32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 3 | 20230914 | 192800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20230914 | 192700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20230914 | 192600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20230914 | 192500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20230914 | 192400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20230914 | 192300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20230914 | 192200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20230914 | 192100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20230914 | 192000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20230914 | 191900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20230914 | 191800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20230914 | 191700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20230914 | 191600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20230914 | 191500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20230914 | 191400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20230914 | 191300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20230914 | 191200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20230914 | 191100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20230914 | 191000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20230914 | 190900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20230914 | 190800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20230914 | 190700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20230914 | 190600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20230914 | 190500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20230914 | 190400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20230914 | 190300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20230914 | 190200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20230914 | 190100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20230914 | 190000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20230914 | 185900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 33 | 20230914 | 185800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20230914 | 185700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20230914 | 185600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20230914 | 185500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20230914 | 185400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20230914 | 185300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20230914 | 185200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20230914 | 185100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20230914 | 185000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20230914 | 184900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20230914 | 184800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20230914 | 184700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20230914 | 184600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20230914 | 184500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20230914 | 184400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20230914 | 184300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20230914 | 184200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20230914 | 184100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20230914 | 184000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20230914 | 183900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20230914 | 183800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20230914 | 183700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20230914 | 183600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20230914 | 183500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20230914 | 183400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20230914 | 183300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20230914 | 183200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20230914 | 183100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20230914 | 183000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20230914 | 182900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 63 | 20230914 | 182800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20230914 | 182700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20230914 | 182600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20230914 | 182500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20230914 | 182400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20230914 | 182300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20230914 | 182200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20230914 | 182100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20230914 | 182000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20230914 | 181900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20230914 | 181800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20230914 | 181700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20230914 | 181600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20230914 | 181500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20230914 | 181400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20230914 | 181300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20230914 | 181200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20230914 | 181100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20230914 | 181000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20230914 | 180900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20230914 | 180800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20230914 | 180700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20230914 | 