29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 3 | 20230913 | 185000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 4 | 20230913 | 184900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 5 | 20230913 | 184800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 6 | 20230913 | 184700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 7 | 20230913 | 184600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 8 | 20230913 | 184500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 9 | 20230913 | 184400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 10 | 20230913 | 184300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 11 | 20230913 | 184200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 12 | 20230913 | 184100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 13 | 20230913 | 184000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 14 | 20230913 | 183900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 15 | 20230913 | 183800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 16 | 20230913 | 183700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 17 | 20230913 | 183600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 18 | 20230913 | 183500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 19 | 20230913 | 183400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 20 | 20230913 | 183300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 21 | 20230913 | 183200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 22 | 20230913 | 183100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 23 | 20230913 | 183000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 24 | 20230913 | 182900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 25 | 20230913 | 182800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 26 | 20230913 | 182700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 27 | 20230913 | 182600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 28 | 20230913 | 182500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 29 | 20230913 | 182400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 30 | 20230913 | 182300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 31 | 20230913 | 182200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 32 | 20230913 | 182100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 33 | 20230913 | 182000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 34 | 20230913 | 181900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 35 | 20230913 | 181800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 36 | 20230913 | 181700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 37 | 20230913 | 181600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 38 | 20230913 | 181500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 39 | 20230913 | 181400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 40 | 20230913 | 181300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 41 | 20230913 | 181200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 42 | 20230913 | 181100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 43 | 20230913 | 181000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 44 | 20230913 | 180900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 45 | 20230913 | 180800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 46 | 20230913 | 180700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 47 | 20230913 | 180600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 48 | 20230913 | 180500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 49 | 20230913 | 180400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 50 | 20230913 | 180300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 51 | 20230913 | 180200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 52 | 20230913 | 180100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 53 | 20230913 | 180000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 54 | 20230913 | 175900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 55 | 20230913 | 175800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 56 | 20230913 | 175700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 57 | 20230913 | 175600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 58 | 20230913 | 175500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 59 | 20230913 | 175400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 60 | 20230913 | 175300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 61 | 20230913 | 175200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 62 | 20230913 | 175100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 63 | 20230913 | 175000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 64 | 20230913 | 174900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 65 | 20230913 | 174800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 66 | 20230913 | 174700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 67 | 20230913 | 174600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 68 | 20230913 | 174500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 69 | 20230913 | 174400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 70 | 20230913 | 174300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 71 | 20230913 | 174200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 72 | 20230913 | 174100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 73 | 20230913 | 174000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 74 | 20230913 | 173900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 75 | 20230913 | 