29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 3 | 20230911 | 184700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20230911 | 184600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20230911 | 184500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20230911 | 184400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20230911 | 184300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20230911 | 184200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20230911 | 184100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20230911 | 184000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20230911 | 183900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20230911 | 183800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20230911 | 183700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20230911 | 183600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20230911 | 183500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20230911 | 183400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20230911 | 183300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20230911 | 183200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20230911 | 183100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20230911 | 183000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20230911 | 182900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20230911 | 182800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20230911 | 182700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20230911 | 182600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20230911 | 182500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20230911 | 182400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20230911 | 182300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20230911 | 182200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20230911 | 182100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20230911 | 182000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20230911 | 181900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20230911 | 181800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 33 | 20230911 | 181700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20230911 | 181600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20230911 | 181500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20230911 | 181400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20230911 | 181300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20230911 | 181200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20230911 | 181100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20230911 | 181000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20230911 | 180900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20230911 | 180800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20230911 | 180700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20230911 | 180600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20230911 | 180500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20230911 | 180400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20230911 | 180300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20230911 | 180200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20230911 | 180100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20230911 | 180000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20230911 | 175900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20230911 | 175800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20230911 | 175700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20230911 | 175600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20230911 | 175500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20230911 | 175400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20230911 | 175300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20230911 | 175200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20230911 | 175100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20230911 | 175000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20230911 | 174900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20230911 | 174800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 63 | 20230911 | 174700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20230911 | 174600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20230911 | 174500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20230911 | 174400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20230911 | 174300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20230911 | 174200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20230911 | 174100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20230911 | 174000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20230911 | 173900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20230911 | 173800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20230911 | 173700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20230911 | 173600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20230911 | 173500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20230911 | 173400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20230911 | 173300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20230911 | 173200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20230911 | 173100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20230911 | 173000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20230911 | 172900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20230911 | 172800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20230911 | 172700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20230911 | 172600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20230911 | 172500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20230911 | 172400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20230911 | 172300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20230911 | 172200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20230911 | 172100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20230911 | 172000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20230911 | 171900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20230911 | 171800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 93 | 20230911 | 171700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20230911 | 171600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20230911 | 171500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20230911 | 171400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20230911 | 171300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20230911 | 171200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20230911 | 171100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20230911 | 171000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20230911 | 170900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20230911 | 170800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20230911 | 170700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20230911 | 170600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20230911 | 170500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20230911 | 170400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20230911 | 170300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20230911 | 170200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20230911 | 170100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20230911 | 170000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20230911 | 165900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20230911 | 165800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20230911 | 165700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20230911 | 165600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20230911 | 165500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20230911 | 165400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20230911 | 165300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20230911 | 165200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20230911 | 165100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20230911 | 165000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20230911 | 164900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20230911 | 164800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 123 | 20230911 | 164700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20230911 | 164600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20230911 | 164500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20230911 | 164400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20230911 | 164300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20230911 | 164200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20230911 | 164100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20230911 | 164000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20230911 | 163900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20230911 | 163800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20230911 | 163700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20230911 | 163600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20230911 | 163500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20230911 | 163400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20230911 | 163300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20230911 | 163200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20230911 | 163100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20230911 | 163000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20230911 | 162900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20230911 | 162800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20230911 | 162700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20230911 | 162600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20230911 | 162500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20230911 | 162400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20230911 | 162300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20230911 | 162200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20230911 | 162100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20230911 | 162000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20230911 | 161900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20230911 | 161800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 153 | 20230911 | 161700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20230911 | 161600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20230911 | 161500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20230911 | 161400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20230911 | 161300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20230911 | 161200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20230911 | 161100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20230911 | 161000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20230911 | 160900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20230911 | 160800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20230911 | 160700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20230911 | 160600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20230911 | 160500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20230911 | 160400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20230911 | 160300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20230911 | 160200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20230911 | 160100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20230911 | 160000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20230911 | 155900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20230911 | 155800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20230911 | 155700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20230911 | 155600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20230911 | 155500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20230911 | 155400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20230911 | 155300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20230911 | 155200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20230911 | 155100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20230911 | 155000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20230911 | 154900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20230911 | 154800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 183 | 20230911 | 154700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20230911 | 154600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20230911 | 154500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20230911 | 154400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20230911 | 154300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20230911 | 154200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20230911 | 154100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20230911 | 154000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20230911 | 153900 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20230911 | 153800 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20230911 | 153700 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20230911 | 153600 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20230911 | 153500 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20230911 | 153400 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20230911 | 153300 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20230911 | 153200 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20230911 | 153100 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20230911 | 153000 | 2068813950 | 4640 | 4640 | 4640 | 4640 | 38784 |
| 201 | 20230911 | 152900 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20230911 | 152800 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20230911 | 152700 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20230911 | 152600 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20230911 | 152500 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20230911 | 152400 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20230911 | 152300 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20230911 | 152200 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20230911 | 152100 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20230911 | 152000 | 1888856190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20230911 | 151900 | 1888856190 | 4640 | 4640 | 4645 | 4635 | 2629 |
| 212 | 20230911 | 151800 | 1876667625 | 4645 | 4645 | 4650 | 4640 | 2336 |
| 213 | 20230911 | 151700 | 1865817765 | 4645 | 4640 | 4650 | 4640 | 596 |
| 214 | 20230911 | 151600 | 1863047090 | 4650 | 4650 | 4650 | 4640 | 1140 |
| 215 | 20230911 | 151500 | 1857746700 | 4650 | 4640 | 4650 | 4640 | 388 |
| 216 | 20230911 | 151400 | 1855943910 | 4645 | 4645 | 4645 | 4645 | 2 |
| 217 | 20230911 | 151300 | 1855934620 | 4640 | 4650 | 4650 | 4640 | 1718 |
| 218 | 20230911 | 151200 | 1847947000 | 4650 | 4650 | 4650 | 4650 | 15 |
| 219 | 20230911 | 151100 | 1847877250 | 4650 | 4650 | 4650 | 4650 | 313 |
| 220 | 20230911 | 151000 | 1846421800 | 4650 | 4635 | 4650 | 4630 | 202 |
| 221 | 20230911 | 150900 | 1845486000 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20230911 | 150800 | 1845486000 | 4650 | 4645 | 4650 | 4645 | 213 |
| 223 | 20230911 | 150700 | 1844496110 | 4645 | 4645 | 4645 | 4645 | 200 |
| 224 | 20230911 | 150600 | 1843567110 | 4645 | 4645 | 4645 | 4645 | 1 |
| 225 | 20230911 | 150500 | 1843562465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 226 | 20230911 | 150400 | 1843562465 | 4640 | 4640 | 4640 | 4640 | 420 |
| 227 | 20230911 | 150300 | 1841613665 | 4640 | 4635 | 4640 | 4625 | 1104 |
| 228 | 20230911 | 150200 | 1836499320 | 4635 | 4635 | 4635 | 4635 | 425 |
| 229 | 20230911 | 150100 | 1834529445 | 4635 | 4645 | 4645 | 4635 | 685 |
