 4465 | 4460 | 3547 |
| 333 | 20230913 | 135600 | 10811139775 | 4465 | 4500 | 4500 | 4465 | 1117 |
| 334 | 20230913 | 135500 | 10806135520 | 4500 | 4485 | 4510 | 4485 | 3186 |
| 335 | 20230913 | 135400 | 10791797325 | 4485 | 4480 | 4490 | 4480 | 600 |
| 336 | 20230913 | 135300 | 10789105275 | 4490 | 4505 | 4505 | 4485 | 2216 |
| 337 | 20230913 | 135200 | 10779145700 | 4510 | 4485 | 4510 | 4485 | 5227 |
| 338 | 20230913 | 135100 | 10755636100 | 4485 | 4495 | 4495 | 4470 | 1644 |
| 339 | 20230913 | 135000 | 10748259795 | 4485 | 4495 | 4520 | 4455 | 11755 |
| 340 | 20230913 | 134900 | 10695425325 | 4500 | 4430 | 4510 | 4430 | 25797 |
| 341 | 20230913 | 134800 | 10579623385 | 4420 | 4415 | 4435 | 4415 | 54 |
| 342 | 20230913 | 134700 | 10579384815 | 4415 | 4430 | 4430 | 4415 | 334 |
| 343 | 20230913 | 134600 | 10577908545 | 4430 | 4445 | 4445 | 4430 | 841 |
| 344 | 20230913 | 134500 | 10574177035 | 4445 | 4435 | 4445 | 4430 | 968 |
| 345 | 20230913 | 134400 | 10569879365 | 4435 | 4430 | 4435 | 4425 | 716 |
| 346 | 20230913 | 134300 | 10566708625 | 4420 | 4420 | 4420 | 4405 | 637 |
| 347 | 20230913 | 134200 | 10563897015 | 4420 | 4415 | 4420 | 4405 | 298 |
| 348 | 20230913 | 134100 | 10562581380 | 4415 | 4415 | 4415 | 4405 | 361 |
| 349 | 20230913 | 134000 | 10560990915 | 4415 | 4400 | 4415 | 4400 | 101 |
| 350 | 20230913 | 133900 | 10560546500 | 4400 | 4425 | 4425 | 4400 | 2552 |
| 351 | 20230913 | 133800 | 10549305495 | 4405 | 4410 | 4435 | 4405 | 2272 |
| 352 | 20230913 | 133700 | 10539295255 | 4410 | 4435 | 4435 | 4400 | 5381 |
| 353 | 20230913 | 133600 | 10515580840 | 4425 | 4420 | 4425 | 4410 | 1625 |
| 354 | 20230913 | 133500 | 10508398315 | 4415 | 4415 | 4420 | 4400 | 29274 |
| 355 | 20230913 | 133400 | 10379478910 | 4410 | 4420 | 4420 | 4410 | 7530 |
| 356 | 20230913 | 133300 | 10346247230 | 4420 | 4420 | 4430 | 4420 | 2102 |
| 357 | 20230913 | 133200 | 10336949860 | 4425 | 4440 | 4440 | 4420 | 10573 |
| 358 | 20230913 | 133100 | 10290067795 | 4440 | 4465 | 4465 | 4435 | 12990 |
| 359 | 20230913 | 133000 | 10232418825 | 4445 | 4455 | 4470 | 4445 | 793 |
| 360 | 20230913 | 132900 | 10228890360 | 4465 | 4450 | 4465 | 4450 | 2507 |
| 361 | 20230913 | 132800 | 10217726695 | 4450 | 4450 | 4450 | 4450 | 326 |
| 362 | 20230913 | 132700 | 10216275995 | 4475 | 4490 | 4490 | 4445 | 7008 |
| 363 | 20230913 | 132600 | 10185067255 | 4495 | 4485 | 4495 | 4460 | 7932 |
| 364 | 20230913 | 132500 | 10149661670 | 4470 | 4485 | 4485 | 4470 | 4502 |
| 365 | 20230913 | 132400 | 10129507025 | 4485 | 4485 | 4485 | 4485 | 368 |
| 366 | 20230913 | 132300 | 10127856545 | 4485 | 4500 | 4500 | 4485 | 498 |
| 367 | 20230913 | 132200 | 10125616245 | 4500 | 4490 | 4505 | 4480 | 3110 |
| 368 | 20230913 | 132100 | 10111649185 | 4495 | 4495 | 4495 | 4495 | 355 |