180600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20230914 | 180500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20230914 | 180400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20230914 | 180300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20230914 | 180200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20230914 | 180100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20230914 | 180000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20230914 | 175900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 93 | 20230914 | 175800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20230914 | 175700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20230914 | 175600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20230914 | 175500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20230914 | 175400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20230914 | 175300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20230914 | 175200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20230914 | 175100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20230914 | 175000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20230914 | 174900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20230914 | 174800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20230914 | 174700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20230914 | 174600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20230914 | 174500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20230914 | 174400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20230914 | 174300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20230914 | 174200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20230914 | 174100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20230914 | 174000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20230914 | 173900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20230914 | 173800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20230914 | 173700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20230914 | 173600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20230914 | 173500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20230914 | 173400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20230914 | 173300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20230914 | 173200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20230914 | 173100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20230914 | 173000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20230914 | 172900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 123 | 20230914 | 172800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20230914 | 172700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20230914 | 172600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20230914 | 172500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20230914 | 172400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20230914 | 172300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20230914 | 172200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20230914 | 172100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20230914 | 172000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20230914 | 171900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20230914 | 171800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20230914 | 171700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20230914 | 171600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20230914 | 171500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20230914 | 171400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20230914 | 171300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20230914 | 171200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20230914 | 171100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20230914 | 171000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20230914 | 170900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20230914 | 170800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20230914 | 170700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20230914 | 170600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20230914 | 170500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20230914 | 170400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20230914 | 170300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20230914 | 170200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20230914 | 170100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20230914 | 170000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20230914 | 165900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 153 | 20230914 | 165800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20230914 | 165700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20230914 | 165600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20230914 | 165500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20230914 | 165400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20230914 | 165300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20230914 | 165200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20230914 | 165100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20230914 | 165000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20230914 | 164900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20230914 | 164800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20230914 | 164700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20230914 | 164600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20230914 | 164500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20230914 | 164400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20230914 | 