173800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 76 | 20230913 | 173700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 77 | 20230913 | 173600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 78 | 20230913 | 173500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 79 | 20230913 | 173400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 80 | 20230913 | 173300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 81 | 20230913 | 173200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 82 | 20230913 | 173100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 83 | 20230913 | 173000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 84 | 20230913 | 172900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 85 | 20230913 | 172800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 86 | 20230913 | 172700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 87 | 20230913 | 172600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 88 | 20230913 | 172500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 89 | 20230913 | 172400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 90 | 20230913 | 172300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 91 | 20230913 | 172200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 92 | 20230913 | 172100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 93 | 20230913 | 172000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 94 | 20230913 | 171900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 95 | 20230913 | 171800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 96 | 20230913 | 171700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 97 | 20230913 | 171600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 98 | 20230913 | 171500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 99 | 20230913 | 171400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 100 | 20230913 | 171300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 101 | 20230913 | 171200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 102 | 20230913 | 171100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 103 | 20230913 | 171000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 104 | 20230913 | 170900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 105 | 20230913 | 170800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 106 | 20230913 | 170700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 107 | 20230913 | 170600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 108 | 20230913 | 170500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 109 | 20230913 | 170400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 110 | 20230913 | 170300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 111 | 20230913 | 170200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 112 | 20230913 | 170100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 113 | 20230913 | 170000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 114 | 20230913 | 165900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 115 | 20230913 | 165800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 116 | 20230913 | 165700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 117 | 20230913 | 165600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 118 | 20230913 | 165500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 119 | 20230913 | 165400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 120 | 20230913 | 165300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 121 | 20230913 | 165200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 122 | 20230913 | 165100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 123 | 20230913 | 165000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 124 | 20230913 | 164900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 125 | 20230913 | 164800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 126 | 20230913 | 164700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 127 | 20230913 | 164600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 128 | 20230913 | 164500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 129 | 20230913 | 164400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 130 | 20230913 | 164300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 131 | 20230913 | 164200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 132 | 20230913 | 164100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 133 | 20230913 | 164000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 134 | 20230913 | 163900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 135 | 20230913 | 163800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 136 | 20230913 | 163700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 137 | 20230913 | 163600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 138 | 20230913 | 163500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 139 | 20230913 | 163400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 140 | 20230913 | 163300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 141 | 20230913 | 163200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 142 | 20230913 | 163100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 143 | 20230913 | 163000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 144 | 20230913 | 162900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 145 | 20230913 | 162800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 146 | 20230913 | 162700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 147 | 20230913 | 162600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 