| 230 | 20230911 | 150000 | 1831352345 | 4650 | 4655 | 4655 | 4650 | 63 |
| 231 | 20230911 | 145900 | 1831059265 | 4655 | 4655 | 4655 | 4655 | 99 |
| 232 | 20230911 | 145800 | 1830598420 | 4660 | 4650 | 4660 | 4650 | 605 |
| 233 | 20230911 | 145700 | 1827782645 | 4650 | 4655 | 4660 | 4650 | 345 |
| 234 | 20230911 | 145600 | 1826176680 | 4660 | 4655 | 4660 | 4655 | 845 |
| 235 | 20230911 | 145500 | 1822240310 | 4655 | 4650 | 4655 | 4650 | 1064 |
| 236 | 20230911 | 145400 | 1817292705 | 4650 | 4640 | 4650 | 4640 | 1737 |
| 237 | 20230911 | 145300 | 1809232040 | 4635 | 4635 | 4635 | 4635 | 2823 |
| 238 | 20230911 | 145200 | 1796147435 | 4635 | 4630 | 4635 | 4630 | 1405 |
| 239 | 20230911 | 145100 | 1789642275 | 4635 | 4635 | 4635 | 4635 | 1 |
| 240 | 20230911 | 145000 | 1789637640 | 4630 | 4625 | 4630 | 4625 | 1855 |
| 241 | 20230911 | 144900 | 1781049010 | 4625 | 4620 | 4625 | 4620 | 4615 |
| 242 | 20230911 | 144800 | 1759717110 | 4620 | 4615 | 4620 | 4615 | 1050 |
| 243 | 20230911 | 144700 | 1754867980 | 4615 | 4620 | 4620 | 4615 | 127 |
| 244 | 20230911 | 144600 | 1754281870 | 4615 | 4600 | 4615 | 4600 | 557 |
| 245 | 20230911 | 144500 | 1751712170 | 4600 | 4600 | 4600 | 4600 | 1 |
| 246 | 20230911 | 144400 | 1751707570 | 4615 | 4615 | 4615 | 4615 | 200 |
| 247 | 20230911 | 144300 | 1750784570 | 4615 | 4615 | 4615 | 4615 | 6 |
| 248 | 20230911 | 144200 | 1750756880 | 4615 | 4600 | 4615 | 4600 | 814 |
| 249 | 20230911 | 144100 | 1747012450 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20230911 | 144000 | 1747012450 | 4600 | 4610 | 4615 | 4600 | 1504 |
| 251 | 20230911 | 143900 | 1740076535 | 4610 | 4610 | 4610 | 4610 | 108 |
| 252 | 20230911 | 143800 | 1739578655 | 4610 | 4600 | 4610 | 4595 | 210 |
| 253 | 20230911 | 143700 | 1738613645 | 4610 | 4610 | 4610 | 4610 | 1 |
| 254 | 20230911 | 143600 | 1738609035 | 4600 | 4600 | 4600 | 4590 | 3170 |
| 255 | 20230911 | 143500 | 1724049685 | 4595 | 4595 | 4595 | 4595 | 150 |
| 256 | 20230911 | 143400 | 1723360435 | 4595 | 4605 | 4605 | 4595 | 1618 |
| 257 | 20230911 | 143300 | 1715922790 | 4605 | 4605 | 4605 | 4605 | 10 |
| 258 | 20230911 | 143200 | 1715876740 | 4615 | 4615 | 4615 | 4615 | 51 |
| 259 | 20230911 | 143100 | 1715641375 | 4605 | 4605 | 4605 | 4605 | 85 |
| 260 | 20230911 | 143000 | 1715249950 | 4605 | 4605 | 4605 | 4605 | 0 |
| 261 | 20230911 | 142900 | 1715249950 | 4605 | 4605 | 4605 | 4605 | 0 |
| 262 | 20230911 | 142800 | 1715249950 | 4605 | 4605 | 4605 | 4605 | 4 |
| 263 | 20230911 | 142700 | 1715231530 | 4620 | 4620 | 4620 | 4620 | 0 |
| 264 | 20230911 | 142600 | 1715231530 | 4620 | 4620 | 4620 | 4620 | 2 |
| 265 | 20230911 | 142500 | 1715222290 | 4590 | 4610 | 4620 | 4590 | 10294 |
| 266 | 20230911 | 142400 | 1667921900 | 4610 | 4610 | 4610 | 4610 | 0 |
| 267 | 20230911 | 142300 | 1667921900 | 4610 | 4610 | 4610 | 4610 | 0 |
| 268 | 20230911 | 142200 | 1667921900 | 4610 | 4610 | 4610 | 4610 | 0 |
| 269 | 20230911 | 142100 | 1667921900 | 4610 | 4605 | 4610 | 4605 | 1148 |
| 270 | 20230911 | 142000 | 1662634860 | 4605 | 4605 | 4605 | 4605 | 1525 |
| 271 | 20230911 | 141900 | 1655612235 | 4605 | 4605 | 4605 | 4605 | 150 |
| 272 | 20230911 | 141800 | 1654921485 | 4610 | 4610 | 4610 | 4610 | 10 |
| 273 | 20230911 | 141700 | 1654875385 | 4610 | 4610 | 4610 | 4610 | 40 |
| 274 | 20230911 | 141600 | 1654690985 | 4610 | 4610 | 4610 | 4610 | 230 |
| 275 | 20230911 | 141500 | 1653630685 | 4610 | 4610 | 4610 | 4610 | 1647 |
| 276 | 20230911 | 141400 | 1646038015 | 4610 | 4610 | 4610 | 4610 | 232 |
| 277 | 20230911 | 141300 | 1644968495 | 4610 | 4610 | 4610 | 4610 | 378 |
| 278 | 20230911 | 141200 | 1643225915 | 4620 | 4610 | 4620 | 4610 | 1084 |
| 279 | 20230911 | 141100 | 1638228655 | 4610 | 4615 | 4615 | 4610 | 9 |
| 280 | 20230911 | 141000 | 1638187160 | 4620 | 4620 | 4620 | 4620 | 18 |
| 281 | 20230911 | 140900 | 1638104000 | 4610 | 4610 | 4620 | 4610 | 1063 |
| 282 | 20230911 | 140800 | 1633203560 | 4615 | 4625 | 4630 | 4615 | 1519 |
| 283 | 20230911 | 140700 | 1626186870 | 4630 | 4615 | 4630 | 4615 | 374 |
| 284 | 20230911 | 140600 | 1624457240 | 4620 | 4620 | 4620 | 4615 | 549 |
| 285 | 20230911 | 140500 | 1621920910 | 4615 | 4615 | 4615 | 4615 | 2 |
| 286 | 20230911 | 140400 | 1621911680 | 4615 | 4615 | 4615 | 4615 | 0 |
| 287 | 20230911 | 140300 | 1621911680 | 4615 | 4615 | 4615 | 4615 | 0 |
| 288 | 20230911 | 140200 | 1621911680 | 4615 | 4615 | 4615 | 4615 | 11 |
| 289 | 20230911 | 140100 | 1621860915 | 4615 | 4615 | 4615 | 4615 | 10 |
| 290 | 20230911 | 140000 | 1621814765 | 4615 | 4610 | 4615 | 4610 | 2010 |
| 291 | 20230911 | 135900 | 1612546115 | 4615 | 4615 | 4615 | 4615 | 211 |
| 292 | 20230911 | 135800 | 1611572350 | 4615 | 4615 | 4615 | 4615 | 0 |
| 293 | 20230911 | 135700 | 1611572350 | 4615 | 4610 | 4615 | 4610 | 398 |
| 294 | 20230911 | 135600 | 1609735585 | 4610 | 4610 | 4610 | 4610 | 0 |
| 295 | 20230911 | 135500 | 1609735585 | 4610 | 4610 | 4610 | 4610 | 104 |
| 296 | 20230911 | 135400 | 1609256145 | 4610 | 4610 | 4610 | 4610 | 107 |
| 297 | 20230911 | 135300 | 1608762875 | 4610 | 4610 | 4610 | 4610 | 1568 |
| 298 | 20230911 | 135200 | 1601534395 | 4610 | 4610 | 4615 | 4610 | 4 |
| 299 | 20230911 | 135100 | 1601515945 | 4610 | 4610 | 4610 | 4610 | 192 |
| 300 | 20230911 | 135000 | 1600630825 | 4615 | 4615 | 4615 | 4615 | 367 |