164300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20230914 | 164200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20230914 | 164100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20230914 | 164000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20230914 | 163900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20230914 | 163800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20230914 | 163700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20230914 | 163600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20230914 | 163500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20230914 | 163400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20230914 | 163300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20230914 | 163200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20230914 | 163100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20230914 | 163000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20230914 | 162900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 183 | 20230914 | 162800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20230914 | 162700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20230914 | 162600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20230914 | 162500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20230914 | 162400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20230914 | 162300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20230914 | 162200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20230914 | 162100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20230914 | 162000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230914 | 161900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230914 | 161800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230914 | 161700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230914 | 161600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230914 | 161500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230914 | 161400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230914 | 161300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230914 | 161200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230914 | 161100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230914 | 161000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230914 | 160900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20230914 | 160800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20230914 | 160700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20230914 | 160600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20230914 | 160500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20230914 | 160400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20230914 | 160300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20230914 | 160200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20230914 | 160100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20230914 | 160000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20230914 | 155900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 213 | 20230914 | 155800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20230914 | 155700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20230914 | 155600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20230914 | 155500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20230914 | 155400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20230914 | 155300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20230914 | 155200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20230914 | 155100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20230914 | 155000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20230914 | 154900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20230914 | 154800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20230914 | 154700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20230914 | 154600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20230914 | 154500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20230914 | 154400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20230914 | 154300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20230914 | 154200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20230914 | 154100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20230914 | 154000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20230914 | 153900 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20230914 | 153800 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20230914 | 153700 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20230914 | 153600 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20230914 | 153500 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20230914 | 153400 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20230914 | 153300 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20230914 | 153200 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20230914 | 153100 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 241 | 20230914 | 153000 | 17752855005 | 4395 | 4395 | 4395 | 4395 | 54628 |
| 242 | 20230914 | 152900 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 243 | 20230914 | 152800 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20230914 | 152700 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20230914 | 152600 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20230914 | 152500 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20230914 | 152400 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20230914 | 152300 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20230914 | 152200 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20230914 | 152100 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 251 | 20230914 | 152000 | 17512764945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20230914 | 151900 | 17512764945 | 4360 | 4345 | 4360 | 4315 | 26085 |