148 | 20230913 | 162500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 149 | 20230913 | 162400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 150 | 20230913 | 162300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 151 | 20230913 | 162200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 152 | 20230913 | 162100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 153 | 20230913 | 162000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 154 | 20230913 | 161900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 155 | 20230913 | 161800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 156 | 20230913 | 161700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 157 | 20230913 | 161600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 158 | 20230913 | 161500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 159 | 20230913 | 161400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 160 | 20230913 | 161300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 161 | 20230913 | 161200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 162 | 20230913 | 161100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 163 | 20230913 | 161000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 164 | 20230913 | 160900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 165 | 20230913 | 160800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 166 | 20230913 | 160700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 167 | 20230913 | 160600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 168 | 20230913 | 160500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 169 | 20230913 | 160400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 170 | 20230913 | 160300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 171 | 20230913 | 160200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 172 | 20230913 | 160100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 173 | 20230913 | 160000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 174 | 20230913 | 155900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 175 | 20230913 | 155800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 176 | 20230913 | 155700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 177 | 20230913 | 155600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 178 | 20230913 | 155500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 179 | 20230913 | 155400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 180 | 20230913 | 155300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 181 | 20230913 | 155200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 182 | 20230913 | 155100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 183 | 20230913 | 155000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 184 | 20230913 | 154900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 185 | 20230913 | 154800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 186 | 20230913 | 154700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 187 | 20230913 | 154600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 188 | 20230913 | 154500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 189 | 20230913 | 154400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 190 | 20230913 | 154300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 191 | 20230913 | 154200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 192 | 20230913 | 154100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 193 | 20230913 | 154000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 194 | 20230913 | 153900 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 195 | 20230913 | 153800 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 196 | 20230913 | 153700 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 197 | 20230913 | 153600 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 198 | 20230913 | 153500 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 199 | 20230913 | 153400 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 200 | 20230913 | 153300 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 201 | 20230913 | 153200 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 202 | 20230913 | 153100 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 0 |
| 203 | 20230913 | 153000 | 1501251395 | 4030 | 4030 | 4030 | 4030 | 3196 |
| 204 | 20230913 | 152900 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 205 | 20230913 | 152800 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 206 | 20230913 | 152700 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 207 | 20230913 | 152600 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 208 | 20230913 | 152500 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 209 | 20230913 | 152400 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 210 | 20230913 | 152300 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 211 | 20230913 | 152200 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 212 | 20230913 | 152100 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 213 | 20230913 | 152000 | 1488371515 | 4050 | 4050 | 4050 | 4050 | 0 |
| 214 | 20230913 | 151900 | 1488371515 | 4050 | 4095 | 4095 | 4050 | 271 |
| 215 | 20230913 | 151800 | 1487268430 | 4095 | 4065 | 4095 | 4065 | 60 |
| 216 | 20230913 | 151700 | 1487023575 | 4090 | 4070 | 4095 | 4065 | 4514 |
| 217 | 20230913 | 151600 | 1468561595 | 4065 | 4095 | 4095 | 4065 | 2351 |
| 218 | 20230913 | 151500 | 1458997880 | 4100 | 4030 | 4150 | 4030 | 3683 |
| 219 | 20230913 | 151400 | 1443852830 | 4035 | 3990 | 4060 | 3990 | 3167 |
