30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 3 | 20230913 | 191500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20230913 | 191400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20230913 | 191300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20230913 | 191200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20230913 | 191100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20230913 | 191000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20230913 | 190900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20230913 | 190800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20230913 | 190700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20230913 | 190600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20230913 | 190500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20230913 | 190400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20230913 | 190300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20230913 | 190200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20230913 | 190100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20230913 | 190000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20230913 | 185900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20230913 | 185800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20230913 | 185700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20230913 | 185600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20230913 | 185500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20230913 | 185400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20230913 | 185300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20230913 | 185200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20230913 | 185100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20230913 | 185000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20230913 | 184900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20230913 | 184800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20230913 | 184700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20230913 | 184600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 33 | 20230913 | 184500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20230913 | 184400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20230913 | 184300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20230913 | 184200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20230913 | 184100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20230913 | 184000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20230913 | 183900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20230913 | 183800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20230913 | 183700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20230913 | 183600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20230913 | 183500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20230913 | 183400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20230913 | 183300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20230913 | 183200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20230913 | 183100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20230913 | 183000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20230913 | 182900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20230913 | 182800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20230913 | 182700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20230913 | 182600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20230913 | 182500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20230913 | 182400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20230913 | 182300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20230913 | 182200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20230913 | 182100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20230913 | 182000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20230913 | 181900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20230913 | 181800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20230913 | 181700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20230913 | 181600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 63 | 20230913 | 181500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20230913 | 181400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20230913 | 181300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20230913 | 181200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20230913 | 181100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20230913 | 181000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20230913 | 180900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20230913 | 180800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20230913 | 180700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20230913 | 180600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20230913 | 180500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20230913 | 180400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20230913 | 180300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20230913 | 180200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20230913 | 180100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20230913 | 180000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20230913 | 175900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20230913 | 175800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20230913 | 175700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20230913 | 175600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20230913 | 175500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20230913 | 175400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20230913 | 175300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20230913 | 175200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20230913 | 175100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20230913 | 175000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20230913 | 174900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20230913 | 174800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20230913 | 174700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20230913 | 174600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 93 | 20230913 | 174500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20230913 | 174400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20230913 | 174300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20230913 | 174200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20230913 | 174100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20230913 | 174000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20230913 | 173900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20230913 | 173800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20230913 | 173700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20230913 | 173600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20230913 | 173500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20230913 | 173400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20230913 | 173300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20230913 | 173200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20230913 | 173100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20230913 | 173000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20230913 | 172900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20230913 | 172800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20230913 | 172700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20230913 | 172600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20230913 | 172500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20230913 | 172400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20230913 | 172300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20230913 | 172200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20230913 | 172100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20230913 | 172000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20230913 | 171900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20230913 | 171800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20230913 | 171700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20230913 | 171600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 123 | 20230913 | 171500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20230913 | 171400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20230913 | 171300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20230913 | 171200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20230913 | 171100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20230913 | 171000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20230913 | 170900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20230913 | 170800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20230913 | 170700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20230913 | 170600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20230913 | 170500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20230913 | 170400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20230913 | 170300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20230913 | 170200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20230913 | 170100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20230913 | 170000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20230913 | 165900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20230913 | 165800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20230913 | 165700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20230913 | 165600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20230913 | 165500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20230913 | 165400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20230913 | 165300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20230913 | 165200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20230913 | 165100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20230913 | 165000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20230913 | 164900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20230913 | 164800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20230913 | 164700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20230913 | 164600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 153 | 20230913 | 164500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20230913 | 164400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20230913 | 164300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20230913 | 164200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20230913 | 164100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20230913 | 164000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20230913 | 163900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20230913 | 163800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20230913 | 163700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20230913 | 163600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20230913 | 