| 253 | 20230914 | 151800 | 17399768255 | 4340 | 4360 | 4360 | 4340 | 13664 |
| 254 | 20230914 | 151700 | 17340305340 | 4360 | 4360 | 4370 | 4355 | 16892 |
| 255 | 20230914 | 151600 | 17266648675 | 4360 | 4370 | 4370 | 4360 | 7134 |
| 256 | 20230914 | 151500 | 17235530100 | 4370 | 4370 | 4370 | 4350 | 27934 |
| 257 | 20230914 | 151400 | 17113761725 | 4370 | 4365 | 4375 | 4360 | 3942 |
| 258 | 20230914 | 151300 | 17096551020 | 4370 | 4380 | 4380 | 4360 | 7779 |
| 259 | 20230914 | 151200 | 17062589495 | 4380 | 4370 | 4380 | 4370 | 2257 |
| 260 | 20230914 | 151100 | 17052720405 | 4370 | 4380 | 4385 | 4360 | 35110 |
| 261 | 20230914 | 151000 | 16899293375 | 4385 | 4395 | 4395 | 4380 | 4592 |
| 262 | 20230914 | 150900 | 16879167260 | 4395 | 4405 | 4405 | 4380 | 6320 |
| 263 | 20230914 | 150800 | 16851435650 | 4400 | 4395 | 4400 | 4385 | 7045 |
| 264 | 20230914 | 150700 | 16820470885 | 4395 | 4385 | 4410 | 4380 | 14057 |
| 265 | 20230914 | 150600 | 16758644165 | 4380 | 4390 | 4390 | 4375 | 9976 |
| 266 | 20230914 | 150500 | 16714904315 | 4390 | 4390 | 4395 | 4385 | 3297 |
| 267 | 20230914 | 150400 | 16700433905 | 4385 | 4395 | 4400 | 4385 | 5834 |
| 268 | 20230914 | 150300 | 16674819070 | 4395 | 4405 | 4405 | 4395 | 9503 |
| 269 | 20230914 | 150200 | 16633003810 | 4410 | 4405 | 4410 | 4400 | 2426 |
| 270 | 20230914 | 150100 | 16622318030 | 4405 | 4405 | 4415 | 4400 | 3092 |
| 271 | 20230914 | 150000 | 16608696305 | 4405 | 4405 | 4420 | 4400 | 13621 |
| 272 | 20230914 | 145900 | 16548604775 | 4405 | 4400 | 4405 | 4390 | 4444 |
| 273 | 20230914 | 145800 | 16529056590 | 4410 | 4420 | 4420 | 4400 | 2146 |
| 274 | 20230914 | 145700 | 16519597990 | 4420 | 4385 | 4420 | 4380 | 8870 |
| 275 | 20230914 | 145600 | 16480635900 | 4390 | 4385 | 4390 | 4380 | 2542 |
| 276 | 20230914 | 145500 | 16469491005 | 4390 | 4390 | 4390 | 4375 | 1725 |
| 277 | 20230914 | 145400 | 16461934630 | 4375 | 4390 | 4395 | 4375 | 10478 |
| 278 | 20230914 | 145300 | 16416013225 | 4390 | 4395 | 4405 | 4390 | 5268 |
| 279 | 20230914 | 145200 | 16392852175 | 4390 | 4385 | 4405 | 4385 | 5333 |
| 280 | 20230914 | 145100 | 16369426810 | 4385 | 4410 | 4415 | 4385 | 7368 |
| 281 | 20230914 | 145000 | 16337016820 | 4390 | 4395 | 4400 | 4380 | 14559 |
| 282 | 20230914 | 144900 | 16273122715 | 4395 | 4380 | 4400 | 4375 | 4041 |
| 283 | 20230914 | 144800 | 16255384985 | 4380 | 4380 | 4400 | 4380 | 1518 |
| 284 | 20230914 | 144700 | 16248733570 | 4380 | 4395 | 4400 | 4380 | 4777 |
| 285 | 20230914 | 144600 | 16227787580 | 4400 | 4410 | 4410 | 4395 | 4955 |
| 286 | 20230914 | 144500 | 16205988650 | 4400 | 4420 | 4420 | 4395 | 4047 |
| 287 | 20230914 | 144400 | 16188161895 | 4420 | 4395 | 4420 | 4395 | 5143 |
| 288 | 20230914 | 144300 | 16165478965 | 4385 | 4420 | 4425 | 4385 | 7870 |
| 289 | 20230914 | 144200 | 16130854730 | 4425 | 4395 | 4430 | 4375 | 15688 |
| 290 | 20230914 | 144100 | 16061847685 | 4395 | 4420 | 4425 | 4380 | 18065 |
| 291 | 20230914 | 144000 | 15982347970 | 4420 | 4410 | 4420 | 4400 | 9591 |
| 292 | 20230914 | 143900 | 15940067140 | 4410 | 4395 | 4450 | 4375 | 89357 |
| 293 | 20230914 | 143800 | 15543843645 | 4390 | 4370 | 4395 | 4370 | 3624 |
| 294 | 20230914 | 143700 | 15527970885 | 4370 | 4375 | 4375 | 4365 | 1411 |
| 295 | 20230914 | 143600 | 15521808245 | 4375 | 4365 | 4375 | 4365 | 456 |
| 296 | 20230914 | 143500 | 15519815215 | 4370 | 4365 | 4370 | 4365 | 509 |
| 297 | 20230914 | 143400 | 15517593415 | 4365 | 4370 | 4375 | 4360 | 5310 |
| 298 | 20230914 | 143300 | 15494422195 | 4370 | 4375 | 4375 | 4370 | 1975 |
| 299 | 20230914 | 143200 | 15485791385 | 4375 | 4375 | 4390 | 4370 | 1982 |
| 300 | 20230914 | 143100 | 15477124440 | 4380 | 4395 | 4400 | 4370 | 6436 |
| 301 | 20230914 | 143000 | 15448951670 | 4385 | 4405 | 4410 | 4380 | 8201 |
| 302 | 20230914 | 142900 | 15412865050 | 4410 | 4400 | 4425 | 4395 | 19582 |
| 303 | 20230914 | 142800 | 15326504315 | 4400 | 4385 | 4400 | 4380 | 5595 |
| 304 | 20230914 | 142700 | 15301951920 | 4385 | 4390 | 4390 | 4380 | 1173 |
| 305 | 20230914 | 142600 | 15296809425 | 4390 | 4365 | 4390 | 4365 | 4629 |
| 306 | 20230914 | 142500 | 15276512700 | 4365 | 4365 | 4375 | 4360 | 910 |
| 307 | 20230914 | 142400 | 15272540095 | 4360 | 4375 | 4375 | 4360 | 8289 |
| 308 | 20230914 | 142300 | 15236326655 | 4380 | 4375 | 4380 | 4370 | 2980 |
| 309 | 20230914 | 142200 | 15223287055 | 4380 | 4375 | 4380 | 4375 | 1846 |
| 310 | 20230914 | 142100 | 15215210085 | 4375 | 4375 | 4385 | 4365 | 2305 |
| 311 | 20230914 | 142000 | 15205127160 | 4370 | 4365 | 4375 | 4360 | 1891 |
| 312 | 20230914 | 141900 | 15196868590 | 4360 | 4365 | 4370 | 4350 | 3020 |
| 313 | 20230914 | 141800 | 15183710105 | 4355 | 4370 | 4375 | 4355 | 6653 |
| 314 | 20230914 | 141700 | 15154705150 | 4365 | 4370 | 4370 | 4360 | 1261 |
| 315 | 20230914 | 141600 | 15149200860 | 4370 | 4370 | 4375 | 4360 | 1772 |
| 316 | 20230914 | 141500 | 15141463630 | 4370 | 4355 | 4375 | 4355 | 3399 |
| 317 | 20230914 | 141400 | 15126633900 | 4355 | 4375 | 4385 | 4355 | 14418 |
| 318 | 20230914 | 141300 | 15063731220 | 4385 | 4385 | 4385 | 4370 | 2774 |
| 319 | 20230914 | 141200 | 15051594350 | 4390 | 4380 | 4400 | 4375 | 3678 |
| 320 | 20230914 | 141100 | 15035478705 | 4400 | 4380 | 4405 | 4365 | 20331 |
| 321 | 20230914 | 141000 | 14946550850 | 4380 | 4390 | 4400 | 4380 | 10728 |
| 322 | 20230914 | 140900 | 14899493880 | 4390 | 4390 | 4420 | 4375 | 28308 |
| 323 | 20230914 | 140800 | 14775172625 | 4390 | 4415 | 4425 | 4380 | 29123 |
| 324 | 20230914 | 140700 | 14646806255 | 4405 | 4460 | 4465 | 4400 | 61033 |
| 325 | 20230914 | 140600 | 14376021175 | 4460 | 4335 | 4465 | 4335 | 137929 |
| 326 | 20230914 | 140500 | 13765143775 | 4335 | 4350 | 4355 | 4335 | 1280 |