| 220 | 20230913 | 151300 | 1431131465 | 3990 | 3990 | 3990 | 3985 | 2302 |
| 221 | 20230913 | 151200 | 1421946540 | 3990 | 3990 | 3990 | 3985 | 47 |
| 222 | 20230913 | 151100 | 1421759045 | 3985 | 3990 | 3995 | 3985 | 2676 |
| 223 | 20230913 | 151000 | 1411089585 | 3990 | 3995 | 4005 | 3990 | 2769 |
| 224 | 20230913 | 150900 | 1400027740 | 4000 | 3995 | 4010 | 3995 | 1614 |
| 225 | 20230913 | 150800 | 1393578280 | 4010 | 3995 | 4010 | 3985 | 3233 |
| 226 | 20230913 | 150700 | 1380682665 | 3995 | 3995 | 4010 | 3995 | 959 |
| 227 | 20230913 | 150600 | 1376851445 | 4015 | 4015 | 4015 | 3995 | 61 |
| 228 | 20230913 | 150500 | 1376606735 | 4015 | 4020 | 4020 | 4015 | 300 |
| 229 | 20230913 | 150400 | 1375402215 | 4030 | 4025 | 4030 | 4025 | 17 |
| 230 | 20230913 | 150300 | 1375333780 | 4035 | 4015 | 4035 | 4010 | 723 |
| 231 | 20230913 | 150200 | 1372430970 | 4035 | 4045 | 4045 | 4010 | 62 |
| 232 | 20230913 | 150100 | 1372180740 | 4060 | 4040 | 4060 | 3995 | 3007 |
| 233 | 20230913 | 150000 | 1360073830 | 4045 | 4040 | 4050 | 4040 | 3 |
| 234 | 20230913 | 145900 | 1360061695 | 4060 | 4065 | 4065 | 4015 | 18 |
| 235 | 20230913 | 145800 | 1359988725 | 4020 | 4095 | 4095 | 4020 | 311 |
| 236 | 20230913 | 145700 | 1358730955 | 4095 | 4090 | 4095 | 4090 | 800 |
| 237 | 20230913 | 145600 | 1355458735 | 4100 | 4010 | 4100 | 4000 | 2530 |
| 238 | 20230913 | 145500 | 1345236110 | 4015 | 4020 | 4020 | 4000 | 543 |
| 239 | 20230913 | 145400 | 1343062720 | 4020 | 4010 | 4020 | 4010 | 892 |
| 240 | 20230913 | 145300 | 1339485565 | 4010 | 4010 | 4010 | 4005 | 1150 |
| 241 | 20230913 | 145200 | 1334879735 | 4010 | 4005 | 4010 | 4005 | 682 |
| 242 | 20230913 | 145100 | 1332147815 | 4005 | 4010 | 4010 | 4005 | 578 |
| 243 | 20230913 | 145000 | 1329832855 | 4010 | 4005 | 4010 | 4005 | 31 |
| 244 | 20230913 | 144900 | 1329708695 | 4005 | 4005 | 4005 | 4005 | 140 |
| 245 | 20230913 | 144800 | 1329147995 | 4010 | 4010 | 4010 | 4010 | 15 |
| 246 | 20230913 | 144700 | 1329087845 | 4010 | 4025 | 4025 | 4010 | 1569 |
| 247 | 20230913 | 144600 | 1322788125 | 4025 | 4025 | 4025 | 4025 | 5007 |
| 248 | 20230913 | 144500 | 1302634950 | 4025 | 4005 | 4025 | 4005 | 88 |
| 249 | 20230913 | 144400 | 1302282470 | 4025 | 4030 | 4030 | 4025 | 202 |
| 250 | 20230913 | 144300 | 1301468420 | 4035 | 4020 | 4035 | 4005 | 1203 |
| 251 | 20230913 | 144200 | 1296627700 | 4000 | 3995 | 4000 | 3995 | 1115 |
| 252 | 20230913 | 144100 | 1292170755 | 3995 | 4000 | 4000 | 3995 | 31 |
| 253 | 20230913 | 144000 | 1292046905 | 4000 | 3990 | 4000 | 3990 | 872 |
| 254 | 20230913 | 143900 | 1288565165 | 3990 | 3990 | 4000 | 3985 | 1648 |
| 255 | 20230913 | 143800 | 1281986795 | 3995 | 3965 | 3995 | 3965 | 148 |
| 256 | 20230913 | 143700 | 1281399945 | 3955 | 3980 | 3980 | 3955 | 354 |
| 257 | 20230913 | 143600 | 1279994980 | 3985 | 4025 | 4025 | 3985 | 400 |
| 258 | 20230913 | 143500 | 1278396410 | 4000 | 4020 | 4030 | 3995 | 2815 |
| 259 | 20230913 | 143400 | 1267109480 | 4025 | 4005 | 4025 | 4005 | 667 |
| 260 | 20230913 | 143300 | 1264429740 | 4010 | 4010 | 4010 | 4010 | 1 |
| 261 | 20230913 | 143200 | 1264425730 | 4005 | 4010 | 4030 | 4005 | 565 |
| 262 | 20230913 | 143100 | 1262159930 | 4030 | 4010 | 4030 | 4010 | 111 |
| 263 | 20230913 | 143000 | 1261714800 | 4040 | 4040 | 4040 | 4010 | 648 |
| 264 | 20230913 | 142900 | 1259115200 | 4040 | 4025 | 4040 | 4025 | 116 |
| 265 | 20230913 | 142800 | 1258648060 | 4025 | 4045 | 4045 | 4025 | 45 |
| 266 | 20230913 | 142700 | 1258466115 | 4045 | 4045 | 4050 | 4040 | 4 |
| 267 | 20230913 | 142600 | 1258449935 | 4055 | 4030 | 4055 | 4030 | 1448 |
| 268 | 20230913 | 142500 | 1252592170 | 4030 | 4010 | 4030 | 4005 | 667 |
| 269 | 20230913 | 142400 | 1249917625 | 4045 | 4050 | 4050 | 4025 | 401 |
| 270 | 20230913 | 142300 | 1248301625 | 4050 | 4010 | 4050 | 4010 | 3021 |
| 271 | 20230913 | 142200 | 1236121230 | 3980 | 3990 | 3995 | 3940 | 10757 |
| 272 | 20230913 | 142100 | 1193386325 | 3985 | 3985 | 3985 | 3985 | 0 |
| 273 | 20230913 | 142000 | 1193386325 | 3985 | 4010 | 4010 | 3985 | 8481 |
| 274 | 20230913 | 141900 | 1159496550 | 4005 | 4020 | 4040 | 4005 | 3535 |
| 275 | 20230913 | 141800 | 1145291880 | 4020 | 4025 | 4045 | 4015 | 1322 |
| 276 | 20230913 | 141700 | 1139982460 | 4040 | 4050 | 4050 | 4010 | 8837 |
| 277 | 20230913 | 141600 | 1104341375 | 4055 | 4065 | 4065 | 4055 | 523 |
| 278 | 20230913 | 141500 | 1102218330 | 4065 | 4055 | 4065 | 4055 | 767 |
| 279 | 20230913 | 141400 | 1099103960 | 4060 | 4060 | 4060 | 4060 | 1 |
| 280 | 20230913 | 141300 | 1099099900 | 4050 | 4055 | 4065 | 4045 | 1563 |
| 281 | 20230913 | 141200 | 1092774270 | 4060 | 4065 | 4065 | 4060 | 63 |
| 282 | 20230913 | 141100 | 1092518385 | 4075 | 4055 | 4075 | 4050 | 209 |
| 283 | 20230913 | 141000 | 1091668225 | 4055 | 4060 | 4060 | 4055 | 44 |
| 284 | 20230913 | 140900 | 1091489625 | 4050 | 4055 | 4055 | 4050 | 1944 |
| 285 | 20230913 | 140800 | 1083612915 | 4065 | 4065 | 4065 | 4065 | 101 |
| 286 | 20230913 | 140700 | 1083202350 | 4065 | 4070 | 4070 | 4065 | 1042 |
| 287 | 20230913 | 140600 | 1078964910 | 4070 | 4075 | 4085 | 4070 | 485 |
| 288 | 20230913 | 140500 | 1076988730 | 4085 | 4080 | 4085 | 4080 | 290 |
| 289 | 20230913 | 140400 | 1075804270 | 4080 | 4080 | 4085 | 4080 | 64 |
| 290 | 20230913 | 140300 | 1075543095 | 4085 | 4080 | 4085 | 4080 | 22 |
| 291 | 20230913 | 140200 | 1075453325 | 4090 | 4080 | 4090 | 4080 | 162 |
| 292 | 20230913 | 140100 | 1074791755 | 4070 | 4050 | 4070 | 4050 | 745 |
| 293 | 20230913 | 140000 | 1071763300 | 4040 | 4055 | 4055 | 4040 | 533 |