| 301 | 20230911 | 134900 | 1598937120 | 4615 | 4615 | 4615 | 4615 | 278 |
| 302 | 20230911 | 134800 | 1597654150 | 4615 | 4615 | 4615 | 4615 | 340 |
| 303 | 20230911 | 134700 | 1596085050 | 4615 | 4610 | 4615 | 4610 | 584 |
| 304 | 20230911 | 134600 | 1593390390 | 4610 | 4615 | 4615 | 4610 | 51 |
| 305 | 20230911 | 134500 | 1593155030 | 4615 | 4610 | 4615 | 4610 | 901 |
| 306 | 20230911 | 134400 | 1588996920 | 4615 | 4615 | 4615 | 4615 | 1 |
| 307 | 20230911 | 134300 | 1588992305 | 4610 | 4610 | 4610 | 4610 | 283 |
| 308 | 20230911 | 134200 | 1587687675 | 4610 | 4610 | 4615 | 4610 | 14 |
| 309 | 20230911 | 134100 | 1587623130 | 4610 | 4610 | 4610 | 4610 | 1 |
| 310 | 20230911 | 134000 | 1587618520 | 4615 | 4615 | 4615 | 4615 | 38 |
| 311 | 20230911 | 133900 | 1587443150 | 4615 | 4615 | 4615 | 4615 | 0 |
| 312 | 20230911 | 133800 | 1587443150 | 4615 | 4615 | 4615 | 4615 | 0 |
| 313 | 20230911 | 133700 | 1587443150 | 4615 | 4615 | 4615 | 4615 | 1 |
| 314 | 20230911 | 133600 | 1587438535 | 4615 | 4625 | 4625 | 4615 | 11 |
| 315 | 20230911 | 133500 | 1587387670 | 4625 | 4615 | 4625 | 4615 | 22 |
| 316 | 20230911 | 133400 | 1587285930 | 4625 | 4625 | 4625 | 4625 | 0 |
| 317 | 20230911 | 133300 | 1587285930 | 4625 | 4625 | 4625 | 4625 | 2 |
| 318 | 20230911 | 133200 | 1587276680 | 4615 | 4615 | 4615 | 4615 | 10000 |
| 319 | 20230911 | 133100 | 1541126680 | 4615 | 4610 | 4615 | 4610 | 10000 |
| 320 | 20230911 | 133000 | 1494978180 | 4610 | 4605 | 4610 | 4605 | 25 |
| 321 | 20230911 | 132900 | 1494862935 | 4615 | 4605 | 4615 | 4605 | 5 |
| 322 | 20230911 | 132800 | 1494839875 | 4605 | 4605 | 4615 | 4605 | 93 |
| 323 | 20230911 | 132700 | 1494411590 | 4605 | 4605 | 4605 | 4605 | 198 |
| 324 | 20230911 | 132600 | 1493499800 | 4605 | 4605 | 4605 | 4605 | 453 |
| 325 | 20230911 | 132500 | 1491413735 | 4615 | 4615 | 4615 | 4615 | 3 |
| 326 | 20230911 | 132400 | 1491399890 | 4605 | 4615 | 4615 | 4605 | 200 |
| 327 | 20230911 | 132300 | 1490478880 | 4610 | 4615 | 4615 | 4610 | 917 |
| 328 | 20230911 | 132200 | 1486246940 | 4615 | 4605 | 4625 | 4605 | 30398 |
| 329 | 20230911 | 132100 | 1345958850 | 4605 | 4615 | 4615 | 4605 | 145 |
| 330 | 20230911 | 132000 | 1345291115 | 4605 | 4605 | 4605 | 4605 | 0 |
| 331 | 20230911 | 131900 | 1345291115 | 4605 | 4605 | 4605 | 4605 | 100 |
| 332 | 20230911 | 131800 | 1344830615 | 4605 | 4605 | 4605 | 4605 | 100 |
| 333 | 20230911 | 131700 | 1344370115 | 4625 | 4625 | 4625 | 4625 | 0 |
| 334 | 20230911 | 131600 | 1344370115 | 4625 | 4605 | 4625 | 4605 | 41 |
| 335 | 20230911 | 131500 | 1344181290 | 4625 | 4620 | 4625 | 4600 | 17185 |
| 336 | 20230911 | 131400 | 1265088550 | 4625 | 4620 | 4625 | 4620 | 3 |
| 337 | 20230911 | 131300 | 1265074685 | 4620 | 4615 | 4620 | 4615 | 456 |
| 338 | 20230911 | 131200 | 1262969260 | 4620 | 4620 | 4620 | 4620 | 20 |
| 339 | 20230911 | 131100 | 1262876860 | 4620 | 4620 | 4620 | 4620 | 8 |
| 340 | 20230911 | 131000 | 1262839900 | 4620 | 4620 | 4620 | 4620 | 6 |
| 341 | 20230911 | 130900 | 1262812180 | 4620 | 4620 | 4620 | 4620 | 29 |
| 342 | 20230911 | 130800 | 1262678200 | 4620 | 4620 | 4620 | 4620 | 28 |
| 343 | 20230911 | 130700 | 1262548840 | 4620 | 4615 | 4620 | 4615 | 781 |
| 344 | 20230911 | 130600 | 1258944385 | 4615 | 4615 | 4615 | 4615 | 2 |
| 345 | 20230911 | 130500 | 1258935155 | 4615 | 4615 | 4615 | 4615 | 1 |
| 346 | 20230911 | 130400 | 1258930540 | 4620 | 4615 | 4620 | 4615 | 992 |
| 347 | 20230911 | 130300 | 1254352100 | 4615 | 4620 | 4620 | 4615 | 1069 |
| 348 | 20230911 | 130200 | 1249417985 | 4615 | 4615 | 4615 | 4615 | 0 |
| 349 | 20230911 | 130100 | 1249417985 | 4615 | 4620 | 4620 | 4615 | 820 |
| 350 | 20230911 | 130000 | 1245633185 | 4620 | 4620 | 4620 | 4620 | 21 |
| 351 | 20230911 | 125900 | 1245536165 | 4620 | 4625 | 4625 | 4615 | 44 |
| 352 | 20230911 | 125800 | 1245332980 | 4615 | 4620 | 4620 | 4615 | 266 |
| 353 | 20230911 | 125700 | 1244105140 | 4620 | 4620 | 4625 | 4620 | 320 |
| 354 | 20230911 | 125600 | 1242626695 | 4620 | 4620 | 4625 | 4620 | 211 |
| 355 | 20230911 | 125500 | 1241651835 | 4625 | 4615 | 4625 | 4615 | 29 |
| 356 | 20230911 | 125400 | 1241517830 | 4615 | 4620 | 4620 | 4615 | 209 |
| 357 | 20230911 | 125300 | 1240552290 | 4625 | 4625 | 4625 | 4625 | 0 |
| 358 | 20230911 | 125200 | 1240552290 | 4625 | 4625 | 4625 | 4625 | 216 |
| 359 | 20230911 | 125100 | 1239553290 | 4625 | 4625 | 4625 | 4625 | 2 |
| 360 | 20230911 | 125000 | 1239544040 | 4625 | 4625 | 4625 | 4625 | 23 |
| 361 | 20230911 | 124900 | 1239437665 | 4630 | 4630 | 4630 | 4630 | 24 |
| 362 | 20230911 | 124800 | 1239326545 | 4620 | 4625 | 4625 | 4620 | 3099 |
| 363 | 20230911 | 124700 | 1224993715 | 4625 | 4625 | 4625 | 4625 | 53 |
| 364 | 20230911 | 124600 | 1224748590 | 4625 | 4625 | 4625 | 4625 | 13 |
| 365 | 20230911 | 124500 | 1224688465 | 4625 | 4630 | 4630 | 4625 | 347 |
| 366 | 20230911 | 124400 | 1223081900 | 4630 | 4630 | 4630 | 4630 | 20 |
| 367 | 20230911 | 124300 | 1222989300 | 4630 | 4630 | 4630 | 4630 | 0 |
| 368 | 20230911 | 124200 | 1222989300 | 4630 | 4630 | 4630 | 4630 | 0 |
| 369 | 20230911 | 124100 | 1222989300 | 4630 | 4630 | 4630 | 4630 | 1 |
| 370 | 20230911 | 124000 | 1222984670 | 4635 | 4625 | 4635 | 4625 | 2 |
| 371 | 20230911 | 123900 | 1222975410 | 4635 | 4625 | 4635 | 4625 | 21 |
| 372 | 20230911 | 123800 | 1222878225 | 4635 | 4630 | 4635 | 4625 | 13 |
| 373 | 20230911 | 123700 | 1222818045 | 4640 | 4635 | 4640 | 4635 | 275 |