163500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20230913 | 163400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20230913 | 163300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20230913 | 163200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20230913 | 163100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20230913 | 163000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20230913 | 162900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20230913 | 162800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20230913 | 162700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20230913 | 162600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20230913 | 162500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20230913 | 162400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20230913 | 162300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20230913 | 162200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20230913 | 162100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20230913 | 162000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20230913 | 161900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20230913 | 161800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20230913 | 161700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20230913 | 161600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 183 | 20230913 | 161500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20230913 | 161400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20230913 | 161300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20230913 | 161200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20230913 | 161100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20230913 | 161000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20230913 | 160900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20230913 | 160800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20230913 | 160700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20230913 | 160600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20230913 | 160500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20230913 | 160400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20230913 | 160300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20230913 | 160200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20230913 | 160100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20230913 | 160000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20230913 | 155900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20230913 | 155800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20230913 | 155700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20230913 | 155600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20230913 | 155500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20230913 | 155400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20230913 | 155300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20230913 | 155200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20230913 | 155100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20230913 | 155000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20230913 | 154900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20230913 | 154800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20230913 | 154700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20230913 | 154600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 213 | 20230913 | 154500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20230913 | 154400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20230913 | 154300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20230913 | 154200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20230913 | 154100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20230913 | 154000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20230913 | 153900 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20230913 | 153800 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20230913 | 153700 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20230913 | 153600 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20230913 | 153500 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20230913 | 153400 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20230913 | 153300 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20230913 | 153200 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20230913 | 153100 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20230913 | 153000 | 3040982120 | 4410 | 4410 | 4410 | 4410 | 24134 |
| 229 | 20230913 | 152900 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20230913 | 152800 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20230913 | 152700 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20230913 | 152600 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20230913 | 152500 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20230913 | 152400 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20230913 | 152300 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20230913 | 152200 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20230913 | 152100 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20230913 | 152000 | 2934551180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20230913 | 151900 | 2934551180 | 4400 | 4405 | 4410 | 4400 | 2773 |
| 240 | 20230913 | 151800 | 2922339865 | 4405 | 4410 | 4410 | 4405 | 3546 |
| 241 | 20230913 | 151700 | 2906702580 | 4415 | 4415 | 4415 | 4410 | 2986 |
| 242 | 20230913 | 151600 | 2893532765 | 4415 | 4410 | 4415 | 4410 | 423 |