| 294 | 20230913 | 135900 | 1069607785 | 4040 | 4050 | 4050 | 4040 | 438 |
| 295 | 20230913 | 135800 | 1067836980 | 4045 | 4060 | 4070 | 4045 | 3417 |
| 296 | 20230913 | 135700 | 1053990705 | 4100 | 4065 | 4100 | 4060 | 3043 |
| 297 | 20230913 | 135600 | 1041622835 | 4065 | 4115 | 4125 | 4065 | 805 |
| 298 | 20230913 | 135500 | 1038340580 | 4130 | 4110 | 4130 | 4110 | 4442 |
| 299 | 20230913 | 135400 | 1020026285 | 4110 | 4055 | 4110 | 4055 | 1905 |
| 300 | 20230913 | 135300 | 1012235865 | 4080 | 4050 | 4080 | 4050 | 448 |
| 301 | 20230913 | 135200 | 1010421235 | 4050 | 4065 | 4065 | 4050 | 10 |
| 302 | 20230913 | 135100 | 1010380720 | 4085 | 4060 | 4115 | 4045 | 3898 |
| 303 | 20230913 | 135000 | 994469245 | 4045 | 4070 | 4130 | 4045 | 5510 |
| 304 | 20230913 | 134900 | 971852785 | 4110 | 4080 | 4120 | 4035 | 7859 |
| 305 | 20230913 | 134800 | 939911170 | 4110 | 4125 | 4125 | 4080 | 3002 |
| 306 | 20230913 | 134700 | 927657400 | 4095 | 4125 | 4125 | 4085 | 10424 |
| 307 | 20230913 | 134600 | 884798135 | 4130 | 4125 | 4130 | 4125 | 618 |
| 308 | 20230913 | 134500 | 882247255 | 4130 | 4125 | 4130 | 4125 | 61 |
| 309 | 20230913 | 134400 | 881995480 | 4130 | 4130 | 4130 | 4125 | 766 |
| 310 | 20230913 | 134300 | 878831905 | 4135 | 4135 | 4135 | 4135 | 356 |
| 311 | 20230913 | 134200 | 877359845 | 4135 | 4140 | 4140 | 4135 | 518 |
| 312 | 20230913 | 134100 | 875216775 | 4140 | 4140 | 4140 | 4140 | 39 |
| 313 | 20230913 | 134000 | 875055315 | 4140 | 4140 | 4140 | 4140 | 686 |
| 314 | 20230913 | 133900 | 872215275 | 4145 | 4150 | 4150 | 4145 | 2230 |
| 315 | 20230913 | 133800 | 862963905 | 4155 | 4155 | 4155 | 4155 | 238 |
| 316 | 20230913 | 133700 | 861975015 | 4160 | 4155 | 4160 | 4155 | 31 |
| 317 | 20230913 | 133600 | 861846205 | 4160 | 4155 | 4160 | 4155 | 400 |
| 318 | 20230913 | 133500 | 860183940 | 4160 | 4160 | 4160 | 4160 | 0 |
| 319 | 20230913 | 133400 | 860183940 | 4160 | 4160 | 4160 | 4160 | 1 |
| 320 | 20230913 | 133300 | 860179780 | 4155 | 4155 | 4155 | 4155 | 1 |
| 321 | 20230913 | 133200 | 860175625 | 4155 | 4155 | 4155 | 4155 | 76 |
| 322 | 20230913 | 133100 | 859859845 | 4150 | 4150 | 4150 | 4150 | 113 |
| 323 | 20230913 | 133000 | 859390895 | 4155 | 4150 | 4155 | 4150 | 1423 |
| 324 | 20230913 | 132900 | 853485440 | 4155 | 4160 | 4160 | 4155 | 1107 |
| 325 | 20230913 | 132800 | 848885610 | 4160 | 4155 | 4160 | 4155 | 77 |
| 326 | 20230913 | 132700 | 848565295 | 4160 | 4160 | 4160 | 4160 | 0 |
| 327 | 20230913 | 132600 | 848565295 | 4160 | 4155 | 4160 | 4155 | 34 |
| 328 | 20230913 | 132500 | 848424005 | 4155 | 4155 | 4155 | 4155 | 15 |
| 329 | 20230913 | 132400 | 848361680 | 4155 | 4155 | 4155 | 4155 | 48 |
| 330 | 20230913 | 132300 | 848162240 | 4155 | 4160 | 4160 | 4155 | 449 |
| 331 | 20230913 | 132200 | 846294555 | 4160 | 4160 | 4160 | 4160 | 8 |
| 332 | 20230913 | 132100 | 846261275 | 4155 | 4155 | 4160 | 4155 | 63 |
| 333 | 20230913 | 132000 | 845999505 | 4155 | 4155 | 4155 | 4150 | 45 |
| 334 | 20230913 | 131900 | 845812680 | 4150 | 4150 | 4150 | 4150 | 337 |
| 335 | 20230913 | 131800 | 844414130 | 4150 | 4145 | 4150 | 4145 | 359 |
| 336 | 20230913 | 131700 | 842924295 | 4145 | 4145 | 4145 | 4145 | 1 |
| 337 | 20230913 | 131600 | 842920150 | 4155 | 4155 | 4155 | 4155 | 0 |
| 338 | 20230913 | 131500 | 842920150 | 4155 | 4160 | 4160 | 4155 | 137 |
| 339 | 20230913 | 131400 | 842350420 | 4160 | 4160 | 4160 | 4160 | 0 |
| 340 | 20230913 | 131300 | 842350420 | 4160 | 4175 | 4175 | 4160 | 1786 |
| 341 | 20230913 | 131200 | 834894670 | 4175 | 4175 | 4175 | 4175 | 61 |
| 342 | 20230913 | 131100 | 834639995 | 4175 | 4180 | 4180 | 4175 | 4538 |
| 343 | 20230913 | 131000 | 815673665 | 4180 | 4185 | 4185 | 4180 | 163 |
| 344 | 20230913 | 130900 | 814992125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 345 | 20230913 | 130800 | 814992125 | 4185 | 4180 | 4185 | 4180 | 159 |
| 346 | 20230913 | 130700 | 814326900 | 4180 | 4180 | 4180 | 4180 | 0 |
| 347 | 20230913 | 130600 | 814326900 | 4180 | 4185 | 4185 | 4180 | 697 |
| 348 | 20230913 | 130500 | 811409960 | 4190 | 4190 | 4190 | 4190 | 738 |
| 349 | 20230913 | 130400 | 808317740 | 4195 | 4195 | 4195 | 4195 | 1 |
| 350 | 20230913 | 130300 | 808313545 | 4190 | 4190 | 4190 | 4190 | 343 |
| 351 | 20230913 | 130200 | 806876375 | 4190 | 4180 | 4190 | 4180 | 374 |
| 352 | 20230913 | 130100 | 805311330 | 4180 | 4180 | 4180 | 4180 | 1 |
| 353 | 20230913 | 130000 | 805307150 | 4185 | 4180 | 4185 | 4180 | 59 |
| 354 | 20230913 | 125900 | 805060430 | 4180 | 4180 | 4180 | 4180 | 30 |
| 355 | 20230913 | 125800 | 804935030 | 4175 | 4175 | 4175 | 4175 | 200 |
| 356 | 20230913 | 125700 | 804100030 | 4175 | 4175 | 4175 | 4175 | 38 |
| 357 | 20230913 | 125600 | 803941380 | 4175 | 4175 | 4175 | 4175 | 1 |
| 358 | 20230913 | 125500 | 803937205 | 4175 | 4175 | 4175 | 4175 | 283 |
| 359 | 20230913 | 125400 | 802755680 | 4170 | 4170 | 4170 | 4170 | 738 |
| 360 | 20230913 | 125300 | 799678220 | 4170 | 4170 | 4170 | 4170 | 30 |
| 361 | 20230913 | 125200 | 799553120 | 4175 | 4175 | 4175 | 4175 | 1 |
| 362 | 20230913 | 125100 | 799548945 | 4175 | 4175 | 4175 | 4175 | 942 |
| 363 | 20230913 | 125000 | 795616095 | 4175 | 4175 | 4180 | 4175 | 174 |
| 364 | 20230913 | 124900 | 794889565 | 4170 | 4170 | 4170 | 4170 | 305 |
| 365 | 20230913 | 124800 | 793617715 | 4170 | 4175 | 4175 | 4170 | 20 |
| 366 | 20230913 | 124700 | 793534265 | 4145 | 4160 | 4160 | 4145 | 400 |
| 367 | 20230913 | 124600 | 791874275 | 4160 | 4160 | 4160 | 4160 | 39 |
| 368 | 20230913 | 124500 | 791712035 | 4160 | 4160 | 4160 | 4160 | 1 |