| 369 | 20230913 | 132000 | 10110053460 | 4495 | 4500 | 4500 | 4485 | 44 |
| 370 | 20230913 | 131900 | 10109855930 | 4500 | 4500 | 4500 | 4500 | 121 |
| 371 | 20230913 | 131800 | 10109311430 | 4495 | 4505 | 4505 | 4480 | 7103 |
| 372 | 20230913 | 131700 | 10077427175 | 4505 | 4515 | 4515 | 4505 | 787 |
| 373 | 20230913 | 131600 | 10073877825 | 4515 | 4505 | 4515 | 4505 | 1499 |
| 374 | 20230913 | 131500 | 10067124820 | 4515 | 4505 | 4515 | 4505 | 68 |
| 375 | 20230913 | 131400 | 10066818310 | 4525 | 4520 | 4535 | 4505 | 9227 |
| 376 | 20230913 | 131300 | 10025035335 | 4520 | 4500 | 4520 | 4495 | 7923 |
| 377 | 20230913 | 131200 | 9989342785 | 4495 | 4495 | 4495 | 4495 | 1806 |
| 378 | 20230913 | 131100 | 9981224815 | 4495 | 4490 | 4495 | 4485 | 1366 |
| 379 | 20230913 | 131000 | 9975091725 | 4485 | 4480 | 4490 | 4475 | 2862 |
| 380 | 20230913 | 130900 | 9962263715 | 4475 | 4475 | 4475 | 4475 | 347 |
| 381 | 20230913 | 130800 | 9960710890 | 4480 | 4485 | 4490 | 4480 | 1835 |
| 382 | 20230913 | 130700 | 9952487065 | 4485 | 4480 | 4485 | 4480 | 1801 |
| 383 | 20230913 | 130600 | 9944410880 | 4475 | 4475 | 4480 | 4475 | 641 |
| 384 | 20230913 | 130500 | 9941541965 | 4475 | 4475 | 4480 | 4475 | 367 |
| 385 | 20230913 | 130400 | 9939898240 | 4475 | 4480 | 4490 | 4475 | 745 |
| 386 | 20230913 | 130300 | 9936554455 | 4460 | 4485 | 4485 | 4460 | 2067 |
| 387 | 20230913 | 130200 | 9927335610 | 4460 | 4485 | 4490 | 4460 | 1283 |
| 388 | 20230913 | 130100 | 9921600690 | 4490 | 4490 | 4505 | 4485 | 9404 |
| 389 | 20230913 | 130000 | 9879383315 | 4490 | 4450 | 4490 | 4450 | 34616 |
| 390 | 20230913 | 125900 | 9724985385 | 4455 | 4450 | 4455 | 4440 | 5281 |
| 391 | 20230913 | 125800 | 9701500405 | 4455 | 4450 | 4455 | 4450 | 2459 |
| 392 | 20230913 | 125700 | 9690557535 | 4450 | 4460 | 4460 | 4450 | 5767 |
| 393 | 20230913 | 125600 | 9664862410 | 4460 | 4460 | 4465 | 4460 | 97 |
| 394 | 20230913 | 125500 | 9664429665 | 4460 | 4460 | 4460 | 4460 | 1335 |
| 395 | 20230913 | 125400 | 9658475565 | 4460 | 4470 | 4470 | 4460 | 3024 |
| 396 | 20230913 | 125300 | 9644977590 | 4470 | 4460 | 4475 | 4460 | 5891 |
| 397 | 20230913 | 125200 | 9618664830 | 4465 | 4470 | 4475 | 4465 | 2529 |
| 398 | 20230913 | 125100 | 9607365560 | 4475 | 4470 | 4490 | 4470 | 1182 |
| 399 | 20230913 | 125000 | 9602076670 | 4470 | 4470 | 4470 | 4465 | 880 |
| 400 | 20230913 | 124900 | 9598145070 | 4465 | 4465 | 4465 | 4465 | 388 |
| 401 | 20230913 | 124800 | 9596412650 | 4465 | 4460 | 4465 | 4460 | 2038 |
| 402 | 20230913 | 124700 | 9587322675 | 4460 | 4465 | 4465 | 4460 | 1939 |
| 403 | 20230913 | 124600 | 9578672520 | 4465 | 4445 | 4465 | 4445 | 1784 |
| 404 | 20230913 | 124500 | 9570731375 | 4450 | 4445 | 4450 | 4445 | 820 |
| 405 | 20230913 | 124400 | 9567083720 | 4445 | 4450 | 4450 | 4440 | 4918 |