| 243 | 20230913 | 151500 | 2891666475 | 4410 | 4415 | 4415 | 4410 | 617 |
| 244 | 20230913 | 151400 | 2888944685 | 4415 | 4410 | 4415 | 4405 | 6158 |
| 245 | 20230913 | 151300 | 2861769825 | 4410 | 4405 | 4410 | 4405 | 1817 |
| 246 | 20230913 | 151200 | 2853765150 | 4405 | 4410 | 4410 | 4400 | 1285 |
| 247 | 20230913 | 151100 | 2848106435 | 4410 | 4410 | 4410 | 4405 | 3058 |
| 248 | 20230913 | 151000 | 2834625860 | 4410 | 4405 | 4410 | 4405 | 4613 |
| 249 | 20230913 | 150900 | 2814304790 | 4405 | 4405 | 4410 | 4400 | 6154 |
| 250 | 20230913 | 150800 | 2787196490 | 4405 | 4405 | 4410 | 4405 | 1132 |
| 251 | 20230913 | 150700 | 2782206410 | 4410 | 4405 | 4410 | 4405 | 309 |
| 252 | 20230913 | 150600 | 2780844875 | 4410 | 4410 | 4410 | 4405 | 969 |
| 253 | 20230913 | 150500 | 2776574155 | 4410 | 4410 | 4410 | 4405 | 1509 |
| 254 | 20230913 | 150400 | 2769923215 | 4410 | 4410 | 4410 | 4405 | 1825 |
| 255 | 20230913 | 150300 | 2761875305 | 4410 | 4405 | 4410 | 4405 | 6049 |
| 256 | 20230913 | 150200 | 2735224990 | 4405 | 4405 | 4405 | 4405 | 200 |
| 257 | 20230913 | 150100 | 2734343990 | 4405 | 4405 | 4405 | 4400 | 264 |
| 258 | 20230913 | 150000 | 2733181570 | 4405 | 4410 | 4410 | 4400 | 10290 |
| 259 | 20230913 | 145900 | 2687901815 | 4405 | 4400 | 4410 | 4400 | 3376 |
| 260 | 20230913 | 145800 | 2673031250 | 4400 | 4405 | 4405 | 4400 | 685 |
| 261 | 20230913 | 145700 | 2670013830 | 4405 | 4405 | 4405 | 4400 | 701 |
| 262 | 20230913 | 145600 | 2666926035 | 4405 | 4405 | 4405 | 4405 | 144 |
| 263 | 20230913 | 145500 | 2666291715 | 4405 | 4405 | 4405 | 4400 | 1257 |
| 264 | 20230913 | 145400 | 2660754795 | 4405 | 4405 | 4405 | 4400 | 235 |
| 265 | 20230913 | 145300 | 2659719730 | 4405 | 4400 | 4405 | 4400 | 3884 |
| 266 | 20230913 | 145200 | 2642624880 | 4400 | 4400 | 4400 | 4395 | 474 |
| 267 | 20230913 | 145100 | 2640539495 | 4400 | 4400 | 4400 | 4395 | 378 |
| 268 | 20230913 | 145000 | 2638876405 | 4400 | 4395 | 4400 | 4395 | 220 |
| 269 | 20230913 | 144900 | 2637908655 | 4400 | 4400 | 4400 | 4390 | 7298 |
| 270 | 20230913 | 144800 | 2605831860 | 4395 | 4400 | 4400 | 4395 | 410 |
| 271 | 20230913 | 144700 | 2604028490 | 4400 | 4400 | 4400 | 4395 | 240 |
| 272 | 20230913 | 144600 | 2602972695 | 4395 | 4400 | 4400 | 4395 | 278 |
| 273 | 20230913 | 144500 | 2601749650 | 4400 | 4400 | 4400 | 4395 | 1300 |
| 274 | 20230913 | 144400 | 2596031410 | 4400 | 4400 | 4400 | 4395 | 342 |
| 275 | 20230913 | 144300 | 2594526785 | 4400 | 4400 | 4400 | 4395 | 393 |
| 276 | 20230913 | 144200 | 2592797825 | 4395 | 4395 | 4400 | 4395 | 235 |
| 277 | 20230913 | 144100 | 2591763950 | 4400 | 4395 | 4400 | 4395 | 425 |
| 278 | 20230913 | 144000 | 2589894200 | 4400 | 4395 | 4400 | 4395 | 237 |
| 279 | 20230913 | 143900 | 2588851595 | 4400 | 4395 | 4400 | 4395 | 1254 |
| 280 | 20230913 | 143800 | 2583339435 | 4395 | 4400 | 4400 | 4395 | 468 |
| 281 | 20230913 | 143700 | 2581280435 | 4400 | 4400 | 4405 | 4395 | 385 |
| 282 | 20230913 | 143600 | 2579586535 | 4400 | 4400 | 4405 | 4395 | 699 |
| 283 | 20230913 | 143500 | 2576509755 | 4405 | 4405 | 4405 | 4400 | 367 |
| 284 | 20230913 | 143400 | 2574894175 | 4405 | 4400 | 4405 | 4395 | 254 |
| 285 | 20230913 | 143300 | 2573776345 | 4405 | 4400 | 4405 | 4395 | 502 |
| 286 | 20230913 | 143200 | 2571567560 | 4400 | 4405 | 4405 | 4400 | 2275 |
| 287 | 20230913 | 143100 | 2561556610 | 4400 | 4400 | 4405 | 4400 | 241 |
| 288 | 20230913 | 143000 | 2560495410 | 4405 | 4405 | 4410 | 4400 | 1966 |
| 289 | 20230913 | 142900 | 2551834570 | 4405 | 4405 | 4410 | 4405 | 977 |
| 290 | 20230913 | 142800 | 2547529335 | 4405 | 4405 | 4410 | 4400 | 3464 |
| 291 | 20230913 | 142700 | 2532270495 | 4405 | 4395 | 4405 | 4395 | 531 |
| 292 | 20230913 | 142600 | 2529933540 | 4400 | 4400 | 4400 | 4395 | 1003 |
| 293 | 20230913 | 142500 | 2525520465 | 4400 | 4395 | 4400 | 4395 | 25 |
| 294 | 20230913 | 142400 | 2525410525 | 4400 | 4400 | 4405 | 4395 | 522 |
| 295 | 20230913 | 142300 | 2523113640 | 4405 | 4400 | 4405 | 4395 | 715 |
| 296 | 20230913 | 142200 | 2519967540 | 4400 | 4405 | 4405 | 4400 | 288 |
| 297 | 20230913 | 142100 | 2518698995 | 4405 | 4400 | 4405 | 4400 | 1316 |
| 298 | 20230913 | 142000 | 2512907180 | 4395 | 4400 | 4400 | 4395 | 244 |
| 299 | 20230913 | 141900 | 2511833615 | 4400 | 4400 | 4405 | 4395 | 391 |
| 300 | 20230913 | 141800 | 2510112705 | 4405 | 4395 | 4405 | 4395 | 1337 |
| 301 | 20230913 | 141700 | 2504230100 | 4400 | 4405 | 4405 | 4395 | 2364 |
| 302 | 20230913 | 141600 | 2493828480 | 4400 | 4395 | 4405 | 4395 | 610 |
| 303 | 20230913 | 141500 | 2491143910 | 4405 | 4400 | 4405 | 4400 | 1063 |
| 304 | 20230913 | 141400 | 2486465625 | 4400 | 4400 | 4400 | 4395 | 1834 |
| 305 | 20230913 | 141300 | 2478396095 | 4400 | 4395 | 4400 | 4395 | 329 |
| 306 | 20230913 | 141200 | 2476948620 | 4395 | 4400 | 4400 | 4395 | 265 |
| 307 | 20230913 | 141100 | 2475782950 | 4395 | 4395 | 4400 | 4395 | 331 |
| 308 | 20230913 | 141000 | 2474326700 | 4395 | 4400 | 4400 | 4395 | 227 |
| 309 | 20230913 | 140900 | 2473328065 | 4395 | 4395 | 4400 | 4395 | 483 |
| 310 | 20230913 | 140800 | 2471204490 | 4395 | 4400 | 4400 | 4395 | 390 |
| 311 | 20230913 | 140700 | 2469488670 | 4395 | 4395 | 4400 | 4395 | 204 |
| 312 | 20230913 | 140600 | 2468591165 | 4395 | 4395 | 4400 | 4395 | 606 |
| 313 | 20230913 | 140500 | 2465926365 | 4395 | 4395 | 4400 | 4395 | 816 |
| 314 | 20230913 | 140400 | 2462338680 | 4395 | 4395 | 4400 | 4395 | 488 |
| 315 | 20230913 | 140300 | 2460193060 | 4395 | 4400 | 4400 | 4395 | 139 |
| 316 | 20230913 | 140200 | 2459582080 | 4400 | 4400 | 4400 | 4390 | 839 |
| 317 | 20230913 | 140100 | 2455897640 | 4390 | 4395 | 4400 | 4390 | 1030 |