| 369 | 20230913 | 124400 | 791707875 | 4190 | 4190 | 4190 | 4190 | 600 |
| 370 | 20230913 | 124300 | 789193875 | 4185 | 4140 | 4185 | 4140 | 2818 |
| 371 | 20230913 | 124200 | 777428975 | 4155 | 4150 | 4155 | 4150 | 241 |
| 372 | 20230913 | 124100 | 776428200 | 4140 | 4150 | 4150 | 4140 | 1439 |
| 373 | 20230913 | 124000 | 770463415 | 4150 | 4170 | 4170 | 4150 | 7877 |
| 374 | 20230913 | 123900 | 737650710 | 4175 | 4175 | 4175 | 4175 | 483 |
| 375 | 20230913 | 123800 | 735634185 | 4175 | 4170 | 4175 | 4170 | 352 |
| 376 | 20230913 | 123700 | 734165845 | 4170 | 4170 | 4170 | 4170 | 30 |
| 377 | 20230913 | 123600 | 734040745 | 4170 | 4170 | 4170 | 4170 | 0 |
| 378 | 20230913 | 123500 | 734040745 | 4170 | 4170 | 4170 | 4170 | 123 |
| 379 | 20230913 | 123400 | 733527835 | 4170 | 4170 | 4170 | 4170 | 59 |
| 380 | 20230913 | 123300 | 733281805 | 4170 | 4170 | 4170 | 4170 | 88 |
| 381 | 20230913 | 123200 | 732914845 | 4170 | 4170 | 4170 | 4170 | 30 |
| 382 | 20230913 | 123100 | 732789745 | 4170 | 4170 | 4170 | 4170 | 0 |
| 383 | 20230913 | 123000 | 732789745 | 4170 | 4170 | 4170 | 4170 | 39 |
| 384 | 20230913 | 122900 | 732627115 | 4170 | 4170 | 4170 | 4170 | 871 |
| 385 | 20230913 | 122800 | 728995045 | 4175 | 4175 | 4175 | 4175 | 3 |
| 386 | 20230913 | 122700 | 728982520 | 4175 | 4180 | 4180 | 4175 | 350 |
| 387 | 20230913 | 122600 | 727521230 | 4190 | 4190 | 4190 | 4190 | 0 |
| 388 | 20230913 | 122500 | 727521230 | 4190 | 4175 | 4190 | 4175 | 126 |
| 389 | 20230913 | 122400 | 726995165 | 4175 | 4175 | 4175 | 4175 | 398 |
| 390 | 20230913 | 122300 | 725333515 | 4170 | 4180 | 4180 | 4170 | 203 |
| 391 | 20230913 | 122200 | 724484995 | 4175 | 4175 | 4175 | 4175 | 289 |
| 392 | 20230913 | 122100 | 723278420 | 4180 | 4175 | 4180 | 4175 | 49 |
| 393 | 20230913 | 122000 | 723073750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 394 | 20230913 | 121900 | 723073750 | 4175 | 4170 | 4175 | 4170 | 264 |
| 395 | 20230913 | 121800 | 721972525 | 4170 | 4175 | 4175 | 4170 | 1193 |
| 396 | 20230913 | 121700 | 716991755 | 4180 | 4180 | 4180 | 4180 | 190 |
| 397 | 20230913 | 121600 | 716197555 | 4180 | 4180 | 4180 | 4175 | 60 |
| 398 | 20230913 | 121500 | 715946905 | 4180 | 4180 | 4180 | 4180 | 9 |
| 399 | 20230913 | 121400 | 715909285 | 4175 | 4175 | 4175 | 4175 | 149 |
| 400 | 20230913 | 121300 | 715287210 | 4175 | 4175 | 4175 | 4175 | 646 |
| 401 | 20230913 | 121200 | 712590160 | 4180 | 4180 | 4180 | 4180 | 653 |
| 402 | 20230913 | 121100 | 709860620 | 4180 | 4180 | 4180 | 4180 | 40 |
| 403 | 20230913 | 121000 | 709693420 | 4180 | 4180 | 4180 | 4180 | 30 |
| 404 | 20230913 | 120900 | 709568020 | 4180 | 4180 | 4180 | 4180 | 0 |
| 405 | 20230913 | 120800 | 709568020 | 4180 | 4180 | 4180 | 4180 | 79 |
| 406 | 20230913 | 120700 | 709237800 | 4175 | 4175 | 4175 | 4175 | 1 |
| 407 | 20230913 | 120600 | 709233625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 408 | 20230913 | 120500 | 709233625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 409 | 20230913 | 120400 | 709233625 | 4195 | 4195 | 4195 | 4195 | 176 |
| 410 | 20230913 | 120300 | 708495305 | 4195 | 4175 | 4195 | 4175 | 1000 |
| 411 | 20230913 | 120200 | 704315075 | 4175 | 4175 | 4175 | 4170 | 113 |
| 412 | 20230913 | 120100 | 703843550 | 4170 | 4175 | 4175 | 4170 | 1778 |
| 413 | 20230913 | 120000 | 696426825 | 4180 | 4195 | 4200 | 4180 | 90 |
| 414 | 20230913 | 115900 | 696049815 | 4185 | 4185 | 4205 | 4185 | 81 |
| 415 | 20230913 | 115800 | 695710345 | 4180 | 4180 | 4180 | 4180 | 103 |
| 416 | 20230913 | 115700 | 695279805 | 4180 | 4175 | 4180 | 4175 | 54 |
| 417 | 20230913 | 115600 | 695054090 | 4175 | 4175 | 4175 | 4175 | 0 |
| 418 | 20230913 | 115500 | 695054090 | 4175 | 4175 | 4175 | 4175 | 39 |
| 419 | 20230913 | 115400 | 694891265 | 4175 | 4185 | 4185 | 4175 | 1465 |
| 420 | 20230913 | 115300 | 688770825 | 4185 | 4180 | 4185 | 4180 | 100 |
| 421 | 20230913 | 115200 | 688352575 | 4180 | 4175 | 4180 | 4175 | 579 |
| 422 | 20230913 | 115100 | 685935245 | 4180 | 4180 | 4180 | 4180 | 148 |
| 423 | 20230913 | 115000 | 685316605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 424 | 20230913 | 114900 | 685316605 | 4185 | 4185 | 4185 | 4180 | 745 |
| 425 | 20230913 | 114800 | 682201640 | 4185 | 4185 | 4185 | 4185 | 0 |
| 426 | 20230913 | 114700 | 682201640 | 4185 | 4185 | 4185 | 4185 | 0 |
| 427 | 20230913 | 114600 | 682201640 | 4185 | 4185 | 4185 | 4185 | 39 |
| 428 | 20230913 | 114500 | 682038425 | 4180 | 4180 | 4180 | 4180 | 0 |
| 429 | 20230913 | 114400 | 682038425 | 4180 | 4185 | 4185 | 4180 | 398 |
| 430 | 20230913 | 114300 | 680373385 | 4190 | 4190 | 4190 | 4190 | 521 |
| 431 | 20230913 | 114200 | 678190395 | 4190 | 4190 | 4190 | 4190 | 1 |
| 432 | 20230913 | 114100 | 678186205 | 4185 | 4185 | 4185 | 4185 | 70 |
| 433 | 20230913 | 114000 | 677893255 | 4185 | 4195 | 4195 | 4185 | 607 |
| 434 | 20230913 | 113900 | 675349925 | 4195 | 4205 | 4205 | 4195 | 2062 |
| 435 | 20230913 | 113800 | 666699290 | 4205 | 4200 | 4205 | 4200 | 103 |
| 436 | 20230913 | 113700 | 666266675 | 4200 | 4200 | 4200 | 4200 | 0 |
| 437 | 20230913 | 113600 | 666266675 | 4200 | 4200 | 4200 | 4200 | 306 |
| 438 | 20230913 | 113500 | 664981475 | 4200 | 4200 | 4200 | 4200 | 61 |
| 439 | 20230913 | 113400 | 664725275 | 4205 | 4205 | 4205 | 4205 | 100 |
| 440 | 20230913 | 113300 | 664304775 | 4195 | 4205 | 4205 | 4195 | 1259 |
| 441 | 20230913 | 113200 | 659017325 | 4205 | 4205 | 4205 | 4205 | 201 |
| 442 | 20230913 | 113100 | 658172120 | 4205 | 4205 | 4205 | 4205 | 100 |
| 443 | 20230913 | 113000 | 657751620 | 4205 | 4205 | 4205 | 4205 | 80 |