| 406 | 20230913 | 124300 | 9545217380 | 4450 | 4450 | 4450 | 4440 | 5625 |
| 407 | 20230913 | 124200 | 9520203630 | 4450 | 4460 | 4460 | 4450 | 7969 |
| 408 | 20230913 | 124100 | 9484713480 | 4455 | 4465 | 4465 | 4455 | 2007 |
| 409 | 20230913 | 124000 | 9475764595 | 4460 | 4460 | 4470 | 4455 | 5654 |
| 410 | 20230913 | 123900 | 9450549085 | 4460 | 4465 | 4465 | 4455 | 4274 |
| 411 | 20230913 | 123800 | 9431479995 | 4470 | 4475 | 4475 | 4465 | 265 |
| 412 | 20230913 | 123700 | 9430295520 | 4475 | 4475 | 4475 | 4460 | 7114 |
| 413 | 20230913 | 123600 | 9398526485 | 4475 | 4465 | 4475 | 4450 | 7960 |
| 414 | 20230913 | 123500 | 9363059270 | 4465 | 4475 | 4475 | 4465 | 4354 |
| 415 | 20230913 | 123400 | 9343600380 | 4475 | 4470 | 4490 | 4465 | 10308 |
| 416 | 20230913 | 123300 | 9297483185 | 4490 | 4430 | 4490 | 4430 | 39607 |
| 417 | 20230913 | 123200 | 9121341620 | 4430 | 4505 | 4505 | 4430 | 46931 |
| 418 | 20230913 | 123100 | 8912105140 | 4500 | 4495 | 4505 | 4490 | 3760 |
| 419 | 20230913 | 123000 | 8895212830 | 4495 | 4505 | 4510 | 4495 | 6094 |
| 420 | 20230913 | 122900 | 8867791980 | 4505 | 4515 | 4520 | 4500 | 4458 |
| 421 | 20230913 | 122800 | 8847697360 | 4520 | 4520 | 4520 | 4515 | 1419 |
| 422 | 20230913 | 122700 | 8841285425 | 4520 | 4520 | 4520 | 4515 | 484 |
| 423 | 20230913 | 122600 | 8839100020 | 4515 | 4510 | 4525 | 4510 | 3297 |
| 424 | 20230913 | 122500 | 8824208145 | 4505 | 4525 | 4525 | 4505 | 4134 |
| 425 | 20230913 | 122400 | 8805552965 | 4530 | 4545 | 4545 | 4530 | 831 |
| 426 | 20230913 | 122300 | 8801788410 | 4545 | 4530 | 4545 | 4530 | 6306 |
| 427 | 20230913 | 122200 | 8773173060 | 4540 | 4530 | 4545 | 4520 | 12247 |
| 428 | 20230913 | 122100 | 8717617330 | 4530 | 4520 | 4535 | 4520 | 4506 |
| 429 | 20230913 | 122000 | 8697205745 | 4510 | 4515 | 4525 | 4510 | 3859 |
| 430 | 20230913 | 121900 | 8679781575 | 4515 | 4505 | 4515 | 4505 | 2152 |
| 431 | 20230913 | 121800 | 8670075965 | 4505 | 4505 | 4510 | 4500 | 1871 |
| 432 | 20230913 | 121700 | 8661648290 | 4500 | 4495 | 4500 | 4495 | 2431 |
| 433 | 20230913 | 121600 | 8650717435 | 4495 | 4495 | 4495 | 4485 | 2287 |
| 434 | 20230913 | 121500 | 8640449490 | 4495 | 4490 | 4495 | 4485 | 1537 |
| 435 | 20230913 | 121400 | 8633555900 | 4490 | 4485 | 4490 | 4485 | 2747 |
| 436 | 20230913 | 121300 | 8621226985 | 4485 | 4485 | 4495 | 4480 | 4448 |
| 437 | 20230913 | 121200 | 8601282490 | 4485 | 4480 | 4495 | 4475 | 5102 |
| 438 | 20230913 | 121100 | 8578420035 | 4475 | 4500 | 4500 | 4470 | 18288 |
| 439 | 20230913 | 121000 | 8496429345 | 4500 | 4485 | 4500 | 4475 | 10529 |
| 440 | 20230913 | 120900 | 8449222195 | 4485 | 4490 | 4490 | 4470 | 11569 |
| 441 | 20230913 | 120800 | 8397448475 | 4490 | 4495 | 4495 | 4480 | 26072 |
| 442 | 20230913 | 120700 | 8280503235 | 4495 | 4525 | 4525 | 4495 | 22369 |