| 374 | 20230911 | 123600 | 1221543405 | 4635 | 4625 | 4635 | 4625 | 576 |
| 375 | 20230911 | 123500 | 1218877650 | 4625 | 4625 | 4625 | 4625 | 77 |
| 376 | 20230911 | 123400 | 1218521525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 377 | 20230911 | 123300 | 1218521525 | 4630 | 4625 | 4630 | 4625 | 4 |
| 378 | 20230911 | 123200 | 1218503020 | 4610 | 4620 | 4630 | 4610 | 1529 |
| 379 | 20230911 | 123100 | 1211449835 | 4630 | 4610 | 4630 | 4610 | 14422 |
| 380 | 20230911 | 123000 | 1144909060 | 4610 | 4610 | 4610 | 4610 | 10004 |
| 381 | 20230911 | 122900 | 1098790620 | 4610 | 4610 | 4610 | 4610 | 370 |
| 382 | 20230911 | 122800 | 1097084920 | 4610 | 4610 | 4610 | 4610 | 236 |
| 383 | 20230911 | 122700 | 1095996960 | 4610 | 4610 | 4610 | 4610 | 1020 |
| 384 | 20230911 | 122600 | 1091294760 | 4610 | 4605 | 4610 | 4605 | 560 |
| 385 | 20230911 | 122500 | 1088715955 | 4605 | 4605 | 4605 | 4605 | 1 |
| 386 | 20230911 | 122400 | 1088711350 | 4595 | 4595 | 4595 | 4595 | 400 |
| 387 | 20230911 | 122300 | 1086873350 | 4600 | 4600 | 4600 | 4600 | 4 |
| 388 | 20230911 | 122200 | 1086854950 | 4610 | 4600 | 4610 | 4600 | 414 |
| 389 | 20230911 | 122100 | 1084950540 | 4610 | 4610 | 4610 | 4610 | 2 |
| 390 | 20230911 | 122000 | 1084941320 | 4600 | 4600 | 4600 | 4600 | 0 |
| 391 | 20230911 | 121900 | 1084941320 | 4600 | 4610 | 4610 | 4595 | 2609 |
| 392 | 20230911 | 121800 | 1072950920 | 4595 | 4610 | 4610 | 4595 | 101 |
| 393 | 20230911 | 121700 | 1072486810 | 4610 | 4605 | 4610 | 4595 | 4079 |
| 394 | 20230911 | 121600 | 1053716155 | 4605 | 4605 | 4605 | 4605 | 0 |
| 395 | 20230911 | 121500 | 1053716155 | 4605 | 4600 | 4605 | 4600 | 78 |
| 396 | 20230911 | 121400 | 1053356970 | 4605 | 4605 | 4605 | 4605 | 0 |
| 397 | 20230911 | 121300 | 1053356970 | 4605 | 4595 | 4605 | 4595 | 4770 |
| 398 | 20230911 | 121200 | 1031438810 | 4595 | 4595 | 4595 | 4595 | 1000 |
| 399 | 20230911 | 121100 | 1026843810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 400 | 20230911 | 121000 | 1026843810 | 4610 | 4610 | 4610 | 4595 | 252 |
| 401 | 20230911 | 120900 | 1025684470 | 4610 | 4610 | 4610 | 4610 | 0 |
| 402 | 20230911 | 120800 | 1025684470 | 4610 | 4610 | 4610 | 4610 | 411 |
| 403 | 20230911 | 120700 | 1023789760 | 4610 | 4605 | 4610 | 4605 | 705 |
| 404 | 20230911 | 120600 | 1020541950 | 4605 | 4605 | 4605 | 4605 | 0 |
| 405 | 20230911 | 120500 | 1020541950 | 4605 | 4600 | 4605 | 4600 | 48 |
| 406 | 20230911 | 120400 | 1020321145 | 4600 | 4605 | 4605 | 4600 | 956 |
| 407 | 20230911 | 120300 | 1015923530 | 4605 | 4605 | 4605 | 4605 | 0 |
| 408 | 20230911 | 120200 | 1015923530 | 4605 | 4605 | 4605 | 4605 | 0 |
| 409 | 20230911 | 120100 | 1015923530 | 4605 | 4605 | 4605 | 4605 | 25 |
| 410 | 20230911 | 120000 | 1015808405 | 4605 | 4605 | 4605 | 4605 | 30 |
| 411 | 20230911 | 115900 | 1015670255 | 4605 | 4605 | 4605 | 4605 | 0 |
| 412 | 20230911 | 115800 | 1015670255 | 4605 | 4605 | 4605 | 4605 | 0 |
| 413 | 20230911 | 115700 | 1015670255 | 4605 | 4605 | 4605 | 4605 | 1 |
| 414 | 20230911 | 115600 | 1015665650 | 4600 | 4600 | 4600 | 4600 | 0 |
| 415 | 20230911 | 115500 | 1015665650 | 4600 | 4595 | 4600 | 4595 | 1135 |
| 416 | 20230911 | 115400 | 1010444875 | 4600 | 4600 | 4600 | 4600 | 5050 |
| 417 | 20230911 | 115300 | 987214875 | 4605 | 4605 | 4605 | 4605 | 101 |
| 418 | 20230911 | 115200 | 986749770 | 4610 | 4610 | 4610 | 4610 | 0 |
| 419 | 20230911 | 115100 | 986749770 | 4610 | 4610 | 4610 | 4610 | 1 |
| 420 | 20230911 | 115000 | 986745160 | 4600 | 4600 | 4600 | 4600 | 1593 |
| 421 | 20230911 | 114900 | 979417360 | 4600 | 4600 | 4600 | 4600 | 0 |
| 422 | 20230911 | 114800 | 979417360 | 4600 | 4600 | 4600 | 4600 | 200 |
| 423 | 20230911 | 114700 | 978497360 | 4600 | 4600 | 4600 | 4600 | 535 |
| 424 | 20230911 | 114600 | 976036360 | 4600 | 4595 | 4600 | 4590 | 126 |
| 425 | 20230911 | 114500 | 975457880 | 4590 | 4595 | 4595 | 4590 | 410 |
| 426 | 20230911 | 114400 | 973575200 | 4600 | 4600 | 4600 | 4600 | 10 |
| 427 | 20230911 | 114300 | 973529200 | 4600 | 4600 | 4600 | 4600 | 1 |
| 428 | 20230911 | 114200 | 973524600 | 4595 | 4595 | 4600 | 4595 | 685 |
| 429 | 20230911 | 114100 | 970377020 | 4595 | 4595 | 4595 | 4595 | 0 |
| 430 | 20230911 | 114000 | 970377020 | 4595 | 4595 | 4595 | 4595 | 0 |
| 431 | 20230911 | 113900 | 970377020 | 4595 | 4600 | 4600 | 4595 | 3500 |
| 432 | 20230911 | 113800 | 954289520 | 4600 | 4600 | 4600 | 4600 | 100 |
| 433 | 20230911 | 113700 | 953829520 | 4610 | 4610 | 4610 | 4610 | 0 |
| 434 | 20230911 | 113600 | 953829520 | 4610 | 4600 | 4610 | 4600 | 304 |
| 435 | 20230911 | 113500 | 952430970 | 4600 | 4600 | 4600 | 4600 | 735 |
| 436 | 20230911 | 113400 | 949049970 | 4600 | 4600 | 4600 | 4600 | 1 |
| 437 | 20230911 | 113300 | 949045370 | 4600 | 4595 | 4600 | 4595 | 109 |
| 438 | 20230911 | 113200 | 948544485 | 4600 | 4600 | 4600 | 4600 | 20 |
| 439 | 20230911 | 113100 | 948452485 | 4600 | 4600 | 4600 | 4600 | 0 |
| 440 | 20230911 | 113000 | 948452485 | 4600 | 4600 | 4600 | 4600 | 521 |
| 441 | 20230911 | 112900 | 946055885 | 4610 | 4610 | 4610 | 4610 | 0 |
| 442 | 20230911 | 112800 | 946055885 | 4610 | 4610 | 4610 | 4610 | 1 |
| 443 | 20230911 | 112700 | 946051275 | 4600 | 4600 | 4600 | 4600 | 152 |
| 444 | 20230911 | 112600 | 945352075 | 4600 | 4600 | 4600 | 4595 | 998 |
| 445 | 20230911 | 112500 | 940765525 | 4610 | 4610 | 4610 | 4610 | 0 |