| 318 | 20230913 | 140000 | 2451370035 | 4390 | 4390 | 4395 | 4385 | 3713 |
| 319 | 20230913 | 135900 | 2435069145 | 4395 | 4400 | 4400 | 4395 | 1562 |
| 320 | 20230913 | 135800 | 2428203300 | 4395 | 4395 | 4400 | 4395 | 261 |
| 321 | 20230913 | 135700 | 2427055380 | 4395 | 4395 | 4400 | 4395 | 337 |
| 322 | 20230913 | 135600 | 2425572775 | 4395 | 4400 | 4400 | 4395 | 485 |
| 323 | 20230913 | 135500 | 2423439340 | 4395 | 4395 | 4400 | 4395 | 168 |
| 324 | 20230913 | 135400 | 2422700235 | 4400 | 4400 | 4400 | 4395 | 978 |
| 325 | 20230913 | 135300 | 2418400160 | 4400 | 4395 | 4400 | 4395 | 69 |
| 326 | 20230913 | 135200 | 2418096730 | 4400 | 4400 | 4405 | 4400 | 411 |
| 327 | 20230913 | 135100 | 2416288150 | 4395 | 4405 | 4405 | 4385 | 3849 |
| 328 | 20230913 | 135000 | 2399379855 | 4405 | 4400 | 4405 | 4400 | 249 |
| 329 | 20230913 | 134900 | 2398283505 | 4400 | 4400 | 4400 | 4395 | 991 |
| 330 | 20230913 | 134800 | 2393923140 | 4395 | 4400 | 4400 | 4395 | 212 |
| 331 | 20230913 | 134700 | 2392990515 | 4400 | 4395 | 4400 | 4395 | 199 |
| 332 | 20230913 | 134600 | 2392114980 | 4400 | 4390 | 4400 | 4390 | 298 |
| 333 | 20230913 | 134500 | 2390805165 | 4390 | 4400 | 4405 | 4390 | 11281 |
| 334 | 20230913 | 134400 | 2341181610 | 4400 | 4400 | 4405 | 4400 | 903 |
| 335 | 20230913 | 134300 | 2337204540 | 4405 | 4405 | 4405 | 4400 | 358 |
| 336 | 20230913 | 134200 | 2335627665 | 4400 | 4400 | 4405 | 4400 | 124 |
| 337 | 20230913 | 134100 | 2335081765 | 4405 | 4405 | 4405 | 4400 | 232 |
| 338 | 20230913 | 134000 | 2334059865 | 4405 | 4400 | 4410 | 4400 | 356 |
| 339 | 20230913 | 133900 | 2332491675 | 4400 | 4400 | 4410 | 4400 | 348 |
| 340 | 20230913 | 133800 | 2330958775 | 4400 | 4410 | 4410 | 4400 | 1029 |
| 341 | 20230913 | 133700 | 2326426125 | 4410 | 4405 | 4410 | 4400 | 1827 |
| 342 | 20230913 | 133600 | 2318378075 | 4405 | 4405 | 4405 | 4400 | 339 |
| 343 | 20230913 | 133500 | 2316885590 | 4400 | 4400 | 4405 | 4400 | 318 |
| 344 | 20230913 | 133400 | 2315484930 | 4405 | 4405 | 4405 | 4400 | 245 |
| 345 | 20230913 | 133300 | 2314405770 | 4400 | 4405 | 4405 | 4395 | 203 |
| 346 | 20230913 | 133200 | 2313511775 | 4400 | 4395 | 4405 | 4395 | 184 |
| 347 | 20230913 | 133100 | 2312702510 | 4400 | 4400 | 4405 | 4395 | 3459 |
| 348 | 20230913 | 133000 | 2297482810 | 4400 | 4400 | 4405 | 4400 | 1340 |
| 349 | 20230913 | 132900 | 2291583970 | 4400 | 4400 | 4400 | 4395 | 1031 |
| 350 | 20230913 | 132800 | 2287050660 | 4395 | 4395 | 4400 | 4395 | 314 |
| 351 | 20230913 | 132700 | 2285669160 | 4405 | 4405 | 4405 | 4400 | 3699 |
| 352 | 20230913 | 132600 | 2269381345 | 4400 | 4400 | 4405 | 4400 | 407 |
| 353 | 20230913 | 132500 | 2267589575 | 4400 | 4400 | 4405 | 4400 | 1099 |
| 354 | 20230913 | 132400 | 2262753225 | 4405 | 4400 | 4410 | 4400 | 1017 |
| 355 | 20230913 | 132300 | 2258269535 | 4400 | 4405 | 4410 | 4400 | 291 |
| 356 | 20230913 | 132200 | 2256987685 | 4405 | 4410 | 4410 | 4405 | 534 |
| 357 | 20230913 | 132100 | 2254634665 | 4405 | 4400 | 4410 | 4400 | 5778 |
| 358 | 20230913 | 132000 | 2229195275 | 4400 | 4395 | 4400 | 4395 | 732 |
| 359 | 20230913 | 131900 | 2225974580 | 4395 | 4395 | 4400 | 4395 | 214 |
| 360 | 20230913 | 131800 | 2225033035 | 4400 | 4395 | 4400 | 4395 | 295 |
| 361 | 20230913 | 131700 | 2223735200 | 4395 | 4395 | 4400 | 4395 | 189 |
| 362 | 20230913 | 131600 | 2222903690 | 4395 | 4405 | 4405 | 4390 | 4240 |
| 363 | 20230913 | 131500 | 2204273335 | 4400 | 4400 | 4405 | 4395 | 1903 |
| 364 | 20230913 | 131400 | 2195899870 | 4400 | 4395 | 4400 | 4395 | 368 |
| 365 | 20230913 | 131300 | 2194280965 | 4395 | 4395 | 4400 | 4395 | 1138 |
| 366 | 20230913 | 131200 | 2189277220 | 4390 | 4395 | 4395 | 4390 | 1653 |
| 367 | 20230913 | 131100 | 2182014890 | 4395 | 4395 | 4395 | 4390 | 2311 |
| 368 | 20230913 | 131000 | 2171866460 | 4395 | 4395 | 4395 | 4390 | 839 |
| 369 | 20230913 | 130900 | 2168179625 | 4390 | 4395 | 4395 | 4390 | 271 |
| 370 | 20230913 | 130800 | 2166988765 | 4395 | 4390 | 4395 | 4390 | 514 |
| 371 | 20230913 | 130700 | 2164731440 | 4390 | 4395 | 4395 | 4390 | 408 |
| 372 | 20230913 | 130600 | 2162938520 | 4390 | 4390 | 4395 | 4390 | 462 |
| 373 | 20230913 | 130500 | 2160908150 | 4390 | 4390 | 4395 | 4390 | 1002 |
| 374 | 20230913 | 130400 | 2156504475 | 4390 | 4390 | 4395 | 4390 | 470 |
| 375 | 20230913 | 130300 | 2154438875 | 4395 | 4390 | 4395 | 4390 | 235 |
| 376 | 20230913 | 130200 | 2153406185 | 4390 | 4390 | 4395 | 4390 | 771 |
| 377 | 20230913 | 130100 | 2150020230 | 4390 | 4390 | 4395 | 4390 | 262 |
| 378 | 20230913 | 130000 | 2148868815 | 4390 | 4395 | 4395 | 4390 | 399 |
| 379 | 20230913 | 125900 | 2147116805 | 4395 | 4395 | 4395 | 4390 | 1688 |
| 380 | 20230913 | 125800 | 2139699105 | 4390 | 4395 | 4395 | 4390 | 234 |
| 381 | 20230913 | 125700 | 2138670765 | 4390 | 4395 | 4395 | 4390 | 206 |
| 382 | 20230913 | 125600 | 2137765445 | 4390 | 4395 | 4395 | 4390 | 936 |
| 383 | 20230913 | 125500 | 2133654385 | 4395 | 4395 | 4400 | 4390 | 414 |
| 384 | 20230913 | 125400 | 2131834750 | 4390 | 4400 | 4400 | 4390 | 1510 |
| 385 | 20230913 | 125300 | 2125197465 | 4400 | 4405 | 4405 | 4400 | 280 |
| 386 | 20230913 | 125200 | 2123964405 | 4400 | 4400 | 4405 | 4395 | 6713 |
| 387 | 20230913 | 125100 | 2094416170 | 4400 | 4405 | 4405 | 4400 | 316 |
| 388 | 20230913 | 125000 | 2093024880 | 4400 | 4405 | 4405 | 4400 | 227 |
| 389 | 20230913 | 124900 | 2092025130 | 4405 | 4395 | 4405 | 4395 | 3009 |
| 390 | 20230913 | 124800 | 2078788265 | 4390 | 4395 | 4400 | 4390 | 818 |
| 391 | 20230913 | 124700 | 2075194000 | 4395 | 4395 | 4400 | 4395 | 1108 |
| 392 | 20230913 | 124600 | 2070324005 | 4400 | 4400 | 4400 | 4395 | 6969 |