| 327 | 20230914 | 140400 | 13759590155 | 4355 | 4355 | 4355 | 4340 | 1880 |
| 328 | 20230914 | 140300 | 13751430535 | 4355 | 4355 | 4355 | 4340 | 3295 |
| 329 | 20230914 | 140200 | 13737119670 | 4355 | 4355 | 4355 | 4345 | 869 |
| 330 | 20230914 | 140100 | 13733343115 | 4355 | 4345 | 4355 | 4340 | 2717 |
| 331 | 20230914 | 140000 | 13721541695 | 4345 | 4345 | 4355 | 4340 | 213 |
| 332 | 20230914 | 135900 | 13720616030 | 4340 | 4350 | 4355 | 4340 | 6633 |
| 333 | 20230914 | 135800 | 13691820740 | 4355 | 4350 | 4355 | 4345 | 7030 |
| 334 | 20230914 | 135700 | 13661269165 | 4350 | 4355 | 4355 | 4350 | 2524 |
| 335 | 20230914 | 135600 | 13650287855 | 4360 | 4360 | 4360 | 4360 | 30 |
| 336 | 20230914 | 135500 | 13650157055 | 4360 | 4360 | 4360 | 4345 | 2663 |
| 337 | 20230914 | 135400 | 13638565665 | 4360 | 4360 | 4360 | 4350 | 1228 |
| 338 | 20230914 | 135300 | 13633223170 | 4360 | 4350 | 4360 | 4350 | 1242 |
| 339 | 20230914 | 135200 | 13627820440 | 4350 | 4355 | 4355 | 4350 | 643 |
| 340 | 20230914 | 135100 | 13625022275 | 4360 | 4355 | 4360 | 4350 | 1121 |
| 341 | 20230914 | 135000 | 13620140410 | 4350 | 4340 | 4355 | 4340 | 2644 |
| 342 | 20230914 | 134900 | 13608656145 | 4355 | 4350 | 4355 | 4340 | 1056 |
| 343 | 20230914 | 134800 | 13604070890 | 4350 | 4355 | 4355 | 4350 | 668 |
| 344 | 20230914 | 134700 | 13601163585 | 4355 | 4365 | 4365 | 4340 | 9994 |
| 345 | 20230914 | 134600 | 13557766910 | 4350 | 4355 | 4365 | 4340 | 8113 |
| 346 | 20230914 | 134500 | 13522500615 | 4365 | 4360 | 4365 | 4350 | 5258 |
| 347 | 20230914 | 134400 | 13499595125 | 4365 | 4365 | 4365 | 4365 | 1653 |
| 348 | 20230914 | 134300 | 13492379780 | 4365 | 4375 | 4375 | 4365 | 897 |
| 349 | 20230914 | 134200 | 13488462895 | 4380 | 4375 | 4380 | 4375 | 57 |
| 350 | 20230914 | 134100 | 13488213495 | 4375 | 4370 | 4375 | 4370 | 20 |
| 351 | 20230914 | 134000 | 13488126045 | 4380 | 4380 | 4380 | 4350 | 3241 |
| 352 | 20230914 | 133900 | 13474009425 | 4385 | 4370 | 4385 | 4360 | 899 |
| 353 | 20230914 | 133800 | 13470084430 | 4365 | 4385 | 4385 | 4365 | 710 |
| 354 | 20230914 | 133700 | 13466982660 | 4390 | 4390 | 4395 | 4385 | 838 |
| 355 | 20230914 | 133600 | 13463307840 | 4390 | 4395 | 4395 | 4390 | 2882 |
| 356 | 20230914 | 133500 | 13450642275 | 4395 | 4390 | 4395 | 4385 | 3398 |
| 357 | 20230914 | 133400 | 13435727890 | 4385 | 4390 | 4390 | 4385 | 1837 |
| 358 | 20230914 | 133300 | 13427670880 | 4385 | 4380 | 4390 | 4380 | 1477 |
| 359 | 20230914 | 133200 | 13421194265 | 4380 | 4385 | 4385 | 4380 | 197 |
| 360 | 20230914 | 133100 | 13420330885 | 4385 | 4385 | 4390 | 4385 | 1584 |
| 361 | 20230914 | 133000 | 13413384950 | 4385 | 4380 | 4385 | 4380 | 2459 |
| 362 | 20230914 | 132900 | 13402606505 | 4380 | 4355 | 4380 | 4355 | 5756 |
| 363 | 20230914 | 132800 | 13377487605 | 4355 | 4355 | 4355 | 4355 | 627 |
| 364 | 20230914 | 132700 | 13374757020 | 4360 | 4350 | 4360 | 4350 | 4 |
| 365 | 20230914 | 132600 | 13374739600 | 4360 | 4350 | 4360 | 4350 | 1150 |
| 366 | 20230914 | 132500 | 13369736100 | 4350 | 4355 | 4355 | 4350 | 6124 |
| 367 | 20230914 | 132400 | 13343093435 | 4360 | 4350 | 4360 | 4350 | 202 |
| 368 | 20230914 | 132300 | 13342214725 | 4360 | 4355 | 4360 | 4350 | 2100 |
| 369 | 20230914 | 132200 | 13333068960 | 4360 | 4355 | 4360 | 4350 | 3581 |
| 370 | 20230914 | 132100 | 13317472560 | 4360 | 4360 | 4360 | 4360 | 1721 |
| 371 | 20230914 | 132000 | 13309969000 | 4360 | 4360 | 4365 | 4355 | 2796 |
| 372 | 20230914 | 131900 | 13297778920 | 4360 | 4360 | 4365 | 4355 | 1546 |
| 373 | 20230914 | 131800 | 13291038510 | 4360 | 4365 | 4365 | 4360 | 341 |
| 374 | 20230914 | 131700 | 13289551695 | 4365 | 4355 | 4365 | 4355 | 3056 |
| 375 | 20230914 | 131600 | 13276236640 | 4360 | 4365 | 4365 | 4355 | 159 |
| 376 | 20230914 | 131500 | 13275543390 | 4365 | 4360 | 4365 | 4355 | 1133 |
| 377 | 20230914 | 131400 | 13270603070 | 4360 | 4355 | 4360 | 4350 | 2488 |
| 378 | 20230914 | 131300 | 13259768065 | 4360 | 4365 | 4365 | 4350 | 576 |
| 379 | 20230914 | 131200 | 13257260145 | 4365 | 4360 | 4365 | 4345 | 1973 |
| 380 | 20230914 | 131100 | 13248679605 | 4360 | 4360 | 4360 | 4360 | 2399 |
| 381 | 20230914 | 131000 | 13238219965 | 4360 | 4350 | 4360 | 4340 | 15486 |
| 382 | 20230914 | 130900 | 13170926710 | 4360 | 4355 | 4360 | 4350 | 7675 |
| 383 | 20230914 | 130800 | 13137513465 | 4360 | 4365 | 4365 | 4355 | 2172 |
| 384 | 20230914 | 130700 | 13128042350 | 4365 | 4375 | 4375 | 4355 | 3398 |
| 385 | 20230914 | 130600 | 13113217625 | 4375 | 4360 | 4380 | 4360 | 3990 |
| 386 | 20230914 | 130500 | 13095806975 | 4360 | 4360 | 4360 | 4345 | 3771 |
| 387 | 20230914 | 130400 | 13079407650 | 4360 | 4355 | 4360 | 4350 | 4835 |
| 388 | 20230914 | 130300 | 13058362990 | 4355 | 4355 | 4370 | 4350 | 8675 |
| 389 | 20230914 | 130200 | 13020569310 | 4355 | 4375 | 4375 | 4350 | 24080 |
| 390 | 20230914 | 130100 | 12915552790 | 4375 | 4390 | 4390 | 4370 | 565 |
| 391 | 20230914 | 130000 | 12913080820 | 4390 | 4385 | 4390 | 4370 | 3532 |
| 392 | 20230914 | 125900 | 12897641500 | 4390 | 4390 | 4400 | 4375 | 523 |
| 393 | 20230914 | 125800 | 12895344960 | 4395 | 4380 | 4395 | 4365 | 9224 |
| 394 | 20230914 | 125700 | 12855011120 | 4385 | 4385 | 4385 | 4380 | 115 |
| 395 | 20230914 | 125600 | 12854507215 | 4395 | 4395 | 4395 | 4380 | 541 |
| 396 | 20230914 | 125500 | 12852137035 | 4380 | 4395 | 4400 | 4380 | 932 |
| 397 | 20230914 | 125400 | 12848050910 | 4390 | 4380 | 4400 | 4380 | 65 |
| 398 | 20230914 | 125300 | 12847765490 | 4400 | 4380 | 4400 | 4380 | 447 |
| 399 | 20230914 | 125200 | 12845804880 | 4390 | 4380 | 4390 | 4380 | 222 |
| 400 | 20230914 | 125100 | 12844832510 | 4390 | 4390 | 4400 | 4385 | 6524 |
| 401 | 20230914 | 125000 | 12816197400 | 4400 | 4395 | 4400 | 4395 | 2464 |
| 402 | 20230914 | 124900 | 12805364740 | 4390 | 4400 | 4400 | 4390 | 1033 |