| 443 | 20230913 | 120600 | 8179624275 | 4525 | 4535 | 4535 | 4525 | 5295 |
| 444 | 20230913 | 120500 | 8155637790 | 4535 | 4550 | 4550 | 4530 | 10644 |
| 445 | 20230913 | 120400 | 8107308150 | 4550 | 4550 | 4550 | 4530 | 8238 |
| 446 | 20230913 | 120300 | 8069863850 | 4550 | 4540 | 4565 | 4530 | 15242 |
| 447 | 20230913 | 120200 | 8000419990 | 4540 | 4545 | 4570 | 4515 | 13405 |
| 448 | 20230913 | 120100 | 7939711375 | 4545 | 4585 | 4585 | 4545 | 16018 |
| 449 | 20230913 | 120000 | 7866533030 | 4585 | 4525 | 4585 | 4520 | 15325 |
| 450 | 20230913 | 115900 | 7796844720 | 4520 | 4555 | 4555 | 4515 | 29416 |
| 451 | 20230913 | 115800 | 7663593980 | 4550 | 4565 | 4590 | 4540 | 16696 |
| 452 | 20230913 | 115700 | 7587298085 | 4590 | 4600 | 4605 | 4520 | 71680 |
| 453 | 20230913 | 115600 | 7260147770 | 4600 | 4595 | 4605 | 4585 | 39691 |
| 454 | 20230913 | 115500 | 7077728310 | 4595 | 4640 | 4645 | 4595 | 34692 |
| 455 | 20230913 | 115400 | 6917624570 | 4640 | 4670 | 4685 | 4640 | 56408 |
| 456 | 20230913 | 115300 | 6654344690 | 4675 | 4645 | 4700 | 4605 | 112625 |
| 457 | 20230913 | 115200 | 6129349340 | 4650 | 4655 | 4695 | 4580 | 121441 |
| 458 | 20230913 | 115100 | 5566404270 | 4655 | 4685 | 4725 | 4625 | 135685 |
| 459 | 20230913 | 115000 | 4931868925 | 4675 | 4730 | 4765 | 4640 | 225062 |
| 460 | 20230913 | 114900 | 3873945325 | 4730 | 4620 | 4825 | 4540 | 398469 |
| 461 | 20230913 | 114800 | 1994244515 | 4625 | 4515 | 4660 | 4480 | 193003 |
| 462 | 20230913 | 114700 | 1108150230 | 4505 | 4440 | 4555 | 4415 | 60499 |
| 463 | 20230913 | 114600 | 836606580 | 4445 | 4405 | 4445 | 4400 | 4593 |
| 464 | 20230913 | 114500 | 816310735 | 4395 | 4390 | 4405 | 4390 | 498 |
| 465 | 20230913 | 114400 | 814123925 | 4405 | 4405 | 4405 | 4405 | 0 |
| 466 | 20230913 | 114300 | 814123925 | 4405 | 4400 | 4405 | 4400 | 439 |
| 467 | 20230913 | 114200 | 812190145 | 4400 | 4385 | 4400 | 4385 | 62 |
| 468 | 20230913 | 114100 | 811918250 | 4385 | 4395 | 4400 | 4385 | 211 |
| 469 | 20230913 | 114000 | 810992865 | 4390 | 4390 | 4390 | 4390 | 199 |
| 470 | 20230913 | 113900 | 810119255 | 4390 | 4385 | 4390 | 4385 | 2 |
| 471 | 20230913 | 113800 | 810110480 | 4380 | 4380 | 4380 | 4380 | 50 |
| 472 | 20230913 | 113700 | 809891480 | 4380 | 4380 | 4380 | 4380 | 100 |
| 473 | 20230913 | 113600 | 809453480 | 4380 | 4380 | 4380 | 4380 | 1 |
| 474 | 20230913 | 113500 | 809449100 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20230913 | 113400 | 809449100 | 4380 | 4380 | 4380 | 4380 | 0 |
| 476 | 20230913 | 113300 | 809449100 | 4380 | 4380 | 4380 | 4375 | 1567 |
| 477 | 20230913 | 113200 | 802590640 | 4380 | 4380 | 4380 | 4380 | 0 |
| 478 | 20230913 | 113100 | 802590640 | 4380 | 4380 | 4380 | 4380 | 768 |
| 479 | 20230913 | 113000 | 799226800 | 4380 | 4380 | 4380 | 4380 | 470 |