| 444 | 20230913 | 112900 | 657415220 | 4205 | 4215 | 4215 | 4205 | 1789 |
| 445 | 20230913 | 112800 | 649885300 | 4245 | 4245 | 4245 | 4245 | 0 |
| 446 | 20230913 | 112700 | 649885300 | 4245 | 4245 | 4245 | 4245 | 0 |
| 447 | 20230913 | 112600 | 649885300 | 4245 | 4245 | 4245 | 4245 | 1 |
| 448 | 20230913 | 112500 | 649881055 | 4215 | 4215 | 4215 | 4215 | 705 |
| 449 | 20230913 | 112400 | 646909480 | 4215 | 4215 | 4215 | 4215 | 1 |
| 450 | 20230913 | 112300 | 646905265 | 4220 | 4220 | 4220 | 4220 | 38 |
| 451 | 20230913 | 112200 | 646744905 | 4220 | 4235 | 4235 | 4220 | 2721 |
| 452 | 20230913 | 112100 | 635246310 | 4235 | 4205 | 4235 | 4205 | 2414 |
| 453 | 20230913 | 112000 | 625062240 | 4200 | 4160 | 4200 | 4160 | 4355 |
| 454 | 20230913 | 111900 | 606835470 | 4160 | 4150 | 4160 | 4140 | 1062 |
| 455 | 20230913 | 111800 | 602427025 | 4145 | 4160 | 4160 | 4145 | 2369 |
| 456 | 20230913 | 111700 | 592592895 | 4160 | 4160 | 4160 | 4160 | 78 |
| 457 | 20230913 | 111600 | 592268415 | 4170 | 4160 | 4170 | 4160 | 283 |
| 458 | 20230913 | 111500 | 591090135 | 4160 | 4170 | 4170 | 4160 | 2236 |
| 459 | 20230913 | 111400 | 581779795 | 4170 | 4170 | 4170 | 4160 | 351 |
| 460 | 20230913 | 111300 | 580317270 | 4175 | 4185 | 4185 | 4175 | 1199 |
| 461 | 20230913 | 111200 | 575306805 | 4195 | 4205 | 4205 | 4185 | 3774 |
| 462 | 20230913 | 111100 | 559464150 | 4205 | 4215 | 4215 | 4205 | 4948 |
| 463 | 20230913 | 111000 | 538633710 | 4215 | 4215 | 4215 | 4215 | 0 |
| 464 | 20230913 | 110900 | 538633710 | 4215 | 4215 | 4215 | 4215 | 836 |
| 465 | 20230913 | 110800 | 535109970 | 4220 | 4220 | 4220 | 4215 | 312 |
| 466 | 20230913 | 110700 | 533793335 | 4220 | 4220 | 4220 | 4215 | 1470 |
| 467 | 20230913 | 110600 | 527596545 | 4220 | 4215 | 4220 | 4215 | 123 |
| 468 | 20230913 | 110500 | 527078090 | 4220 | 4220 | 4220 | 4220 | 6 |
| 469 | 20230913 | 110400 | 527052770 | 4220 | 4220 | 4220 | 4220 | 0 |
| 470 | 20230913 | 110300 | 527052770 | 4220 | 4220 | 4220 | 4215 | 217 |
| 471 | 20230913 | 110200 | 526137840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 472 | 20230913 | 110100 | 526137840 | 4225 | 4220 | 4225 | 4220 | 101 |
| 473 | 20230913 | 110000 | 525711615 | 4220 | 4220 | 4220 | 4220 | 26 |
| 474 | 20230913 | 105900 | 525601895 | 4225 | 4220 | 4225 | 4220 | 122 |
| 475 | 20230913 | 105800 | 525087050 | 4220 | 4225 | 4225 | 4215 | 1092 |
| 476 | 20230913 | 105700 | 520481305 | 4220 | 4220 | 4220 | 4220 | 13 |
| 477 | 20230913 | 105600 | 520426445 | 4220 | 4220 | 4220 | 4220 | 0 |
| 478 | 20230913 | 105500 | 520426445 | 4220 | 4225 | 4225 | 4220 | 200 |
| 479 | 20230913 | 105400 | 519581945 | 4225 | 4225 | 4225 | 4225 | 183 |
| 480 | 20230913 | 105300 | 518808770 | 4220 | 4225 | 4225 | 4220 | 738 |
| 481 | 20230913 | 105200 | 515691980 | 4225 | 4225 | 4225 | 4225 | 41 |
| 482 | 20230913 | 105100 | 515518755 | 4225 | 4230 | 4230 | 4225 | 1891 |
| 483 | 20230913 | 105000 | 507526485 | 4235 | 4240 | 4240 | 4225 | 2762 |
| 484 | 20230913 | 104900 | 495840210 | 4240 | 4240 | 4240 | 4240 | 100 |
| 485 | 20230913 | 104800 | 495416210 | 4240 | 4250 | 4250 | 4240 | 4297 |
| 486 | 20230913 | 104700 | 477187090 | 4250 | 4245 | 4250 | 4245 | 28 |
| 487 | 20230913 | 104600 | 477068225 | 4250 | 4250 | 4250 | 4250 | 537 |
| 488 | 20230913 | 104500 | 474785975 | 4260 | 4250 | 4260 | 4250 | 67 |
| 489 | 20230913 | 104400 | 474501215 | 4250 | 4250 | 4250 | 4245 | 461 |
| 490 | 20230913 | 104300 | 472542980 | 4250 | 4265 | 4265 | 4250 | 5682 |
| 491 | 20230913 | 104200 | 448362895 | 4260 | 4260 | 4260 | 4260 | 244 |
| 492 | 20230913 | 104100 | 447323455 | 4255 | 4260 | 4260 | 4255 | 711 |
| 493 | 20230913 | 104000 | 444297600 | 4260 | 4265 | 4265 | 4260 | 634 |
| 494 | 20230913 | 103900 | 441596050 | 4270 | 4270 | 4270 | 4270 | 359 |
| 495 | 20230913 | 103800 | 440063120 | 4275 | 4280 | 4280 | 4275 | 100 |
| 496 | 20230913 | 103700 | 439635370 | 4270 | 4285 | 4285 | 4270 | 321 |
| 497 | 20230913 | 103600 | 438263710 | 4285 | 4285 | 4285 | 4285 | 38 |
| 498 | 20230913 | 103500 | 438100880 | 4285 | 4285 | 4285 | 4285 | 30 |
| 499 | 20230913 | 103400 | 437972330 | 4290 | 4290 | 4290 | 4290 | 26 |
| 500 | 20230913 | 103300 | 437860790 | 4290 | 4290 | 4290 | 4290 | 0 |
| 501 | 20230913 | 103200 | 437860790 | 4290 | 4290 | 4290 | 4280 | 970 |
| 502 | 20230913 | 103100 | 433705690 | 4290 | 4285 | 4290 | 4285 | 8 |
| 503 | 20230913 | 103000 | 433671375 | 4290 | 4290 | 4290 | 4290 | 0 |
| 504 | 20230913 | 102900 | 433671375 | 4290 | 4295 | 4295 | 4290 | 404 |
| 505 | 20230913 | 102800 | 431937720 | 4300 | 4300 | 4300 | 4300 | 373 |
| 506 | 20230913 | 102700 | 430333820 | 4300 | 4300 | 4300 | 4295 | 1546 |
| 507 | 20230913 | 102600 | 423688820 | 4325 | 4305 | 4325 | 4305 | 317 |
| 508 | 20230913 | 102500 | 422324115 | 4305 | 4315 | 4315 | 4305 | 299 |
| 509 | 20230913 | 102400 | 421035890 | 4310 | 4330 | 4330 | 4310 | 3331 |
| 510 | 20230913 | 102300 | 406652650 | 4340 | 4340 | 4340 | 4340 | 21 |
| 511 | 20230913 | 102200 | 406561510 | 4330 | 4340 | 4340 | 4330 | 742 |
| 512 | 20230913 | 102100 | 403348640 | 4335 | 4335 | 4335 | 4335 | 494 |
| 513 | 20230913 | 102000 | 401207150 | 4335 | 4335 | 4340 | 4335 | 602 |
| 514 | 20230913 | 101900 | 398594480 | 4340 | 4350 | 4350 | 4340 | 382 |
| 515 | 20230913 | 101800 | 396932965 | 4345 | 4340 | 4345 | 4340 | 2330 |
| 516 | 20230913 | 101700 | 386819115 | 4350 | 4370 | 4370 | 4340 | 1278 |
| 517 | 20230913 | 101600 | 381260570 | 4370 | 4365 | 4400 | 4355 | 1713 |
| 518 | 20230913 | 101500 | 373790115 | 4365 | 4345 | 4450 | 4345 | 3115 |