| 403 | 20230914 | 124800 | 12800824705 | 4400 | 4390 | 4400 | 4390 | 190 |
| 404 | 20230914 | 124700 | 12799989575 | 4400 | 4395 | 4400 | 4385 | 4464 |
| 405 | 20230914 | 124600 | 12780373710 | 4395 | 4395 | 4395 | 4395 | 9 |
| 406 | 20230914 | 124500 | 12780334155 | 4390 | 4395 | 4395 | 4385 | 1450 |
| 407 | 20230914 | 124400 | 12773971270 | 4380 | 4400 | 4400 | 4380 | 153 |
| 408 | 20230914 | 124300 | 12773301110 | 4400 | 4380 | 4400 | 4375 | 2948 |
| 409 | 20230914 | 124200 | 12760389345 | 4380 | 4390 | 4400 | 4380 | 395 |
| 410 | 20230914 | 124100 | 12758656100 | 4400 | 4395 | 4400 | 4395 | 303 |
| 411 | 20230914 | 124000 | 12757324400 | 4400 | 4385 | 4400 | 4380 | 5236 |
| 412 | 20230914 | 123900 | 12734358255 | 4385 | 4380 | 4385 | 4380 | 1664 |
| 413 | 20230914 | 123800 | 12727069845 | 4380 | 4385 | 4385 | 4380 | 875 |
| 414 | 20230914 | 123700 | 12723234670 | 4380 | 4380 | 4385 | 4380 | 2323 |
| 415 | 20230914 | 123600 | 12713059580 | 4380 | 4380 | 4385 | 4380 | 621 |
| 416 | 20230914 | 123500 | 12710337445 | 4380 | 4385 | 4385 | 4380 | 798 |
| 417 | 20230914 | 123400 | 12706840380 | 4385 | 4385 | 4390 | 4385 | 339 |
| 418 | 20230914 | 123300 | 12705353715 | 4385 | 4395 | 4395 | 4385 | 371 |
| 419 | 20230914 | 123200 | 12703726215 | 4395 | 4390 | 4400 | 4390 | 773 |
| 420 | 20230914 | 123100 | 12700329045 | 4390 | 4390 | 4395 | 4390 | 2026 |
| 421 | 20230914 | 123000 | 12691434885 | 4390 | 4385 | 4395 | 4380 | 931 |
| 422 | 20230914 | 122900 | 12687350940 | 4385 | 4385 | 4390 | 4380 | 740 |
| 423 | 20230914 | 122800 | 12684108160 | 4385 | 4390 | 4395 | 4385 | 1019 |
| 424 | 20230914 | 122700 | 12679637310 | 4385 | 4380 | 4390 | 4380 | 124 |
| 425 | 20230914 | 122600 | 12679094000 | 4380 | 4380 | 4390 | 4380 | 609 |
| 426 | 20230914 | 122500 | 12676425040 | 4380 | 4380 | 4380 | 4380 | 894 |
| 427 | 20230914 | 122400 | 12672509320 | 4380 | 4380 | 4380 | 4380 | 251 |
| 428 | 20230914 | 122300 | 12671409940 | 4375 | 4390 | 4395 | 4375 | 1682 |
| 429 | 20230914 | 122200 | 12664043920 | 4390 | 4390 | 4390 | 4375 | 331 |
| 430 | 20230914 | 122100 | 12662590845 | 4390 | 4375 | 4390 | 4375 | 2545 |
| 431 | 20230914 | 122000 | 12651456455 | 4375 | 4385 | 4400 | 4375 | 3187 |
| 432 | 20230914 | 121900 | 12637498465 | 4380 | 4385 | 4395 | 4380 | 1727 |
| 433 | 20230914 | 121800 | 12629925675 | 4385 | 4390 | 4390 | 4385 | 160 |
| 434 | 20230914 | 121700 | 12629224065 | 4385 | 4395 | 4400 | 4385 | 4146 |
| 435 | 20230914 | 121600 | 12611013785 | 4400 | 4395 | 4400 | 4395 | 261 |
| 436 | 20230914 | 121500 | 12609865550 | 4395 | 4395 | 4395 | 4390 | 1029 |
| 437 | 20230914 | 121400 | 12605343305 | 4395 | 4385 | 4395 | 4385 | 2531 |
| 438 | 20230914 | 121300 | 12594226235 | 4390 | 4395 | 4395 | 4390 | 1634 |
| 439 | 20230914 | 121200 | 12587052255 | 4395 | 4390 | 4395 | 4390 | 1598 |
| 440 | 20230914 | 121100 | 12580037005 | 4390 | 4390 | 4390 | 4390 | 624 |
| 441 | 20230914 | 121000 | 12577297645 | 4385 | 4395 | 4395 | 4385 | 1068 |
| 442 | 20230914 | 120900 | 12572613685 | 4400 | 4400 | 4400 | 4400 | 30 |
| 443 | 20230914 | 120800 | 12572481685 | 4400 | 4380 | 4400 | 4380 | 1111 |
| 444 | 20230914 | 120700 | 12567615465 | 4400 | 4390 | 4400 | 4380 | 1422 |
| 445 | 20230914 | 120600 | 12561384760 | 4390 | 4390 | 4390 | 4380 | 542 |
| 446 | 20230914 | 120500 | 12559006655 | 4405 | 4400 | 4410 | 4400 | 948 |
| 447 | 20230914 | 120400 | 12554833155 | 4405 | 4385 | 4410 | 4365 | 13962 |
| 448 | 20230914 | 120300 | 12493717980 | 4385 | 4395 | 4400 | 4385 | 5824 |
| 449 | 20230914 | 120200 | 12468157970 | 4395 | 4395 | 4395 | 4390 | 1800 |
| 450 | 20230914 | 120100 | 12460250600 | 4400 | 4395 | 4405 | 4395 | 2471 |
| 451 | 20230914 | 120000 | 12449387500 | 4400 | 4400 | 4405 | 4400 | 637 |
| 452 | 20230914 | 115900 | 12446584695 | 4400 | 4405 | 4405 | 4400 | 3343 |
| 453 | 20230914 | 115800 | 12431860685 | 4405 | 4410 | 4410 | 4395 | 196 |
| 454 | 20230914 | 115700 | 12430997885 | 4410 | 4410 | 4410 | 4395 | 390 |
| 455 | 20230914 | 115600 | 12429283790 | 4405 | 4405 | 4405 | 4395 | 831 |
| 456 | 20230914 | 115500 | 12425631310 | 4415 | 4415 | 4415 | 4415 | 1 |
| 457 | 20230914 | 115400 | 12425626895 | 4395 | 4415 | 4415 | 4395 | 508 |
| 458 | 20230914 | 115300 | 12423389060 | 4410 | 4400 | 4410 | 4400 | 2539 |
| 459 | 20230914 | 115200 | 12412194885 | 4395 | 4395 | 4400 | 4390 | 1002 |
| 460 | 20230914 | 115100 | 12407791790 | 4400 | 4405 | 4405 | 4400 | 319 |
| 461 | 20230914 | 115000 | 12406387670 | 4405 | 4420 | 4420 | 4405 | 8330 |
| 462 | 20230914 | 114900 | 12369671700 | 4420 | 4415 | 4420 | 4405 | 3654 |
| 463 | 20230914 | 114800 | 12353548310 | 4415 | 4420 | 4420 | 4405 | 1459 |
| 464 | 20230914 | 114700 | 12347114150 | 4420 | 4410 | 4420 | 4410 | 2280 |
| 465 | 20230914 | 114600 | 12337054890 | 4415 | 4420 | 4425 | 4410 | 1544 |
| 466 | 20230914 | 114500 | 12330232320 | 4410 | 4385 | 4425 | 4380 | 18955 |
| 467 | 20230914 | 114400 | 12246640560 | 4385 | 4380 | 4385 | 4380 | 105 |
| 468 | 20230914 | 114300 | 12246180190 | 4380 | 4380 | 4385 | 4380 | 246 |
| 469 | 20230914 | 114200 | 12245102610 | 4385 | 4385 | 4390 | 4375 | 629 |
| 470 | 20230914 | 114100 | 12242349770 | 4375 | 4380 | 4380 | 4375 | 1499 |
| 471 | 20230914 | 114000 | 12235790140 | 4375 | 4375 | 4380 | 4375 | 1773 |
| 472 | 20230914 | 113900 | 12228032265 | 4375 | 4380 | 4380 | 4375 | 2858 |
| 473 | 20230914 | 113800 | 12215525270 | 4380 | 4385 | 4385 | 4375 | 3030 |
| 474 | 20230914 | 113700 | 12202255290 | 4385 | 4385 | 4390 | 4385 | 742 |
| 475 | 20230914 | 113600 | 12199000785 | 4390 | 4385 | 4390 | 4380 | 2005 |
| 476 | 20230914 | 113500 | 12190217560 | 4380 | 4375 | 4380 | 4375 | 504 |
| 477 | 20230914 | 113400 | 12188010545 | 4375 | 4380 | 4380 | 4375 | 2727 |
| 478 | 20230914 | 113300 | 12176076760 | 4380 | 4380 | 4385 | 4375 | 2520 |
| 479 | 20230914 | 113200 | 12165048535 | 4380 | 4380 | 4380 | 4375 | 1946 |