| 446 | 20230911 | 112400 | 940765525 | 4610 | 4610 | 4610 | 4610 | 0 |
| 447 | 20230911 | 112300 | 940765525 | 4610 | 4610 | 4610 | 4610 | 3 |
| 448 | 20230911 | 112200 | 940751695 | 4610 | 4610 | 4610 | 4610 | 7 |
| 449 | 20230911 | 112100 | 940719425 | 4610 | 4600 | 4610 | 4595 | 9002 |
| 450 | 20230911 | 112000 | 899351325 | 4600 | 4600 | 4600 | 4600 | 511 |
| 451 | 20230911 | 111900 | 897000725 | 4600 | 4600 | 4600 | 4600 | 0 |
| 452 | 20230911 | 111800 | 897000725 | 4600 | 4600 | 4600 | 4600 | 1 |
| 453 | 20230911 | 111700 | 896996125 | 4600 | 4600 | 4600 | 4600 | 2 |
| 454 | 20230911 | 111600 | 896986925 | 4600 | 4600 | 4600 | 4600 | 50 |
| 455 | 20230911 | 111500 | 896756925 | 4600 | 4595 | 4600 | 4595 | 788 |
| 456 | 20230911 | 111400 | 893135880 | 4595 | 4595 | 4595 | 4595 | 10 |
| 457 | 20230911 | 111300 | 893089930 | 4595 | 4595 | 4600 | 4595 | 651 |
| 458 | 20230911 | 111200 | 890098085 | 4595 | 4595 | 4595 | 4595 | 20 |
| 459 | 20230911 | 111100 | 890006185 | 4595 | 4595 | 4595 | 4595 | 1215 |
| 460 | 20230911 | 111000 | 884423260 | 4600 | 4600 | 4600 | 4600 | 481 |
| 461 | 20230911 | 110900 | 882210660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 462 | 20230911 | 110800 | 882210660 | 4600 | 4600 | 4600 | 4600 | 1 |
| 463 | 20230911 | 110700 | 882206060 | 4610 | 4610 | 4610 | 4610 | 100 |
| 464 | 20230911 | 110600 | 881745060 | 4610 | 4610 | 4610 | 4610 | 83 |
| 465 | 20230911 | 110500 | 881362430 | 4610 | 4605 | 4610 | 4600 | 595 |
| 466 | 20230911 | 110400 | 878625230 | 4605 | 4610 | 4610 | 4605 | 44 |
| 467 | 20230911 | 110300 | 878422605 | 4610 | 4610 | 4610 | 4610 | 255 |
| 468 | 20230911 | 110200 | 877247055 | 4615 | 4615 | 4615 | 4615 | 5 |
| 469 | 20230911 | 110100 | 877223980 | 4615 | 4595 | 4615 | 4595 | 9 |
| 470 | 20230911 | 110000 | 877182605 | 4595 | 4600 | 4600 | 4595 | 335 |
| 471 | 20230911 | 105900 | 875643105 | 4595 | 4595 | 4600 | 4595 | 403 |
| 472 | 20230911 | 105800 | 873791315 | 4600 | 4600 | 4600 | 4600 | 19 |
| 473 | 20230911 | 105700 | 873703915 | 4600 | 4595 | 4600 | 4595 | 91 |
| 474 | 20230911 | 105600 | 873285765 | 4615 | 4615 | 4615 | 4615 | 2 |
| 475 | 20230911 | 105500 | 873276535 | 4595 | 4600 | 4600 | 4595 | 1364 |
| 476 | 20230911 | 105400 | 867007590 | 4600 | 4600 | 4600 | 4600 | 0 |
| 477 | 20230911 | 105300 | 867007590 | 4600 | 4605 | 4605 | 4600 | 5000 |
| 478 | 20230911 | 105200 | 844001870 | 4605 | 4605 | 4605 | 4605 | 80 |
| 479 | 20230911 | 105100 | 843633470 | 4605 | 4615 | 4615 | 4605 | 21 |
| 480 | 20230911 | 105000 | 843536565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 481 | 20230911 | 104900 | 843536565 | 4615 | 4605 | 4615 | 4605 | 364 |
| 482 | 20230911 | 104800 | 841857935 | 4600 | 4600 | 4605 | 4600 | 1087 |
| 483 | 20230911 | 104700 | 836857550 | 4605 | 4605 | 4605 | 4605 | 116 |
| 484 | 20230911 | 104600 | 836323370 | 4605 | 4605 | 4605 | 4605 | 10 |
| 485 | 20230911 | 104500 | 836277320 | 4600 | 4600 | 4600 | 4600 | 0 |
| 486 | 20230911 | 104400 | 836277320 | 4600 | 4600 | 4600 | 4600 | 550 |
| 487 | 20230911 | 104300 | 833747320 | 4600 | 4600 | 4600 | 4595 | 174 |
| 488 | 20230911 | 104200 | 832947170 | 4595 | 4600 | 4600 | 4595 | 26 |
| 489 | 20230911 | 104100 | 832827605 | 4600 | 4600 | 4600 | 4600 | 0 |
| 490 | 20230911 | 104000 | 832827605 | 4600 | 4600 | 4600 | 4600 | 2 |
| 491 | 20230911 | 103900 | 832818405 | 4595 | 4600 | 4600 | 4595 | 126 |
| 492 | 20230911 | 103800 | 832239055 | 4590 | 4595 | 4595 | 4590 | 300 |
| 493 | 20230911 | 103700 | 830861555 | 4595 | 4595 | 4595 | 4595 | 0 |
| 494 | 20230911 | 103600 | 830861555 | 4595 | 4605 | 4605 | 4595 | 280 |
| 495 | 20230911 | 103500 | 829574465 | 4605 | 4605 | 4605 | 4595 | 206 |
| 496 | 20230911 | 103400 | 828627835 | 4605 | 4605 | 4605 | 4605 | 1 |
| 497 | 20230911 | 103300 | 828623230 | 4605 | 4610 | 4610 | 4590 | 13 |
| 498 | 20230911 | 103200 | 828563420 | 4615 | 4600 | 4615 | 4595 | 2205 |
| 499 | 20230911 | 103100 | 818420530 | 4595 | 4595 | 4595 | 4595 | 1326 |
| 500 | 20230911 | 103000 | 812327560 | 4600 | 4595 | 4600 | 4595 | 151 |
| 501 | 20230911 | 102900 | 811633475 | 4595 | 4600 | 4600 | 4595 | 657 |
| 502 | 20230911 | 102800 | 808613830 | 4600 | 4600 | 4600 | 4600 | 480 |
| 503 | 20230911 | 102700 | 806405830 | 4600 | 4605 | 4605 | 4600 | 58 |
| 504 | 20230911 | 102600 | 806138990 | 4605 | 4605 | 4605 | 4605 | 50 |
| 505 | 20230911 | 102500 | 805908740 | 4605 | 4605 | 4605 | 4605 | 5 |
| 506 | 20230911 | 102400 | 805885715 | 4605 | 4610 | 4610 | 4605 | 28 |
| 507 | 20230911 | 102300 | 805756735 | 4610 | 4610 | 4610 | 4610 | 4 |
| 508 | 20230911 | 102200 | 805738295 | 4610 | 4605 | 4610 | 4605 | 14 |
| 509 | 20230911 | 102100 | 805673810 | 4615 | 4615 | 4615 | 4615 | 2 |
| 510 | 20230911 | 102000 | 805664580 | 4595 | 4600 | 4600 | 4595 | 5153 |
| 511 | 20230911 | 101900 | 781961775 | 4600 | 4600 | 4600 | 4600 | 246 |
| 512 | 20230911 | 101800 | 780830175 | 4600 | 4585 | 4600 | 4585 | 67 |
| 513 | 20230911 | 101700 | 780522425 | 4585 | 4590 | 4600 | 4585 | 459 |
| 514 | 20230911 | 101600 | 778417095 | 4590 | 4585 | 4590 | 4585 | 329 |
| 515 | 20230911 | 101500 | 776907920 | 4585 | 4590 | 4590 | 4585 | 2027 |
| 516 | 20230911 | 101400 | 767603995 | 4600 | 4600 | 4600 | 4600 | 31 |
| 517 | 20230911 | 101300 | 767461395 | 4600 | 4590 | 4600 | 4590 | 580 |
| 518 | 20230911 | 101200 | 764798785 | 4595 | 4600 | 4600 | 4595 | 1098 |