| 480 | 20230913 | 112900 | 797168200 | 4380 | 4380 | 4380 | 4380 | 94 |
| 481 | 20230913 | 112800 | 796756480 | 4380 | 4380 | 4380 | 4380 | 0 |
| 482 | 20230913 | 112700 | 796756480 | 4380 | 4380 | 4380 | 4380 | 1 |
| 483 | 20230913 | 112600 | 796752100 | 4395 | 4395 | 4395 | 4395 | 0 |
| 484 | 20230913 | 112500 | 796752100 | 4395 | 4395 | 4395 | 4395 | 0 |
| 485 | 20230913 | 112400 | 796752100 | 4395 | 4385 | 4395 | 4385 | 3 |
| 486 | 20230913 | 112300 | 796738935 | 4385 | 4385 | 4385 | 4385 | 1240 |
| 487 | 20230913 | 112200 | 791301535 | 4385 | 4385 | 4385 | 4385 | 100 |
| 488 | 20230913 | 112100 | 790863035 | 4395 | 4395 | 4395 | 4395 | 3 |
| 489 | 20230913 | 112000 | 790849850 | 4385 | 4385 | 4385 | 4385 | 1 |
| 490 | 20230913 | 111900 | 790845465 | 4395 | 4400 | 4400 | 4395 | 31 |
| 491 | 20230913 | 111800 | 790709215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 492 | 20230913 | 111700 | 790709215 | 4405 | 4385 | 4405 | 4385 | 6 |
| 493 | 20230913 | 111600 | 790682885 | 4405 | 4400 | 4405 | 4400 | 2989 |
| 494 | 20230913 | 111500 | 777519735 | 4405 | 4390 | 4405 | 4390 | 2491 |
| 495 | 20230913 | 111400 | 766584225 | 4375 | 4375 | 4375 | 4375 | 251 |
| 496 | 20230913 | 111300 | 765486100 | 4375 | 4375 | 4375 | 4375 | 0 |
| 497 | 20230913 | 111200 | 765486100 | 4375 | 4375 | 4375 | 4375 | 0 |
| 498 | 20230913 | 111100 | 765486100 | 4375 | 4375 | 4375 | 4375 | 392 |
| 499 | 20230913 | 111000 | 763771100 | 4395 | 4395 | 4395 | 4395 | 0 |
| 500 | 20230913 | 110900 | 763771100 | 4395 | 4400 | 4400 | 4395 | 271 |
| 501 | 20230913 | 110800 | 762578950 | 4370 | 4375 | 4380 | 4370 | 3009 |
| 502 | 20230913 | 110700 | 749425685 | 4370 | 4375 | 4375 | 4370 | 4793 |
| 503 | 20230913 | 110600 | 728478170 | 4380 | 4380 | 4380 | 4380 | 200 |
| 504 | 20230913 | 110500 | 727602170 | 4380 | 4380 | 4380 | 4380 | 1 |
| 505 | 20230913 | 110400 | 727597790 | 4375 | 4380 | 4380 | 4375 | 4167 |
| 506 | 20230913 | 110300 | 709367110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 507 | 20230913 | 110200 | 709367110 | 4375 | 4375 | 4375 | 4375 | 1871 |
| 508 | 20230913 | 110100 | 701181485 | 4370 | 4370 | 4370 | 4370 | 110 |
| 509 | 20230913 | 110000 | 700700785 | 4370 | 4370 | 4370 | 4370 | 123 |
| 510 | 20230913 | 105900 | 700163275 | 4370 | 4375 | 4375 | 4370 | 308 |
| 511 | 20230913 | 105800 | 698817110 | 4375 | 4375 | 4375 | 4375 | 10 |
| 512 | 20230913 | 105700 | 698773360 | 4375 | 4375 | 4375 | 4375 | 263 |
| 513 | 20230913 | 105600 | 697622735 | 4375 | 4375 | 4375 | 4375 | 295 |
| 514 | 20230913 | 105500 | 696332110 | 4375 | 4370 | 4375 | 4370 | 736 |
| 515 | 20230913 | 105400 | 693112125 | 4375 | 4375 | 4375 | 4375 | 100 |
| 516 | 20230913 | 105300 | 692674625 | 4370 | 4370 | 4370 | 4370 | 400 |
| 517 | 20230913 | 105200 | 690926625 | 4375 | 4380 | 4380 | 4375 | 1064 |