| 480 | 20230914 | 113100 | 12156525405 | 4380 | 4385 | 4385 | 4380 | 1759 |
| 481 | 20230914 | 113000 | 12148820880 | 4380 | 4385 | 4385 | 4380 | 2157 |
| 482 | 20230914 | 112900 | 12139367915 | 4380 | 4390 | 4390 | 4380 | 2726 |
| 483 | 20230914 | 112800 | 12127420145 | 4385 | 4380 | 4390 | 4380 | 1468 |
| 484 | 20230914 | 112700 | 12120983505 | 4385 | 4380 | 4385 | 4375 | 3365 |
| 485 | 20230914 | 112600 | 12106251735 | 4380 | 4380 | 4390 | 4375 | 7788 |
| 486 | 20230914 | 112500 | 12072134110 | 4390 | 4395 | 4395 | 4380 | 6444 |
| 487 | 20230914 | 112400 | 12043859090 | 4400 | 4395 | 4400 | 4395 | 549 |
| 488 | 20230914 | 112300 | 12041445090 | 4395 | 4395 | 4400 | 4390 | 1310 |
| 489 | 20230914 | 112200 | 12035690345 | 4395 | 4390 | 4400 | 4385 | 2786 |
| 490 | 20230914 | 112100 | 12023461710 | 4380 | 4380 | 4405 | 4375 | 29162 |
| 491 | 20230914 | 112000 | 11895861370 | 4380 | 4400 | 4400 | 4375 | 5193 |
| 492 | 20230914 | 111900 | 11873099975 | 4400 | 4385 | 4400 | 4375 | 5047 |
| 493 | 20230914 | 111800 | 11850983005 | 4380 | 4400 | 4400 | 4380 | 22704 |
| 494 | 20230914 | 111700 | 11751404545 | 4395 | 4400 | 4405 | 4395 | 8750 |
| 495 | 20230914 | 111600 | 11712932550 | 4400 | 4405 | 4410 | 4400 | 4503 |
| 496 | 20230914 | 111500 | 11693103445 | 4410 | 4405 | 4410 | 4405 | 1261 |
| 497 | 20230914 | 111400 | 11687543720 | 4410 | 4405 | 4410 | 4400 | 6989 |
| 498 | 20230914 | 111300 | 11656785270 | 4405 | 4405 | 4410 | 4400 | 11305 |
| 499 | 20230914 | 111200 | 11606989595 | 4410 | 4415 | 4420 | 4405 | 5967 |
| 500 | 20230914 | 111100 | 11580659245 | 4415 | 4425 | 4430 | 4415 | 4337 |
| 501 | 20230914 | 111000 | 11561487540 | 4425 | 4420 | 4425 | 4420 | 1277 |
| 502 | 20230914 | 110900 | 11555838410 | 4420 | 4410 | 4425 | 4410 | 271 |
| 503 | 20230914 | 110800 | 11554641025 | 4415 | 4410 | 4415 | 4405 | 2213 |
| 504 | 20230914 | 110700 | 11544882715 | 4410 | 4410 | 4415 | 4410 | 2572 |
| 505 | 20230914 | 110600 | 11533539245 | 4410 | 4415 | 4415 | 4405 | 4503 |
| 506 | 20230914 | 110500 | 11513676660 | 4410 | 4415 | 4420 | 4410 | 9269 |
| 507 | 20230914 | 110400 | 11472798380 | 4415 | 4415 | 4415 | 4410 | 11024 |
| 508 | 20230914 | 110300 | 11424168230 | 4415 | 4415 | 4420 | 4415 | 6109 |
| 509 | 20230914 | 110200 | 11397192380 | 4420 | 4425 | 4425 | 4415 | 2744 |
| 510 | 20230914 | 110100 | 11385067330 | 4425 | 4425 | 4430 | 4420 | 5271 |
| 511 | 20230914 | 110000 | 11361761155 | 4425 | 4435 | 4435 | 4420 | 9842 |
| 512 | 20230914 | 105900 | 11318238655 | 4435 | 4440 | 4440 | 4425 | 6331 |
| 513 | 20230914 | 105800 | 11290181270 | 4435 | 4435 | 4445 | 4435 | 4984 |
| 514 | 20230914 | 105700 | 11268059415 | 4440 | 4425 | 4445 | 4420 | 6719 |
| 515 | 20230914 | 105600 | 11238312215 | 4430 | 4455 | 4455 | 4425 | 17773 |
| 516 | 20230914 | 105500 | 11159363075 | 4450 | 4440 | 4455 | 4430 | 20802 |
| 517 | 20230914 | 105400 | 11066911545 | 4435 | 4430 | 4445 | 4425 | 5881 |
| 518 | 20230914 | 105300 | 11040836250 | 4430 | 4430 | 4430 | 4425 | 2508 |
| 519 | 20230914 | 105200 | 11029732495 | 4430 | 4425 | 4435 | 4420 | 12512 |
| 520 | 20230914 | 105100 | 10974407785 | 4425 | 4440 | 4445 | 4420 | 13477 |
| 521 | 20230914 | 105000 | 10914700235 | 4440 | 4445 | 4450 | 4435 | 5917 |
| 522 | 20230914 | 104900 | 10888423045 | 4445 | 4445 | 4455 | 4445 | 2955 |
| 523 | 20230914 | 104800 | 10875280920 | 4455 | 4465 | 4465 | 4435 | 1091 |
| 524 | 20230914 | 104700 | 10870427665 | 4465 | 4455 | 4465 | 4435 | 10960 |
| 525 | 20230914 | 104600 | 10821663415 | 4460 | 4485 | 4485 | 4455 | 5136 |
| 526 | 20230914 | 104500 | 10798720330 | 4485 | 4450 | 4490 | 4445 | 19241 |
| 527 | 20230914 | 104400 | 10712807555 | 4450 | 4450 | 4455 | 4445 | 12337 |
| 528 | 20230914 | 104300 | 10657905005 | 4450 | 4435 | 4450 | 4435 | 8761 |
| 529 | 20230914 | 104200 | 10619005660 | 4435 | 4435 | 4435 | 4435 | 3427 |
| 530 | 20230914 | 104100 | 10603806915 | 4435 | 4440 | 4440 | 4420 | 1741 |
| 531 | 20230914 | 104000 | 10596096520 | 4440 | 4420 | 4440 | 4415 | 25014 |
| 532 | 20230914 | 103900 | 10485534285 | 4420 | 4425 | 4435 | 4420 | 11491 |
| 533 | 20230914 | 103800 | 10434734605 | 4420 | 4430 | 4435 | 4420 | 17334 |
| 534 | 20230914 | 103700 | 10358019535 | 4430 | 4430 | 4445 | 4425 | 3912 |
| 535 | 20230914 | 103600 | 10340671290 | 4430 | 4425 | 4430 | 4420 | 17170 |
| 536 | 20230914 | 103500 | 10264707315 | 4430 | 4430 | 4445 | 4420 | 27990 |
| 537 | 20230914 | 103400 | 10140863760 | 4430 | 4435 | 4455 | 4425 | 35187 |
| 538 | 20230914 | 103300 | 9984908670 | 4435 | 4450 | 4455 | 4435 | 29655 |
| 539 | 20230914 | 103200 | 9853190650 | 4450 | 4470 | 4470 | 4445 | 24680 |
| 540 | 20230914 | 103100 | 9743190905 | 4470 | 4475 | 4480 | 4470 | 10084 |
| 541 | 20230914 | 103000 | 9698074400 | 4475 | 4465 | 4480 | 4455 | 18705 |
| 542 | 20230914 | 102900 | 9614583835 | 4465 | 4475 | 4480 | 4465 | 21314 |
| 543 | 20230914 | 102800 | 9519265815 | 4475 | 4475 | 4480 | 4465 | 17839 |
| 544 | 20230914 | 102700 | 9439513250 | 4470 | 4500 | 4505 | 4455 | 61802 |
| 545 | 20230914 | 102600 | 9162956875 | 4495 | 4555 | 4560 | 4475 | 110738 |
| 546 | 20230914 | 102500 | 8663145850 | 4555 | 4520 | 4595 | 4520 | 345043 |
| 547 | 20230914 | 102400 | 7092964690 | 4520 | 4500 | 4520 | 4490 | 69129 |
| 548 | 20230914 | 102300 | 6781202570 | 4500 | 4475 | 4500 | 4470 | 47596 |
| 549 | 20230914 | 102200 | 6567631385 | 4475 | 4450 | 4480 | 4450 | 13209 |
| 550 | 20230914 | 102100 | 6508706520 | 4455 | 4465 | 4465 | 4440 | 9550 |
| 551 | 20230914 | 102000 | 6466156200 | 4460 | 4445 | 4460 | 4440 | 11057 |
| 552 | 20230914 | 101900 | 6416919775 | 4440 | 4435 | 4450 | 4430 | 11066 |
| 553 | 20230914 | 101800 | 6367836415 | 4430 | 4435 | 4450 | 4430 | 18234 |
| 554 | 20230914 | 101700 | 6286993780 | 4435 | 4470 | 4470 | 4430 | 46337 |