| 393 | 20230913 | 124500 | 2039694545 | 4400 | 4400 | 4400 | 4395 | 1961 |
| 394 | 20230913 | 124400 | 2031066170 | 4400 | 4400 | 4405 | 4395 | 985 |
| 395 | 20230913 | 124300 | 2026732085 | 4395 | 4395 | 4400 | 4395 | 397 |
| 396 | 20230913 | 124200 | 2024985915 | 4400 | 4405 | 4405 | 4395 | 281 |
| 397 | 20230913 | 124100 | 2023749610 | 4395 | 4395 | 4405 | 4395 | 494 |
| 398 | 20230913 | 124000 | 2021575045 | 4395 | 4405 | 4405 | 4395 | 1236 |
| 399 | 20230913 | 123900 | 2016135575 | 4400 | 4405 | 4405 | 4400 | 626 |
| 400 | 20230913 | 123800 | 2013380340 | 4405 | 4410 | 4410 | 4400 | 1448 |
| 401 | 20230913 | 123700 | 2006997515 | 4405 | 4395 | 4405 | 4395 | 6817 |
| 402 | 20230913 | 123600 | 1977009220 | 4390 | 4390 | 4395 | 4390 | 204 |
| 403 | 20230913 | 123500 | 1976112705 | 4390 | 4390 | 4395 | 4390 | 1267 |
| 404 | 20230913 | 123400 | 1970549300 | 4385 | 4385 | 4390 | 4385 | 438 |
| 405 | 20230913 | 123300 | 1968626680 | 4385 | 4390 | 4390 | 4385 | 311 |
| 406 | 20230913 | 123200 | 1967261505 | 4385 | 4385 | 4390 | 4385 | 405 |
| 407 | 20230913 | 123100 | 1965483595 | 4380 | 4385 | 4385 | 4380 | 4287 |
| 408 | 20230913 | 123000 | 1946685165 | 4380 | 4380 | 4385 | 4380 | 244 |
| 409 | 20230913 | 122900 | 1945615335 | 4380 | 4385 | 4385 | 4380 | 1176 |
| 410 | 20230913 | 122800 | 1940463485 | 4380 | 4385 | 4385 | 4380 | 272 |
| 411 | 20230913 | 122700 | 1939271405 | 4385 | 4380 | 4385 | 4380 | 235 |
| 412 | 20230913 | 122600 | 1938241205 | 4380 | 4385 | 4385 | 4380 | 443 |
| 413 | 20230913 | 122500 | 1936300675 | 4385 | 4385 | 4385 | 4380 | 282 |
| 414 | 20230913 | 122400 | 1935064190 | 4380 | 4385 | 4385 | 4380 | 430 |
| 415 | 20230913 | 122300 | 1933178960 | 4380 | 4385 | 4385 | 4380 | 277 |
| 416 | 20230913 | 122200 | 1931964400 | 4380 | 4375 | 4380 | 4375 | 124 |
| 417 | 20230913 | 122100 | 1931421290 | 4375 | 4375 | 4385 | 4375 | 728 |
| 418 | 20230913 | 122000 | 1928232710 | 4380 | 4380 | 4380 | 4375 | 318 |
| 419 | 20230913 | 121900 | 1926839895 | 4380 | 4375 | 4380 | 4375 | 1033 |
| 420 | 20230913 | 121800 | 1922317980 | 4380 | 4370 | 4380 | 4370 | 2169 |
| 421 | 20230913 | 121700 | 1912828615 | 4375 | 4370 | 4375 | 4370 | 174 |
| 422 | 20230913 | 121600 | 1912067390 | 4375 | 4370 | 4375 | 4365 | 2259 |
| 423 | 20230913 | 121500 | 1902194615 | 4370 | 4365 | 4370 | 4365 | 5973 |
| 424 | 20230913 | 121400 | 1876092680 | 4365 | 4370 | 4370 | 4365 | 1284 |
| 425 | 20230913 | 121300 | 1870486735 | 4370 | 4365 | 4370 | 4365 | 1238 |
| 426 | 20230913 | 121200 | 1865080905 | 4365 | 4365 | 4370 | 4365 | 461 |
| 427 | 20230913 | 121100 | 1863066470 | 4370 | 4365 | 4370 | 4365 | 340 |
| 428 | 20230913 | 121000 | 1861581085 | 4365 | 4370 | 4370 | 4365 | 348 |
| 429 | 20230913 | 120900 | 1860060935 | 4370 | 4365 | 4370 | 4365 | 357 |
| 430 | 20230913 | 120800 | 1858501200 | 4365 | 4370 | 4370 | 4365 | 505 |
| 431 | 20230913 | 120700 | 1856295910 | 4365 | 4365 | 4370 | 4365 | 115 |
| 432 | 20230913 | 120600 | 1855793800 | 4370 | 4360 | 4370 | 4360 | 5536 |
| 433 | 20230913 | 120500 | 1831628425 | 4365 | 4360 | 4365 | 4360 | 4500 |
| 434 | 20230913 | 120400 | 1811986045 | 4360 | 4360 | 4365 | 4360 | 293 |
| 435 | 20230913 | 120300 | 1810707215 | 4360 | 4360 | 4365 | 4360 | 205 |
| 436 | 20230913 | 120200 | 1809812500 | 4360 | 4365 | 4370 | 4360 | 5936 |
| 437 | 20230913 | 120100 | 1783900965 | 4370 | 4370 | 4370 | 4365 | 976 |
| 438 | 20230913 | 120000 | 1779635900 | 4370 | 4365 | 4370 | 4365 | 273 |
| 439 | 20230913 | 115900 | 1778443025 | 4365 | 4370 | 4370 | 4365 | 349 |
| 440 | 20230913 | 115800 | 1776918035 | 4370 | 4370 | 4370 | 4365 | 602 |
| 441 | 20230913 | 115700 | 1774287365 | 4365 | 4370 | 4370 | 4365 | 110 |
| 442 | 20230913 | 115600 | 1773806730 | 4370 | 4365 | 4370 | 4365 | 283 |
| 443 | 20230913 | 115500 | 1772570070 | 4370 | 4365 | 4370 | 4365 | 358 |
| 444 | 20230913 | 115400 | 1771006035 | 4365 | 4365 | 4370 | 4365 | 486 |
| 445 | 20230913 | 115300 | 1768882820 | 4370 | 4370 | 4370 | 4365 | 274 |
| 446 | 20230913 | 115200 | 1767685530 | 4370 | 4370 | 4370 | 4365 | 737 |
| 447 | 20230913 | 115100 | 1764464860 | 4370 | 4365 | 4370 | 4365 | 461 |
| 448 | 20230913 | 115000 | 1762450860 | 4365 | 4370 | 4370 | 4365 | 811 |
| 449 | 20230913 | 114900 | 1758907380 | 4365 | 4365 | 4370 | 4365 | 248 |
| 450 | 20230913 | 114800 | 1757823785 | 4370 | 4365 | 4370 | 4365 | 240 |
| 451 | 20230913 | 114700 | 1756775115 | 4370 | 4370 | 4370 | 4365 | 529 |
| 452 | 20230913 | 114600 | 1754464940 | 4370 | 4365 | 4370 | 4365 | 143 |
| 453 | 20230913 | 114500 | 1753840195 | 4370 | 4370 | 4370 | 4365 | 239 |
| 454 | 20230913 | 114400 | 1752795790 | 4370 | 4365 | 4370 | 4365 | 309 |
| 455 | 20230913 | 114300 | 1751445885 | 4365 | 4365 | 4370 | 4365 | 265 |
| 456 | 20230913 | 114200 | 1750287915 | 4370 | 4365 | 4370 | 4365 | 1811 |
| 457 | 20230913 | 114100 | 1742381650 | 4365 | 4365 | 4370 | 4365 | 436 |
| 458 | 20230913 | 114000 | 1740477420 | 4370 | 4370 | 4370 | 4365 | 220 |
| 459 | 20230913 | 113900 | 1739516075 | 4370 | 4365 | 4370 | 4365 | 361 |
| 460 | 20230913 | 113800 | 1737939385 | 4365 | 4370 | 4370 | 4365 | 1050 |
| 461 | 20230913 | 113700 | 1733350910 | 4375 | 4370 | 4375 | 4370 | 533 |
| 462 | 20230913 | 113600 | 1731020585 | 4375 | 4375 | 4375 | 4370 | 183 |
| 463 | 20230913 | 113500 | 1730220025 | 4375 | 4370 | 4375 | 4370 | 883 |
| 464 | 20230913 | 113400 | 1726360575 | 4375 | 4375 | 4375 | 4370 | 199 |
| 465 | 20230913 | 113300 | 1725490015 | 4375 | 4375 | 4375 | 4370 | 295 |
| 466 | 20230913 | 113200 | 1724199510 | 4370 | 4375 | 4375 | 4370 | 304 |
| 467 | 20230913 | 113100 | 1722869650 | 4370 | 4370 | 4375 | 4370 | 238 |