| 518 | 20230913 | 105100 | 686271620 | 4380 | 4375 | 4380 | 4375 | 2306 |
| 519 | 20230913 | 105000 | 676171395 | 4375 | 4380 | 4380 | 4375 | 250 |
| 520 | 20230913 | 104900 | 675077145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 521 | 20230913 | 104800 | 675077145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 522 | 20230913 | 104700 | 675077145 | 4380 | 4380 | 4380 | 4380 | 4 |
| 523 | 20230913 | 104600 | 675059625 | 4370 | 4370 | 4370 | 4370 | 92 |
| 524 | 20230913 | 104500 | 674657585 | 4380 | 4380 | 4380 | 4380 | 0 |
| 525 | 20230913 | 104400 | 674657585 | 4380 | 4380 | 4380 | 4380 | 0 |
| 526 | 20230913 | 104300 | 674657585 | 4380 | 4380 | 4380 | 4380 | 15 |
| 527 | 20230913 | 104200 | 674591885 | 4370 | 4370 | 4370 | 4370 | 3136 |
| 528 | 20230913 | 104100 | 660887565 | 4370 | 4370 | 4370 | 4370 | 294 |
| 529 | 20230913 | 104000 | 659602785 | 4370 | 4375 | 4380 | 4370 | 23 |
| 530 | 20230913 | 103900 | 659502165 | 4380 | 4380 | 4380 | 4380 | 2059 |
| 531 | 20230913 | 103800 | 650483745 | 4380 | 4375 | 4380 | 4375 | 1218 |
| 532 | 20230913 | 103700 | 645149995 | 4375 | 4375 | 4375 | 4375 | 168 |
| 533 | 20230913 | 103600 | 644414995 | 4375 | 4380 | 4380 | 4375 | 520 |
| 534 | 20230913 | 103500 | 642139895 | 4375 | 4375 | 4375 | 4375 | 999 |
| 535 | 20230913 | 103400 | 637769270 | 4375 | 4375 | 4375 | 4375 | 0 |
| 536 | 20230913 | 103300 | 637769270 | 4375 | 4375 | 4375 | 4375 | 40 |
| 537 | 20230913 | 103200 | 637594270 | 4380 | 4380 | 4380 | 4380 | 310 |
| 538 | 20230913 | 103100 | 636236470 | 4380 | 4380 | 4380 | 4380 | 111 |
| 539 | 20230913 | 103000 | 635750290 | 4380 | 4380 | 4380 | 4380 | 11 |
| 540 | 20230913 | 102900 | 635702110 | 4370 | 4375 | 4380 | 4370 | 750 |
| 541 | 20230913 | 102800 | 632420910 | 4375 | 4375 | 4375 | 4375 | 159 |
| 542 | 20230913 | 102700 | 631725285 | 4375 | 4375 | 4375 | 4375 | 2308 |
| 543 | 20230913 | 102600 | 621627785 | 4370 | 4370 | 4370 | 4370 | 525 |
| 544 | 20230913 | 102500 | 619333535 | 4375 | 4375 | 4375 | 4375 | 50 |
| 545 | 20230913 | 102400 | 619114785 | 4375 | 4370 | 4375 | 4370 | 26 |
| 546 | 20230913 | 102300 | 619001140 | 4370 | 4375 | 4375 | 4370 | 2124 |
| 547 | 20230913 | 102200 | 609708755 | 4375 | 4380 | 4380 | 4375 | 873 |
| 548 | 20230913 | 102100 | 605887150 | 4380 | 4375 | 4380 | 4375 | 93 |
| 549 | 20230913 | 102000 | 605479860 | 4380 | 4375 | 4380 | 4375 | 708 |
| 550 | 20230913 | 101900 | 602382355 | 4375 | 4370 | 4380 | 4370 | 175 |
| 551 | 20230913 | 101800 | 601617460 | 4370 | 4370 | 4370 | 4370 | 74 |
| 552 | 20230913 | 101700 | 601294080 | 4370 | 4385 | 4385 | 4370 | 13080 |
| 553 | 20230913 | 101600 | 544080640 | 4380 | 4380 | 4380 | 4380 | 203 |
| 554 | 20230913 | 101500 | 543191500 | 4380 | 4390 | 4390 | 4375 | 3313 |