| 555 | 20230914 | 101600 | 6080897415 | 4470 | 4470 | 4470 | 4465 | 11040 |
| 556 | 20230914 | 101500 | 6031564655 | 4470 | 4480 | 4480 | 4460 | 27708 |
| 557 | 20230914 | 101400 | 5907743955 | 4480 | 4455 | 4500 | 4455 | 85251 |
| 558 | 20230914 | 101300 | 5525664025 | 4455 | 4440 | 4455 | 4440 | 14621 |
| 559 | 20230914 | 101200 | 5460627600 | 4440 | 4440 | 4455 | 4430 | 11567 |
| 560 | 20230914 | 101100 | 5409221025 | 4440 | 4445 | 4445 | 4430 | 12637 |
| 561 | 20230914 | 101000 | 5353133325 | 4445 | 4460 | 4470 | 4440 | 47760 |
| 562 | 20230914 | 100900 | 5140406420 | 4465 | 4405 | 4465 | 4405 | 30575 |
| 563 | 20230914 | 100800 | 5004592260 | 4410 | 4415 | 4415 | 4395 | 32861 |
| 564 | 20230914 | 100700 | 4859828185 | 4415 | 4425 | 4445 | 4415 | 10789 |
| 565 | 20230914 | 100600 | 4812116875 | 4420 | 4445 | 4455 | 4420 | 46365 |
| 566 | 20230914 | 100500 | 4606467080 | 4455 | 4425 | 4475 | 4425 | 58218 |
| 567 | 20230914 | 100400 | 4347221290 | 4440 | 4470 | 4470 | 4405 | 72173 |
| 568 | 20230914 | 100300 | 4027365830 | 4465 | 4515 | 4530 | 4430 | 157516 |
| 569 | 20230914 | 100200 | 3321734255 | 4515 | 4350 | 4525 | 4330 | 219043 |
| 570 | 20230914 | 100100 | 2341437840 | 4325 | 4350 | 4360 | 4325 | 2394 |
| 571 | 20230914 | 100000 | 2331069510 | 4330 | 4330 | 4335 | 4320 | 2879 |
| 572 | 20230914 | 095900 | 2318618220 | 4325 | 4360 | 4360 | 4325 | 2573 |
| 573 | 20230914 | 095800 | 2307453350 | 4355 | 4330 | 4360 | 4330 | 1997 |
| 574 | 20230914 | 095700 | 2298758075 | 4330 | 4325 | 4330 | 4315 | 9498 |
| 575 | 20230914 | 095600 | 2257697935 | 4325 | 4340 | 4345 | 4325 | 5123 |
| 576 | 20230914 | 095500 | 2235500590 | 4340 | 4355 | 4355 | 4340 | 4189 |
| 577 | 20230914 | 095400 | 2217284745 | 4355 | 4370 | 4375 | 4355 | 2810 |
| 578 | 20230914 | 095300 | 2205011890 | 4360 | 4365 | 4370 | 4360 | 2061 |
| 579 | 20230914 | 095200 | 2196014800 | 4365 | 4360 | 4370 | 4360 | 3519 |
| 580 | 20230914 | 095100 | 2180654150 | 4360 | 4365 | 4375 | 4350 | 2040 |
| 581 | 20230914 | 095000 | 2171743485 | 4345 | 4365 | 4370 | 4345 | 3888 |
| 582 | 20230914 | 094900 | 2154818720 | 4365 | 4355 | 4370 | 4350 | 5050 |
| 583 | 20230914 | 094800 | 2132777215 | 4345 | 4355 | 4360 | 4325 | 10632 |
| 584 | 20230914 | 094700 | 2086614675 | 4360 | 4360 | 4360 | 4340 | 272 |
| 585 | 20230914 | 094600 | 2085429925 | 4340 | 4350 | 4350 | 4340 | 2104 |
| 586 | 20230914 | 094500 | 2076290715 | 4350 | 4375 | 4380 | 4350 | 5596 |
| 587 | 20230914 | 094400 | 2051836430 | 4375 | 4360 | 4380 | 4360 | 7270 |
| 588 | 20230914 | 094300 | 2020086725 | 4360 | 4330 | 4365 | 4325 | 3454 |
| 589 | 20230914 | 094200 | 2005064625 | 4325 | 4320 | 4325 | 4320 | 1084 |
| 590 | 20230914 | 094100 | 2000376375 | 4320 | 4320 | 4345 | 4315 | 5824 |
| 591 | 20230914 | 094000 | 1975187490 | 4315 | 4330 | 4340 | 4305 | 8477 |
| 592 | 20230914 | 093900 | 1938592485 | 4330 | 4330 | 4335 | 4330 | 3701 |
| 593 | 20230914 | 093800 | 1922566545 | 4330 | 4350 | 4350 | 4330 | 1021 |
| 594 | 20230914 | 093700 | 1918144200 | 4325 | 4330 | 4330 | 4310 | 8639 |
| 595 | 20230914 | 093600 | 1880794065 | 4330 | 4350 | 4350 | 4330 | 2115 |
| 596 | 20230914 | 093500 | 1871610535 | 4350 | 4345 | 4350 | 4330 | 3803 |
| 597 | 20230914 | 093400 | 1855124860 | 4350 | 4355 | 4360 | 4350 | 494 |
| 598 | 20230914 | 093300 | 1852975220 | 4355 | 4365 | 4365 | 4355 | 4246 |
| 599 | 20230914 | 093200 | 1834466275 | 4365 | 4365 | 4365 | 4355 | 2164 |
| 600 | 20230914 | 093100 | 1825022210 | 4365 | 4365 | 4370 | 4345 | 8856 |
| 601 | 20230914 | 093000 | 1786405740 | 4365 | 4345 | 4365 | 4340 | 4155 |
| 602 | 20230914 | 092900 | 1768312435 | 4345 | 4340 | 4345 | 4330 | 1985 |
| 603 | 20230914 | 092800 | 1759692410 | 4350 | 4325 | 4360 | 4325 | 16429 |
| 604 | 20230914 | 092700 | 1688460855 | 4325 | 4305 | 4325 | 4305 | 2561 |
| 605 | 20230914 | 092600 | 1677423160 | 4300 | 4330 | 4330 | 4300 | 8683 |
| 606 | 20230914 | 092500 | 1640085010 | 4300 | 4315 | 4330 | 4300 | 6646 |
| 607 | 20230914 | 092400 | 1611465905 | 4310 | 4340 | 4340 | 4300 | 35789 |
| 608 | 20230914 | 092300 | 1456776710 | 4340 | 4340 | 4345 | 4335 | 8921 |
| 609 | 20230914 | 092200 | 1418074675 | 4345 | 4350 | 4360 | 4345 | 9458 |
| 610 | 20230914 | 092100 | 1376949280 | 4360 | 4350 | 4360 | 4345 | 4755 |
| 611 | 20230914 | 092000 | 1356267190 | 4355 | 4375 | 4375 | 4350 | 6571 |
| 612 | 20230914 | 091900 | 1327627305 | 4375 | 4355 | 4375 | 4355 | 604 |
| 613 | 20230914 | 091800 | 1324995055 | 4355 | 4340 | 4390 | 4340 | 12477 |
| 614 | 20230914 | 091700 | 1270385870 | 4340 | 4340 | 4370 | 4340 | 4955 |
| 615 | 20230914 | 091600 | 1248805150 | 4340 | 4365 | 4365 | 4330 | 17677 |
| 616 | 20230914 | 091500 | 1171879050 | 4365 | 4385 | 4400 | 4365 | 10004 |
| 617 | 20230914 | 091400 | 1128071935 | 4380 | 4385 | 4385 | 4360 | 2868 |
| 618 | 20230914 | 091300 | 1115516765 | 4385 | 4350 | 4390 | 4350 | 5149 |
| 619 | 20230914 | 091200 | 1093079435 | 4355 | 4375 | 4375 | 4355 | 13684 |
| 620 | 20230914 | 091100 | 1033407875 | 4370 | 4370 | 4400 | 4370 | 12445 |
| 621 | 20230914 | 091000 | 978849790 | 4370 | 4355 | 4370 | 4355 | 3697 |
| 622 | 20230914 | 090900 | 962739295 | 4355 | 4370 | 4375 | 4355 | 9655 |
| 623 | 20230914 | 090800 | 920596540 | 4370 | 4385 | 4415 | 4365 | 59386 |
| 624 | 20230914 | 090700 | 659620395 | 4380 | 4330 | 4385 | 4315 | 6377 |
| 625 | 20230914 | 090600 | 631824025 | 4340 | 4300 | 4340 | 4285 | 14940 |
| 626 | 20230914 | 090500 | 567409765 | 4305 | 4330 | 4330 | 4305 | 16889 |
| 627 | 20230914 | 090400 | 494541820 | 4350 | 4315 | 4350 | 4310 | 8545 |
| 628 | 20230914 | 090300 | 457591200 | 4315 | 4345 | 4350 | 4315 | 28869 |
| 629 | 20230914 | 090200 | 332365445 | 4350 | 4330 | 4395 | 4325 | 17739 |
| 630 | 20230914 | 090100 | 255045450 | 4320 | 4310 | 4335 | 4310 | 12531 |
| 631 | 20230914 | 090000 | 200997800 | 4310 | 4325 | 4350 | 4295 | 43969 |