| 468 | 20230913 | 113000 | 1721828445 | 4370 | 4375 | 4375 | 4370 | 219 |
| 469 | 20230913 | 112900 | 1720870410 | 4375 | 4380 | 4380 | 4370 | 272 |
| 470 | 20230913 | 112800 | 1719680305 | 4380 | 4375 | 4380 | 4370 | 1578 |
| 471 | 20230913 | 112700 | 1712775440 | 4375 | 4375 | 4375 | 4375 | 1746 |
| 472 | 20230913 | 112600 | 1705136690 | 4375 | 4370 | 4375 | 4370 | 634 |
| 473 | 20230913 | 112500 | 1702365005 | 4370 | 4370 | 4370 | 4370 | 10 |
| 474 | 20230913 | 112400 | 1702321305 | 4375 | 4375 | 4375 | 4370 | 289 |
| 475 | 20230913 | 112300 | 1701057145 | 4370 | 4370 | 4375 | 4370 | 385 |
| 476 | 20230913 | 112200 | 1699373850 | 4370 | 4380 | 4380 | 4370 | 397 |
| 477 | 20230913 | 112100 | 1697638755 | 4370 | 4370 | 4380 | 4370 | 536 |
| 478 | 20230913 | 112000 | 1695294880 | 4380 | 4370 | 4380 | 4370 | 217 |
| 479 | 20230913 | 111900 | 1694345475 | 4370 | 4370 | 4375 | 4370 | 728 |
| 480 | 20230913 | 111800 | 1691163080 | 4370 | 4370 | 4375 | 4370 | 1212 |
| 481 | 20230913 | 111700 | 1685865625 | 4370 | 4375 | 4375 | 4370 | 728 |
| 482 | 20230913 | 111600 | 1682680755 | 4375 | 4370 | 4380 | 4370 | 1124 |
| 483 | 20230913 | 111500 | 1677764550 | 4375 | 4375 | 4375 | 4370 | 329 |
| 484 | 20230913 | 111400 | 1676325305 | 4370 | 4375 | 4380 | 4370 | 1189 |
| 485 | 20230913 | 111300 | 1671123835 | 4380 | 4375 | 4380 | 4375 | 2213 |
| 486 | 20230913 | 111200 | 1661440970 | 4375 | 4375 | 4380 | 4375 | 3556 |
| 487 | 20230913 | 111100 | 1645880800 | 4375 | 4370 | 4380 | 4370 | 1304 |
| 488 | 20230913 | 111000 | 1640176420 | 4375 | 4370 | 4375 | 4370 | 1100 |
| 489 | 20230913 | 110900 | 1635366950 | 4370 | 4375 | 4380 | 4370 | 1205 |
| 490 | 20230913 | 110800 | 1630097230 | 4380 | 4375 | 4380 | 4375 | 530 |
| 491 | 20230913 | 110700 | 1627775900 | 4370 | 4370 | 4380 | 4370 | 1192 |
| 492 | 20230913 | 110600 | 1622565880 | 4370 | 4380 | 4380 | 4370 | 681 |
| 493 | 20230913 | 110500 | 1619585400 | 4375 | 4375 | 4380 | 4375 | 232 |
| 494 | 20230913 | 110400 | 1618569380 | 4380 | 4380 | 4380 | 4375 | 108 |
| 495 | 20230913 | 110300 | 1618096415 | 4380 | 4375 | 4380 | 4375 | 938 |
| 496 | 20230913 | 110200 | 1613991795 | 4375 | 4370 | 4380 | 4370 | 1292 |
| 497 | 20230913 | 110100 | 1608339020 | 4375 | 4370 | 4375 | 4370 | 199 |
| 498 | 20230913 | 110000 | 1607468530 | 4370 | 4365 | 4375 | 4365 | 693 |
| 499 | 20230913 | 105900 | 1604438930 | 4365 | 4360 | 4375 | 4360 | 1459 |
| 500 | 20230913 | 105800 | 1598074060 | 4355 | 4365 | 4375 | 4355 | 12674 |
| 501 | 20230913 | 105700 | 1542773690 | 4370 | 4365 | 4370 | 4365 | 2471 |
| 502 | 20230913 | 105600 | 1531986940 | 4365 | 4365 | 4370 | 4365 | 533 |
| 503 | 20230913 | 105500 | 1529658515 | 4365 | 4365 | 4370 | 4365 | 164 |
| 504 | 20230913 | 105400 | 1528941905 | 4370 | 4370 | 4370 | 4365 | 243 |
| 505 | 20230913 | 105300 | 1527880115 | 4370 | 4370 | 4370 | 4365 | 348 |
| 506 | 20230913 | 105200 | 1526360455 | 4370 | 4370 | 4375 | 4370 | 633 |
| 507 | 20230913 | 105100 | 1523593340 | 4370 | 4370 | 4375 | 4370 | 348 |
| 508 | 20230913 | 105000 | 1522070960 | 4375 | 4365 | 4375 | 4365 | 442 |
| 509 | 20230913 | 104900 | 1520139640 | 4365 | 4365 | 4370 | 4365 | 192 |
| 510 | 20230913 | 104800 | 1519300730 | 4370 | 4365 | 4370 | 4365 | 497 |
| 511 | 20230913 | 104700 | 1517128875 | 4365 | 4375 | 4375 | 4365 | 670 |
| 512 | 20230913 | 104600 | 1514200895 | 4375 | 4370 | 4375 | 4370 | 366 |
| 513 | 20230913 | 104500 | 1512600290 | 4370 | 4375 | 4375 | 4370 | 787 |
| 514 | 20230913 | 104400 | 1509157415 | 4380 | 4375 | 4380 | 4375 | 556 |
| 515 | 20230913 | 104300 | 1506724670 | 4370 | 4375 | 4375 | 4370 | 279 |
| 516 | 20230913 | 104200 | 1505505310 | 4375 | 4370 | 4375 | 4370 | 652 |
| 517 | 20230913 | 104100 | 1502654585 | 4370 | 4370 | 4370 | 4370 | 8 |
| 518 | 20230913 | 104000 | 1502619625 | 4370 | 4375 | 4375 | 4370 | 145 |
| 519 | 20230913 | 103900 | 1501985445 | 4385 | 4370 | 4385 | 4370 | 4789 |
| 520 | 20230913 | 103800 | 1481009800 | 4375 | 4375 | 4375 | 4370 | 4837 |
| 521 | 20230913 | 103700 | 1459859865 | 4380 | 4380 | 4380 | 4375 | 37 |
| 522 | 20230913 | 103600 | 1459697930 | 4380 | 4375 | 4380 | 4375 | 48 |
| 523 | 20230913 | 103500 | 1459487775 | 4375 | 4385 | 4385 | 4375 | 1408 |
| 524 | 20230913 | 103400 | 1453320650 | 4385 | 4380 | 4385 | 4380 | 639 |
| 525 | 20230913 | 103300 | 1450521655 | 4380 | 4385 | 4385 | 4380 | 1596 |
| 526 | 20230913 | 103200 | 1443530615 | 4385 | 4380 | 4385 | 4380 | 30 |
| 527 | 20230913 | 103100 | 1443399105 | 4380 | 4385 | 4385 | 4380 | 239 |
| 528 | 20230913 | 103000 | 1442352180 | 4385 | 4380 | 4385 | 4380 | 736 |
| 529 | 20230913 | 102900 | 1439128450 | 4385 | 4385 | 4385 | 4380 | 293 |
| 530 | 20230913 | 102800 | 1437843710 | 4385 | 4385 | 4385 | 4380 | 991 |
| 531 | 20230913 | 102700 | 1433500555 | 4380 | 4395 | 4395 | 4380 | 4803 |
| 532 | 20230913 | 102600 | 1412418470 | 4390 | 4395 | 4395 | 4390 | 2497 |
| 533 | 20230913 | 102500 | 1401451735 | 4395 | 4400 | 4400 | 4395 | 744 |
| 534 | 20230913 | 102400 | 1398181700 | 4395 | 4390 | 4395 | 4390 | 628 |
| 535 | 20230913 | 102300 | 1395422995 | 4390 | 4395 | 4395 | 4390 | 94 |
| 536 | 20230913 | 102200 | 1395010045 | 4395 | 4395 | 4400 | 4390 | 1003 |
| 537 | 20230913 | 102100 | 1390601555 | 4395 | 4400 | 4400 | 4390 | 478 |
| 538 | 20230913 | 102000 | 1388501090 | 4395 | 4390 | 4400 | 4390 | 369 |
| 539 | 20230913 | 101900 | 1386880075 | 4390 | 4390 | 4395 | 4385 | 2023 |
| 540 | 20230913 | 101800 | 1377998695 | 4390 | 4380 | 4390 | 4380 | 42 |
| 541 | 20230913 | 101700 | 1377814445 | 4380 | 4385 | 4385 | 4380 | 27 |
| 542 | 20230913 | 101600 | 1377696080 | 4385 | 4380 | 4385 | 4380 | 30 |
| 543 | 20230913 | 101500 | 1377564630 | 4380 | 4385 | 4390 | 4375 | 2416 |