| 555 | 20230913 | 101400 | 528675000 | 4390 | 4405 | 4405 | 4390 | 142 |
| 556 | 20230913 | 101300 | 528051355 | 4405 | 4390 | 4405 | 4390 | 26 |
| 557 | 20230913 | 101200 | 527937200 | 4390 | 4405 | 4405 | 4390 | 671 |
| 558 | 20230913 | 101100 | 524990815 | 4405 | 4405 | 4405 | 4405 | 5 |
| 559 | 20230913 | 101000 | 524968790 | 4405 | 4395 | 4405 | 4395 | 63 |
| 560 | 20230913 | 100900 | 524691895 | 4405 | 4405 | 4405 | 4405 | 1 |
| 561 | 20230913 | 100800 | 524687490 | 4395 | 4395 | 4405 | 4395 | 745 |
| 562 | 20230913 | 100700 | 521410065 | 4395 | 4400 | 4400 | 4395 | 112 |
| 563 | 20230913 | 100600 | 520917320 | 4400 | 4395 | 4405 | 4395 | 10 |
| 564 | 20230913 | 100500 | 520873340 | 4405 | 4400 | 4405 | 4390 | 500 |
| 565 | 20230913 | 100400 | 518673875 | 4400 | 4400 | 4400 | 4390 | 693 |
| 566 | 20230913 | 100300 | 515624715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 567 | 20230913 | 100200 | 515624715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 568 | 20230913 | 100100 | 515624715 | 4400 | 4390 | 4400 | 4390 | 4 |
| 569 | 20230913 | 100000 | 515607145 | 4385 | 4405 | 4405 | 4385 | 403 |
| 570 | 20230913 | 095900 | 513836200 | 4405 | 4395 | 4405 | 4395 | 755 |
| 571 | 20230913 | 095800 | 510514445 | 4400 | 4390 | 4400 | 4390 | 1558 |
| 572 | 20230913 | 095700 | 503664245 | 4410 | 4410 | 4410 | 4410 | 1572 |
| 573 | 20230913 | 095600 | 496731725 | 4410 | 4400 | 4410 | 4400 | 306 |
| 574 | 20230913 | 095500 | 495385270 | 4400 | 4395 | 4400 | 4395 | 328 |
| 575 | 20230913 | 095400 | 493943700 | 4395 | 4395 | 4395 | 4395 | 118 |
| 576 | 20230913 | 095300 | 493425090 | 4395 | 4395 | 4395 | 4395 | 3 |
| 577 | 20230913 | 095200 | 493411905 | 4390 | 4380 | 4390 | 4380 | 1920 |
| 578 | 20230913 | 095100 | 484983115 | 4380 | 4390 | 4390 | 4380 | 213 |
| 579 | 20230913 | 095000 | 484050155 | 4380 | 4380 | 4390 | 4375 | 2039 |
| 580 | 20230913 | 094900 | 475128325 | 4380 | 4375 | 4380 | 4375 | 869 |
| 581 | 20230913 | 094800 | 471323510 | 4375 | 4390 | 4390 | 4375 | 565 |
| 582 | 20230913 | 094700 | 468844435 | 4375 | 4390 | 4390 | 4375 | 631 |
| 583 | 20230913 | 094600 | 466081845 | 4390 | 4390 | 4390 | 4390 | 732 |
| 584 | 20230913 | 094500 | 462868365 | 4390 | 4390 | 4390 | 4370 | 320 |
| 585 | 20230913 | 094400 | 461464920 | 4385 | 4390 | 4390 | 4385 | 14 |
| 586 | 20230913 | 094300 | 461403520 | 4370 | 4375 | 4380 | 4370 | 663 |
| 587 | 20230913 | 094200 | 458502240 | 4375 | 4380 | 4380 | 4375 | 1508 |
| 588 | 20230913 | 094100 | 451902740 | 4380 | 4375 | 4380 | 4375 | 238 |
| 589 | 20230913 | 094000 | 450860310 | 4375 | 4375 | 4375 | 4375 | 6 |
| 590 | 20230913 | 093900 | 450834060 | 4375 | 4375 | 4375 | 4375 | 600 |
| 591 | 20230913 | 093800 | 448209060 | 4385 | 4385 | 4385 | 4385 | 129 |
| 592 | 20230913 | 093700 | 447643395 | 4375 | 4380 | 4385 | 4375 | 1012 |