| 519 | 20230913 | 101400 | 360119440 | 4350 | 4335 | 4350 | 4335 | 2473 |
| 520 | 20230913 | 101300 | 349376425 | 4335 | 4315 | 4335 | 4315 | 1213 |
| 521 | 20230913 | 101200 | 344135110 | 4320 | 4320 | 4320 | 4320 | 367 |
| 522 | 20230913 | 101100 | 342549670 | 4315 | 4315 | 4315 | 4315 | 48 |
| 523 | 20230913 | 101000 | 342342550 | 4320 | 4320 | 4320 | 4320 | 0 |
| 524 | 20230913 | 100900 | 342342550 | 4320 | 4300 | 4320 | 4300 | 830 |
| 525 | 20230913 | 100800 | 338770610 | 4300 | 4295 | 4300 | 4295 | 2117 |
| 526 | 20230913 | 100700 | 329671270 | 4300 | 4300 | 4300 | 4300 | 0 |
| 527 | 20230913 | 100600 | 329671270 | 4300 | 4300 | 4300 | 4300 | 1 |
| 528 | 20230913 | 100500 | 329666970 | 4290 | 4295 | 4300 | 4290 | 10 |
| 529 | 20230913 | 100400 | 329624020 | 4300 | 4295 | 4300 | 4295 | 1648 |
| 530 | 20230913 | 100300 | 322543150 | 4300 | 4295 | 4300 | 4295 | 2000 |
| 531 | 20230913 | 100200 | 313947050 | 4265 | 4290 | 4290 | 4255 | 3316 |
| 532 | 20230913 | 100100 | 299805385 | 4300 | 4310 | 4310 | 4300 | 1166 |
| 533 | 20230913 | 100000 | 294790710 | 4310 | 4310 | 4310 | 4310 | 1100 |
| 534 | 20230913 | 095900 | 290049710 | 4315 | 4315 | 4315 | 4315 | 1 |
| 535 | 20230913 | 095800 | 290045395 | 4305 | 4305 | 4305 | 4305 | 1 |
| 536 | 20230913 | 095700 | 290041090 | 4305 | 4310 | 4310 | 4305 | 390 |
| 537 | 20230913 | 095600 | 288361120 | 4310 | 4310 | 4310 | 4310 | 1168 |
| 538 | 20230913 | 095500 | 283327040 | 4320 | 4310 | 4320 | 4310 | 643 |
| 539 | 20230913 | 095400 | 280555650 | 4310 | 4315 | 4315 | 4310 | 283 |
| 540 | 20230913 | 095300 | 279335105 | 4315 | 4315 | 4315 | 4315 | 20 |
| 541 | 20230913 | 095200 | 279248805 | 4315 | 4315 | 4315 | 4315 | 0 |
| 542 | 20230913 | 095100 | 279248805 | 4315 | 4320 | 4320 | 4315 | 207 |
| 543 | 20230913 | 095000 | 278355565 | 4315 | 4315 | 4320 | 4315 | 2210 |
| 544 | 20230913 | 094900 | 268817865 | 4320 | 4320 | 4320 | 4320 | 0 |
| 545 | 20230913 | 094800 | 268817865 | 4320 | 4320 | 4320 | 4320 | 2072 |
| 546 | 20230913 | 094700 | 259866825 | 4325 | 4325 | 4325 | 4325 | 11 |
| 547 | 20230913 | 094600 | 259819250 | 4325 | 4320 | 4325 | 4320 | 728 |
| 548 | 20230913 | 094500 | 256672790 | 4315 | 4315 | 4315 | 4315 | 50 |
| 549 | 20230913 | 094400 | 256457040 | 4320 | 4320 | 4320 | 4320 | 15 |
| 550 | 20230913 | 094300 | 256392240 | 4310 | 4295 | 4310 | 4295 | 145 |
| 551 | 20230913 | 094200 | 255767995 | 4295 | 4295 | 4295 | 4295 | 146 |
| 552 | 20230913 | 094100 | 255140925 | 4300 | 4300 | 4300 | 4295 | 666 |
| 553 | 20230913 | 094000 | 252277845 | 4300 | 4300 | 4300 | 4300 | 4199 |
| 554 | 20230913 | 093900 | 234222145 | 4300 | 4310 | 4310 | 4300 | 2001 |
| 555 | 20230913 | 093800 | 225617045 | 4305 | 4310 | 4310 | 4305 | 1004 |
| 556 | 20230913 | 093700 | 221294805 | 4300 | 4300 | 4300 | 4300 | 9 |
| 557 | 20230913 | 093600 | 221256105 | 4300 | 4310 | 4310 | 4300 | 11 |
| 558 | 20230913 | 093500 | 221208745 | 4310 | 4310 | 4310 | 4300 | 1599 |
| 559 | 20230913 | 093400 | 214319125 | 4315 | 4320 | 4320 | 4315 | 2252 |
| 560 | 20230913 | 093300 | 204601740 | 4320 | 4315 | 4320 | 4315 | 478 |
| 561 | 20230913 | 093200 | 202537605 | 4315 | 4285 | 4315 | 4285 | 1787 |
| 562 | 20230913 | 093100 | 194840905 | 4295 | 4285 | 4295 | 4285 | 1675 |
| 563 | 20230913 | 093000 | 187647830 | 4285 | 4275 | 4285 | 4275 | 432 |
| 564 | 20230913 | 092900 | 185797600 | 4275 | 4275 | 4275 | 4275 | 2 |
| 565 | 20230913 | 092800 | 185789050 | 4270 | 4275 | 4275 | 4270 | 768 |
| 566 | 20230913 | 092700 | 182506320 | 4265 | 4270 | 4270 | 4265 | 180 |
| 567 | 20230913 | 092600 | 181737845 | 4265 | 4265 | 4265 | 4265 | 31 |
| 568 | 20230913 | 092500 | 181605630 | 4265 | 4265 | 4265 | 4265 | 0 |
| 569 | 20230913 | 092400 | 181605630 | 4265 | 4290 | 4290 | 4265 | 8335 |
| 570 | 20230913 | 092300 | 146000820 | 4290 | 4280 | 4290 | 4280 | 1325 |
| 571 | 20230913 | 092200 | 140326350 | 4280 | 4280 | 4280 | 4275 | 3143 |
| 572 | 20230913 | 092100 | 126888510 | 4280 | 4280 | 4280 | 4275 | 622 |
| 573 | 20230913 | 092000 | 124227405 | 4275 | 4285 | 4290 | 4275 | 3318 |
| 574 | 20230913 | 091900 | 110022980 | 4270 | 4275 | 4285 | 4270 | 369 |
| 575 | 20230913 | 091800 | 108446275 | 4270 | 4275 | 4275 | 4270 | 30 |
| 576 | 20230913 | 091700 | 108318155 | 4295 | 4285 | 4295 | 4270 | 1113 |
| 577 | 20230913 | 091600 | 103562460 | 4275 | 4305 | 4305 | 4275 | 1479 |
| 578 | 20230913 | 091500 | 97219365 | 4305 | 4285 | 4380 | 4275 | 5660 |
| 579 | 20230913 | 091400 | 72894905 | 4280 | 4280 | 4280 | 4280 | 12 |
| 580 | 20230913 | 091300 | 72843545 | 4280 | 4275 | 4285 | 4275 | 716 |
| 581 | 20230913 | 091200 | 69776090 | 4275 | 4280 | 4280 | 4275 | 733 |
| 582 | 20230913 | 091100 | 66641105 | 4280 | 4295 | 4295 | 4280 | 1522 |
| 583 | 20230913 | 091000 | 60118825 | 4300 | 4310 | 4310 | 4300 | 2244 |
| 584 | 20230913 | 090900 | 50462660 | 4310 | 4320 | 4320 | 4310 | 2252 |
| 585 | 20230913 | 090800 | 40745555 | 4320 | 4315 | 4320 | 4315 | 253 |
| 586 | 20230913 | 090700 | 39653850 | 4315 | 4320 | 4320 | 4315 | 493 |
| 587 | 20230913 | 090600 | 37524795 | 4325 | 4325 | 4325 | 4325 | 10 |
| 588 | 20230913 | 090500 | 37481545 | 4325 | 4310 | 4325 | 4310 | 25 |
| 589 | 20230913 | 090400 | 37373435 | 4305 | 4330 | 4330 | 4305 | 2114 |
| 590 | 20230913 | 090300 | 28245315 | 4330 | 4330 | 4345 | 4330 | 958 |
| 591 | 20230913 | 090200 | 24097160 | 4330 | 4330 | 4345 | 4330 | 325 |
| 592 | 20230913 | 090100 | 22689895 | 4330 | 4330 | 4350 | 4315 | 1962 |
| 593 | 20230913 | 090000 | 14206015 | 4330 | 4425 | 4425 | 4330 | 3138 |