| 544 | 20230913 | 101400 | 1366973750 | 4390 | 4380 | 4390 | 4380 | 10430 |
| 545 | 20230913 | 101300 | 1321197665 | 4380 | 4385 | 4390 | 4380 | 1671 |
| 546 | 20230913 | 101200 | 1313871490 | 4390 | 4385 | 4390 | 4385 | 82 |
| 547 | 20230913 | 101100 | 1313511670 | 4385 | 4380 | 4385 | 4380 | 433 |
| 548 | 20230913 | 101000 | 1311615000 | 4390 | 4385 | 4390 | 4380 | 717 |
| 549 | 20230913 | 100900 | 1308472920 | 4390 | 4390 | 4390 | 4385 | 10887 |
| 550 | 20230913 | 100800 | 1260732915 | 4385 | 4385 | 4385 | 4385 | 18 |
| 551 | 20230913 | 100700 | 1260653985 | 4385 | 4390 | 4390 | 4385 | 678 |
| 552 | 20230913 | 100600 | 1257680545 | 4385 | 4390 | 4390 | 4385 | 4295 |
| 553 | 20230913 | 100500 | 1238825510 | 4390 | 4395 | 4395 | 4390 | 2066 |
| 554 | 20230913 | 100400 | 1229755560 | 4390 | 4390 | 4395 | 4390 | 71 |
| 555 | 20230913 | 100300 | 1229443785 | 4390 | 4395 | 4395 | 4390 | 103 |
| 556 | 20230913 | 100200 | 1228991115 | 4390 | 4390 | 4390 | 4390 | 4318 |
| 557 | 20230913 | 100100 | 1210035095 | 4390 | 4395 | 4400 | 4390 | 1447 |
| 558 | 20230913 | 100000 | 1203674995 | 4395 | 4395 | 4395 | 4395 | 60 |
| 559 | 20230913 | 095900 | 1203411295 | 4395 | 4390 | 4395 | 4390 | 1145 |
| 560 | 20230913 | 095800 | 1198379095 | 4395 | 4395 | 4400 | 4390 | 1632 |
| 561 | 20230913 | 095700 | 1191206485 | 4390 | 4395 | 4395 | 4390 | 799 |
| 562 | 20230913 | 095600 | 1187696020 | 4390 | 4390 | 4395 | 4390 | 34 |
| 563 | 20230913 | 095500 | 1187546675 | 4390 | 4390 | 4395 | 4390 | 176 |
| 564 | 20230913 | 095400 | 1186773880 | 4390 | 4390 | 4395 | 4390 | 23 |
| 565 | 20230913 | 095300 | 1186672825 | 4395 | 4390 | 4395 | 4390 | 945 |
| 566 | 20230913 | 095200 | 1182520035 | 4390 | 4390 | 4395 | 4390 | 411 |
| 567 | 20230913 | 095100 | 1180715550 | 4395 | 4395 | 4395 | 4390 | 740 |
| 568 | 20230913 | 095000 | 1177464285 | 4390 | 4385 | 4390 | 4380 | 6306 |
| 569 | 20230913 | 094900 | 1149782040 | 4385 | 4380 | 4385 | 4380 | 1185 |
| 570 | 20230913 | 094800 | 1144585865 | 4380 | 4385 | 4390 | 4380 | 185 |
| 571 | 20230913 | 094700 | 1143774575 | 4385 | 4380 | 4385 | 4380 | 43 |
| 572 | 20230913 | 094600 | 1143586040 | 4380 | 4380 | 4390 | 4380 | 563 |
| 573 | 20230913 | 094500 | 1141119970 | 4380 | 4380 | 4390 | 4380 | 2015 |
| 574 | 20230913 | 094400 | 1132291560 | 4380 | 4380 | 4385 | 4380 | 322 |
| 575 | 20230913 | 094300 | 1130879655 | 4380 | 4380 | 4380 | 4375 | 944 |
| 576 | 20230913 | 094200 | 1126745035 | 4375 | 4370 | 4375 | 4370 | 1038 |
| 577 | 20230913 | 094100 | 1122203945 | 4370 | 4370 | 4375 | 4365 | 22998 |
| 578 | 20230913 | 094000 | 1021627625 | 4375 | 4380 | 4385 | 4375 | 2658 |
| 579 | 20230913 | 093900 | 1009994950 | 4380 | 4385 | 4385 | 4375 | 869 |
| 580 | 20230913 | 093800 | 1006184700 | 4380 | 4365 | 4380 | 4365 | 7653 |
| 581 | 20230913 | 093700 | 972737785 | 4370 | 4365 | 4370 | 4365 | 1103 |
| 582 | 20230913 | 093600 | 967919790 | 4365 | 4370 | 4370 | 4365 | 391 |
| 583 | 20230913 | 093500 | 966212465 | 4365 | 4365 | 4370 | 4365 | 1259 |
| 584 | 20230913 | 093400 | 960716610 | 4365 | 4365 | 4365 | 4365 | 228 |
| 585 | 20230913 | 093300 | 959721390 | 4370 | 4370 | 4370 | 4360 | 3338 |
| 586 | 20230913 | 093200 | 945153290 | 4365 | 4365 | 4370 | 4365 | 665 |
| 587 | 20230913 | 093100 | 942250455 | 4365 | 4365 | 4370 | 4365 | 957 |
| 588 | 20230913 | 093000 | 938072685 | 4365 | 4365 | 4370 | 4360 | 3072 |
| 589 | 20230913 | 092900 | 924672040 | 4365 | 4360 | 4370 | 4355 | 6329 |
| 590 | 20230913 | 092800 | 897067470 | 4355 | 4350 | 4360 | 4350 | 1152 |
| 591 | 20230913 | 092700 | 892047040 | 4350 | 4355 | 4360 | 4350 | 646 |
| 592 | 20230913 | 092600 | 889233725 | 4360 | 4355 | 4360 | 4345 | 14743 |
| 593 | 20230913 | 092500 | 825082340 | 4355 | 4360 | 4360 | 4355 | 388 |
| 594 | 20230913 | 092400 | 823392430 | 4360 | 4360 | 4360 | 4360 | 585 |
| 595 | 20230913 | 092300 | 820841830 | 4360 | 4360 | 4365 | 4360 | 1930 |
| 596 | 20230913 | 092200 | 812427010 | 4360 | 4360 | 4365 | 4360 | 225 |
| 597 | 20230913 | 092100 | 811445810 | 4360 | 4360 | 4365 | 4360 | 18752 |
| 598 | 20230913 | 092000 | 729685180 | 4365 | 4360 | 4365 | 4360 | 907 |
| 599 | 20230913 | 091900 | 725727510 | 4365 | 4360 | 4365 | 4360 | 1471 |
| 600 | 20230913 | 091800 | 719307360 | 4360 | 4355 | 4365 | 4355 | 2489 |
| 601 | 20230913 | 091700 | 708461725 | 4355 | 4350 | 4355 | 4350 | 2327 |
| 602 | 20230913 | 091600 | 698331345 | 4350 | 4360 | 4365 | 4350 | 19666 |
| 603 | 20230913 | 091500 | 612674320 | 4365 | 4360 | 4370 | 4360 | 13345 |
| 604 | 20230913 | 091400 | 554418885 | 4365 | 4355 | 4365 | 4355 | 166 |
| 605 | 20230913 | 091300 | 553695125 | 4360 | 4365 | 4370 | 4355 | 22613 |
| 606 | 20230913 | 091200 | 455133985 | 4370 | 4370 | 4370 | 4365 | 1142 |
| 607 | 20230913 | 091100 | 450144140 | 4375 | 4375 | 4385 | 4370 | 5498 |
| 608 | 20230913 | 091000 | 426088965 | 4370 | 4360 | 4370 | 4360 | 2871 |
| 609 | 20230913 | 090900 | 413552015 | 4360 | 4355 | 4365 | 4355 | 2072 |
| 610 | 20230913 | 090800 | 404517225 | 4360 | 4355 | 4360 | 4350 | 6856 |
| 611 | 20230913 | 090700 | 374651695 | 4355 | 4355 | 4360 | 4355 | 7413 |
| 612 | 20230913 | 090600 | 342362380 | 4355 | 4360 | 4360 | 4350 | 12948 |
| 613 | 20230913 | 090500 | 285946835 | 4360 | 4360 | 4360 | 4350 | 9283 |
| 614 | 20230913 | 090400 | 245521660 | 4360 | 4385 | 4385 | 4360 | 34586 |
| 615 | 20230913 | 090300 | 94390950 | 4385 | 4375 | 4390 | 4375 | 2802 |
| 616 | 20230913 | 090200 | 82127965 | 4370 | 4375 | 4375 | 4370 | 334 |
| 617 | 20230913 | 090100 | 80668220 | 4375 | 4380 | 4385 | 4370 | 9016 |
| 618 | 20230913 | 090000 | 41196885 | 4385 | 4375 | 4385 | 4375 | 9412 |