| 593 | 20230913 | 093600 | 443214170 | 4380 | 4385 | 4385 | 4380 | 766 |
| 594 | 20230913 | 093500 | 439859070 | 4390 | 4385 | 4390 | 4385 | 238 |
| 595 | 20230913 | 093400 | 438815420 | 4380 | 4380 | 4380 | 4380 | 449 |
| 596 | 20230913 | 093300 | 436848800 | 4380 | 4380 | 4385 | 4375 | 150 |
| 597 | 20230913 | 093200 | 436191800 | 4380 | 4380 | 4380 | 4375 | 761 |
| 598 | 20230913 | 093100 | 432861745 | 4380 | 4385 | 4385 | 4375 | 829 |
| 599 | 20230913 | 093000 | 429230440 | 4385 | 4385 | 4385 | 4375 | 8 |
| 600 | 20230913 | 092900 | 429195370 | 4380 | 4375 | 4390 | 4375 | 1273 |
| 601 | 20230913 | 092800 | 423622295 | 4375 | 4365 | 4375 | 4365 | 743 |
| 602 | 20230913 | 092700 | 420376700 | 4365 | 4365 | 4365 | 4365 | 846 |
| 603 | 20230913 | 092600 | 416683910 | 4365 | 4365 | 4370 | 4365 | 1547 |
| 604 | 20230913 | 092500 | 409928520 | 4370 | 4365 | 4370 | 4365 | 68 |
| 605 | 20230913 | 092400 | 409631615 | 4360 | 4360 | 4360 | 4355 | 3920 |
| 606 | 20230913 | 092300 | 392551915 | 4365 | 4365 | 4370 | 4360 | 2673 |
| 607 | 20230913 | 092200 | 380883370 | 4365 | 4365 | 4365 | 4360 | 448 |
| 608 | 20230913 | 092100 | 378929010 | 4365 | 4390 | 4390 | 4360 | 12774 |
| 609 | 20230913 | 092000 | 322997955 | 4390 | 4395 | 4395 | 4390 | 559 |
| 610 | 20230913 | 091900 | 320543780 | 4395 | 4395 | 4395 | 4395 | 1830 |
| 611 | 20230913 | 091800 | 312500930 | 4395 | 4390 | 4395 | 4390 | 1313 |
| 612 | 20230913 | 091700 | 306733995 | 4395 | 4410 | 4410 | 4395 | 1627 |
| 613 | 20230913 | 091600 | 299582020 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 614 | 20230913 | 091500 | 295172020 | 4410 | 4395 | 4410 | 4390 | 1588 |
| 615 | 20230913 | 091400 | 288195095 | 4395 | 4400 | 4400 | 4395 | 704 |
| 616 | 20230913 | 091300 | 285100390 | 4400 | 4410 | 4410 | 4400 | 3728 |
| 617 | 20230913 | 091200 | 268695430 | 4405 | 4415 | 4415 | 4405 | 4361 |
| 618 | 20230913 | 091100 | 249465950 | 4420 | 4430 | 4430 | 4420 | 3843 |
| 619 | 20230913 | 091000 | 232479590 | 4430 | 4425 | 4430 | 4425 | 4306 |
| 620 | 20230913 | 090900 | 213425515 | 4425 | 4430 | 4430 | 4425 | 629 |
| 621 | 20230913 | 090800 | 210642060 | 4430 | 4430 | 4430 | 4430 | 600 |
| 622 | 20230913 | 090700 | 207984060 | 4430 | 4435 | 4440 | 4430 | 2160 |
| 623 | 20230913 | 090600 | 198408385 | 4435 | 4455 | 4465 | 4435 | 8282 |
| 624 | 20230913 | 090500 | 161604885 | 4455 | 4450 | 4470 | 4450 | 6949 |
| 625 | 20230913 | 090400 | 130636185 | 4450 | 4435 | 4450 | 4435 | 1054 |
| 626 | 20230913 | 090300 | 125956995 | 4435 | 4430 | 4450 | 4425 | 3012 |
| 627 | 20230913 | 090200 | 112621935 | 4435 | 4455 | 4475 | 4425 | 8492 |
| 628 | 20230913 | 090100 | 74906980 | 4455 | 4455 | 4470 | 4455 | 485 |
| 629 | 20230913 | 090000 | 72746290 | 4455 | 4485 | 4490 | 4455 | 16268 |