| 519 | 20230911 | 101100 | 759748155 | 4590 | 4600 | 4600 | 4590 | 604 |
| 520 | 20230911 | 101000 | 756972085 | 4590 | 4615 | 4615 | 4590 | 27351 |
| 521 | 20230911 | 100900 | 631121800 | 4615 | 4615 | 4615 | 4615 | 2751 |
| 522 | 20230911 | 100800 | 618425935 | 4615 | 4615 | 4615 | 4615 | 842 |
| 523 | 20230911 | 100700 | 614540105 | 4615 | 4615 | 4615 | 4615 | 1293 |
| 524 | 20230911 | 100600 | 608572910 | 4615 | 4620 | 4620 | 4605 | 7897 |
| 525 | 20230911 | 100500 | 572164960 | 4620 | 4645 | 4650 | 4620 | 1647 |
| 526 | 20230911 | 100400 | 564541485 | 4645 | 4645 | 4650 | 4645 | 531 |
| 527 | 20230911 | 100300 | 562074980 | 4645 | 4620 | 4645 | 4620 | 29 |
| 528 | 20230911 | 100200 | 561940650 | 4645 | 4620 | 4645 | 4620 | 655 |
| 529 | 20230911 | 100100 | 558914525 | 4620 | 4650 | 4650 | 4620 | 507 |
| 530 | 20230911 | 100000 | 556572095 | 4650 | 4650 | 4650 | 4650 | 200 |
| 531 | 20230911 | 095900 | 555642095 | 4650 | 4650 | 4650 | 4650 | 0 |
| 532 | 20230911 | 095800 | 555642095 | 4650 | 4650 | 4650 | 4615 | 104 |
| 533 | 20230911 | 095700 | 555161970 | 4640 | 4650 | 4650 | 4615 | 207 |
| 534 | 20230911 | 095600 | 554206430 | 4615 | 4630 | 4650 | 4615 | 604 |
| 535 | 20230911 | 095500 | 551417210 | 4650 | 4630 | 4650 | 4625 | 1752 |
| 536 | 20230911 | 095400 | 543281125 | 4630 | 4630 | 4630 | 4630 | 1 |
| 537 | 20230911 | 095300 | 543276495 | 4625 | 4630 | 4630 | 4625 | 386 |
| 538 | 20230911 | 095200 | 541491240 | 4620 | 4625 | 4625 | 4620 | 21 |
| 539 | 20230911 | 095100 | 541394190 | 4615 | 4620 | 4620 | 4610 | 10571 |
| 540 | 20230911 | 095000 | 492620475 | 4625 | 4640 | 4640 | 4625 | 5763 |
| 541 | 20230911 | 094900 | 465935305 | 4640 | 4650 | 4650 | 4640 | 3035 |
| 542 | 20230911 | 094800 | 451846250 | 4645 | 4645 | 4645 | 4645 | 118 |
| 543 | 20230911 | 094700 | 451298140 | 4650 | 4650 | 4650 | 4650 | 700 |
| 544 | 20230911 | 094600 | 448043140 | 4655 | 4650 | 4655 | 4650 | 570 |
| 545 | 20230911 | 094500 | 445392095 | 4645 | 4650 | 4650 | 4645 | 142 |
| 546 | 20230911 | 094400 | 444732310 | 4650 | 4655 | 4655 | 4650 | 530 |
| 547 | 20230911 | 094300 | 442267660 | 4655 | 4650 | 4655 | 4650 | 1765 |
| 548 | 20230911 | 094200 | 434060235 | 4650 | 4650 | 4650 | 4650 | 220 |
| 549 | 20230911 | 094100 | 433037235 | 4655 | 4655 | 4655 | 4655 | 1400 |
| 550 | 20230911 | 094000 | 426520235 | 4655 | 4655 | 4655 | 4655 | 192 |
| 551 | 20230911 | 093900 | 425626475 | 4655 | 4655 | 4655 | 4655 | 2 |
| 552 | 20230911 | 093800 | 425617165 | 4635 | 4655 | 4655 | 4635 | 658 |
| 553 | 20230911 | 093700 | 422555815 | 4635 | 4645 | 4645 | 4635 | 2573 |
| 554 | 20230911 | 093600 | 410623285 | 4660 | 4665 | 4665 | 4660 | 1261 |
| 555 | 20230911 | 093500 | 404740740 | 4665 | 4650 | 4665 | 4645 | 147 |
| 556 | 20230911 | 093400 | 404057800 | 4670 | 4650 | 4670 | 4645 | 1517 |
| 557 | 20230911 | 093300 | 396985880 | 4670 | 4670 | 4670 | 4670 | 0 |
| 558 | 20230911 | 093200 | 396985880 | 4670 | 4670 | 4670 | 4670 | 54 |
| 559 | 20230911 | 093100 | 396733700 | 4670 | 4650 | 4670 | 4645 | 299 |
| 560 | 20230911 | 093000 | 395344775 | 4670 | 4665 | 4670 | 4665 | 911 |
| 561 | 20230911 | 092900 | 391094955 | 4665 | 4665 | 4665 | 4665 | 4 |
| 562 | 20230911 | 092800 | 391076295 | 4665 | 4660 | 4665 | 4645 | 1392 |
| 563 | 20230911 | 092700 | 384606245 | 4665 | 4665 | 4665 | 4645 | 494 |
| 564 | 20230911 | 092600 | 382307655 | 4665 | 4655 | 4665 | 4650 | 244 |
| 565 | 20230911 | 092500 | 381172580 | 4650 | 4665 | 4665 | 4650 | 50 |
| 566 | 20230911 | 092400 | 380939425 | 4670 | 4655 | 4670 | 4650 | 1173 |
| 567 | 20230911 | 092300 | 375476075 | 4660 | 4655 | 4670 | 4655 | 327 |
| 568 | 20230911 | 092200 | 373952245 | 4670 | 4670 | 4670 | 4650 | 217 |
| 569 | 20230911 | 092100 | 372940895 | 4650 | 4660 | 4670 | 4650 | 652 |
| 570 | 20230911 | 092000 | 369904605 | 4655 | 4660 | 4660 | 4655 | 1457 |
| 571 | 20230911 | 091900 | 363120665 | 4650 | 4670 | 4670 | 4650 | 134 |
| 572 | 20230911 | 091800 | 362497515 | 4670 | 4655 | 4670 | 4645 | 551 |
| 573 | 20230911 | 091700 | 359934645 | 4670 | 4650 | 4670 | 4650 | 5663 |
| 574 | 20230911 | 091600 | 333601615 | 4645 | 4670 | 4670 | 4645 | 4088 |
| 575 | 20230911 | 091500 | 314564460 | 4665 | 4655 | 4665 | 4655 | 313 |
| 576 | 20230911 | 091400 | 313104415 | 4675 | 4675 | 4675 | 4650 | 1632 |
| 577 | 20230911 | 091300 | 305490435 | 4650 | 4670 | 4675 | 4650 | 285 |
| 578 | 20230911 | 091200 | 304164395 | 4675 | 4665 | 4675 | 4655 | 773 |
| 579 | 20230911 | 091100 | 300557800 | 4670 | 4650 | 4675 | 4650 | 684 |
| 580 | 20230911 | 091000 | 297376900 | 4675 | 4680 | 4680 | 4650 | 3053 |
| 581 | 20230911 | 090900 | 283179255 | 4680 | 4700 | 4700 | 4645 | 1766 |
| 582 | 20230911 | 090800 | 274955985 | 4645 | 4700 | 4705 | 4645 | 6718 |
| 583 | 20230911 | 090700 | 243436080 | 4700 | 4700 | 4700 | 4670 | 4617 |
| 584 | 20230911 | 090600 | 221771915 | 4700 | 4700 | 4700 | 4670 | 1925 |
| 585 | 20230911 | 090500 | 212752845 | 4700 | 4685 | 4700 | 4685 | 4351 |
| 586 | 20230911 | 090400 | 192342380 | 4685 | 4670 | 4685 | 4670 | 3350 |
| 587 | 20230911 | 090300 | 176697850 | 4665 | 4660 | 4665 | 4640 | 3611 |
| 588 | 20230911 | 090200 | 159872370 | 4660 | 4630 | 4665 | 4610 | 15691 |
| 589 | 20230911 | 090100 | 87180430 | 4625 | 4625 | 4665 | 4625 | 6311 |
| 590 | 20230911 | 090000 | 57963060 | 4630 | 4600 | 4695 | 4600 | 12570 |