30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 3 | 20230914 | 191400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20230914 | 191300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20230914 | 191200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20230914 | 191100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20230914 | 191000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20230914 | 190900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20230914 | 190800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20230914 | 190700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20230914 | 190600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20230914 | 190500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20230914 | 190400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20230914 | 190300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20230914 | 190200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20230914 | 190100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20230914 | 190000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20230914 | 185900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20230914 | 185800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20230914 | 185700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20230914 | 185600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20230914 | 185500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20230914 | 185400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20230914 | 185300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20230914 | 185200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20230914 | 185100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20230914 | 185000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20230914 | 184900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20230914 | 184800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20230914 | 184700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20230914 | 184600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20230914 | 184500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 33 | 20230914 | 184400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20230914 | 184300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20230914 | 184200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20230914 | 184100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20230914 | 184000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20230914 | 183900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20230914 | 183800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20230914 | 183700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20230914 | 183600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20230914 | 183500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20230914 | 183400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20230914 | 183300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20230914 | 183200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20230914 | 183100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20230914 | 183000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20230914 | 182900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20230914 | 182800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20230914 | 182700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20230914 | 182600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20230914 | 182500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20230914 | 182400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20230914 | 182300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20230914 | 182200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20230914 | 182100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20230914 | 182000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20230914 | 181900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20230914 | 181800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20230914 | 181700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20230914 | 181600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20230914 | 181500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 63 | 20230914 | 181400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20230914 | 181300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20230914 | 181200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20230914 | 181100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20230914 | 181000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20230914 | 180900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20230914 | 180800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20230914 | 180700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20230914 | 180600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20230914 | 180500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20230914 | 180400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20230914 | 180300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20230914 | 180200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20230914 | 180100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20230914 | 180000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20230914 | 175900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20230914 | 175800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20230914 | 175700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20230914 | 175600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20230914 | 175500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20230914 | 175400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20230914 | 175300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20230914 | 175200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20230914 | 175100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20230914 | 175000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20230914 | 174900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20230914 | 174800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20230914 | 174700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20230914 | 174600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20230914 | 174500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 93 | 20230914 | 174400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20230914 | 174300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20230914 | 174200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20230914 | 174100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20230914 | 174000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20230914 | 173900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20230914 | 173800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20230914 | 173700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20230914 | 173600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20230914 | 173500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20230914 | 173400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20230914 | 173300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20230914 | 173200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20230914 | 173100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20230914 | 173000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20230914 | 172900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20230914 | 172800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20230914 | 172700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20230914 | 172600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20230914 | 172500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20230914 | 172400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20230914 | 172300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20230914 | 172200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20230914 | 172100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20230914 | 172000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20230914 | 171900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20230914 | 171800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20230914 | 171700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20230914 | 171600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20230914 | 171500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 123 | 20230914 | 171400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20230914 | 171300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20230914 | 171200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20230914 | 171100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20230914 | 171000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20230914 | 170900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20230914 | 170800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20230914 | 170700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20230914 | 170600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20230914 | 170500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20230914 | 170400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20230914 | 170300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20230914 | 170200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20230914 | 170100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20230914 | 170000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20230914 | 165900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20230914 | 165800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20230914 | 165700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20230914 | 165600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20230914 | 165500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20230914 | 165400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20230914 | 165300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20230914 | 165200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20230914 | 165100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20230914 | 165000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20230914 | 164900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20230914 | 164800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20230914 | 164700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20230914 | 164600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20230914 | 164500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 153 | 20230914 | 164400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20230914 | 164300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20230914 | 164200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20230914 | 164100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20230914 | 164000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20230914 | 163900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20230914 | 163800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20230914 | 163700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20230914 | 163600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20230914 | 163500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20230914 | 163400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20230914 | 163300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20230914 | 163200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20230914 | 163100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20230914 | 163000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20230914 | 162900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20230914 | 162800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20230914 | 162700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20230914 | 162600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20230914 | 162500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20230914 | 162400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20230914 | 162300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20230914 | 162200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20230914 | 162100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20230914 | 162000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20230914 | 161900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20230914 | 161800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20230914 | 161700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20230914 | 161600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20230914 | 161500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 183 | 20230914 | 161400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20230914 | 161300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20230914 | 161200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20230914 | 161100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20230914 | 161000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20230914 | 160900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20230914 | 160800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20230914 | 160700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20230914 | 160600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20230914 | 160500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20230914 | 160400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20230914 | 160300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20230914 | 160200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20230914 | 160100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20230914 | 160000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20230914 | 155900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20230914 | 155800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20230914 | 155700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20230914 | 155600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20230914 | 155500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20230914 | 155400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20230914 | 155300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20230914 | 155200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20230914 | 155100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20230914 | 155000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20230914 | 154900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20230914 | 154800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20230914 | 154700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20230914 | 154600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20230914 | 154500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 213 | 20230914 | 154400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20230914 | 154300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20230914 | 154200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20230914 | 154100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20230914 | 154000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 218 | 20230914 | 153900 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 219 | 20230914 | 153800 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20230914 | 153700 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20230914 | 153600 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20230914 | 153500 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20230914 | 153400 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20230914 | 153300 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20230914 | 153200 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20230914 | 153100 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20230914 | 153000 | 4638416285 | 4480 | 4480 | 4480 | 4480 | 296838 |
| 228 | 20230914 | 152900 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20230914 | 152800 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20230914 | 152700 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20230914 | 152600 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20230914 | 152500 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20230914 | 152400 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20230914 | 152300 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20230914 | 152200 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20230914 | 152100 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20230914 | 152000 | 3308582045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 238 | 20230914 | 151900 | 3308582045 | 4455 | 4465 | 4465 | 4450 | 551 |
| 239 | 20230914 | 151800 | 3306126780 | 4455 | 4460 | 4465 | 4455 | 12716 |
| 240 | 20230914 | 151700 | 3249405345 | 4460 | 4460 | 4460 | 4455 | 6694 |
| 241 | 20230914 | 151600 | 3219552015 | 4450 | 4460 | 4460 | 4445 | 14318 |
| 242 | 20230914 | 151500 | 3155820830 | 4460 | 4445 | 4460 | 4445 | 15856 |
| 243 | 20230914 | 151400 | 3085202380 | 4450 | 4450 | 4450 | 4445 | 1041 |
| 244 | 20230914 | 151300 | 3080570990 | 4450 | 4450 | 4455 | 4445 | 7248 |
| 245 | 20230914 | 151200 | 3048294170 | 4450 | 4450 | 4450 | 4445 | 2569 |
| 246 | 20230914 | 151100 | 3036862135 | 4445 | 4460 | 4460 | 4445 | 2107 |
| 247 | 20230914 | 151000 | 3027473970 | 4455 | 4460 | 4460 | 4445 | 3245 |
| 248 | 20230914 | 150900 | 3013009380 | 4460 | 4445 | 4460 | 4445 | 4775 |
| 249 | 20230914 | 150800 | 2991735510 | 4455 | 4450 | 4455 | 4445 | 4495 |
| 250 | 20230914 | 150700 | 2971723745 | 4450 | 4455 | 4455 | 4445 | 3085 |
| 251 | 20230914 | 150600 | 2957995715 | 4455 | 4450 | 4455 | 4450 | 4219 |
| 252 | 20230914 | 150500 | 2939202860 | 4450 | 4450 | 4450 | 4445 | 2549 |
| 253 | 20230914 | 150400 | 2927859970 | 4450 | 4455 | 4455 | 4445 | 2907 |
| 254 | 20230914 | 150300 | 2914923065 | 4450 | 4450 | 4455 | 4450 | 2592 |
| 255 | 20230914 | 150200 | 2903377530 | 4455 | 4455 | 4455 | 4450 | 3322 |
| 256 | 20230914 | 150100 | 2888578635 | 4455 | 4455 | 4460 | 4455 | 3291 |
| 257 | 20230914 | 150000 | 2873913520 | 4455 | 4455 | 4460 | 4450 | 2734 |
| 258 | 20230914 | 145900 | 2861731905 | 4455 | 4455 | 4455 | 4450 | 7284 |
| 259 | 20230914 | 145800 | 2829281710 | 4455 | 4455 | 4455 | 4450 | 2919 |
| 260 | 20230914 | 145700 | 2816278490 | 4455 | 4450 | 4455 | 4445 | 993 |
| 261 | 20230914 | 145600 | 2811857740 | 4450 | 4450 | 4450 | 4445 | 1056 |
| 262 | 20230914 | 145500 | 2807158570 | 4450 | 4445 | 4455 | 4445 | 7030 |
| 263 | 20230914 | 145400 | 2775875045 | 4450 | 4450 | 4450 | 4445 | 1079 |
| 264 | 20230914 | 145300 | 2771073520 | 4445 | 4445 | 4450 | 4445 | 992 |
| 265 | 20230914 | 145200 | 2766659590 | 4445 | 4450 | 4450 | 4445 | 865 |
| 266 | 20230914 | 145100 | 2762810740 | 4445 | 4445 | 4450 | 4445 | 1758 |
| 267 | 20230914 | 145000 | 2754989720 | 4445 | 4455 | 4455 | 4440 | 1877 |
| 268 | 20230914 | 144900 | 2746638910 | 4450 | 4455 | 4455 | 4445 | 4146 |
| 269 | 20230914 | 144800 | 2728183995 | 4455 | 4455 | 4455 | 4450 | 1762 |
| 270 | 20230914 | 144700 | 2720335075 | 4455 | 4455 | 4455 | 4450 | 1701 |
| 271 | 20230914 | 144600 | 2712760410 | 4450 | 4455 | 4455 | 4450 | 968 |
| 272 | 20230914 | 144500 | 2708447985 | 4450 | 4450 | 4455 | 4450 | 824 |
| 273 | 20230914 | 144400 | 2704777100 | 4455 | 4450 | 4455 | 4450 | 2243 |
| 274 | 20230914 | 144300 | 2694789075 | 4450 | 4450 | 4455 | 4450 | 1227 |
| 275 | 20230914 | 144200 | 2689324445 | 4450 | 4455 | 4455 | 4445 | 3246 |
| 276 | 20230914 | 144100 | 2674876880 | 4450 | 4450 | 4455 | 4445 | 2844 |
| 277 | 20230914 | 144000 | 2662216235 | 4445 | 4450 | 4450 | 4445 | 1135 |
| 278 | 20230914 | 143900 | 2657166860 | 4450 | 4450 | 4450 | 4445 | 1247 |
| 279 | 20230914 | 143800 | 2651619495 | 4445 | 4455 | 4455 | 4445 | 1649 |
| 280 | 20230914 | 143700 | 2644277205 | 4455 | 4455 | 4455 | 4445 | 2261 |
| 281 | 20230914 | 143600 | 2634209635 | 4455 | 4445 | 4455 | 4445 | 3258 |
| 282 | 20230914 | 143500 | 2619715825 | 4445 | 4445 | 4455 | 4440 | 4613 |
| 283 | 20230914 | 143400 | 2599187285 | 4445 | 4445 | 4450 | 4440 | 3126 |
| 284 | 20230914 | 143300 | 2585289940 | 4450 | 4450 | 4450 | 4445 | 691 |
| 285 | 20230914 | 143200 | 2582215255 | 4450 | 4450 | 4450 | 4445 | 3520 |
| 286 | 20230914 | 143100 | 2566551275 | 4450 | 4450 | 4450 | 4445 | 3080 |
| 287 | 20230914 | 143000 | 2552849310 | 4450 | 4450 | 4450 | 4445 | 2103 |
| 288 | 20230914 | 142900 | 2543494990 | 4450 | 4450 | 4450 | 4445 | 2028 |
| 289 | 20230914 | 142800 | 2534476790 | 4450 | 4450 | 4450 | 4445 | 638 |
| 290 | 20230914 | 142700 | 2531637705 | 4450 | 4455 | 4455 | 4445 | 2346 |
| 291 | 20230914 | 142600 | 2521193010 | 4455 | 4455 | 4455 | 4450 | 1052 |
| 292 | 20230914 | 142500 | 2516506365 | 4450 | 4455 | 4460 | 4450 | 2417 |
| 293 | 20230914 | 142400 | 2505735600 | 4455 | 4460 | 4460 | 4455 | 1564 |
| 294 | 20230914 | 142300 | 2498762875 | 4455 | 4460 | 4460 | 4455 | 1398 |
| 295 | 20230914 | 142200 | 2492531460 | 4460 | 4455 | 4460 | 4450 | 1334 |
| 296 | 20230914 | 142100 | 2486587625 | 4460 | 4460 | 4460 | 4455 | 2527 |
| 297 | 20230914 | 142000 | 2475325380 | 4455 | 4460 | 4460 | 4455 | 1325 |
| 298 | 20230914 | 141900 | 2469417165 | 4460 | 4455 | 4460 | 4455 | 970 |
| 299 | 20230914 | 141800 | 2465092755 | 4460 | 4455 | 4460 | 4450 | 4042 |
| 300 | 20230914 | 141700 | 2447101455 | 4460 | 4455 | 4460 | 4450 | 1798 |
| 301 | 20230914 | 141600 | 2439091380 | 4455 | 4455 | 4455 | 4450 | 1828 |
| 302 | 20230914 | 141500 | 2430947835 | 4450 | 4450 | 4455 | 4445 | 2211 |
| 303 | 20230914 | 141400 | 2421107210 | 4445 | 4455 | 4455 | 4445 | 1604 |
| 304 | 20230914 | 141300 | 2413963755 | 4455 | 4460 | 4460 | 4455 | 1467 |
| 305 | 20230914 | 141200 | 2407422565 | 4460 | 4455 | 4460 | 4455 | 3157 |
| 306 | 20230914 | 141100 | 2393357200 | 4455 | 4455 | 4455 | 4450 | 2344 |
| 307 | 20230914 | 141000 | 2382914695 | 4450 | 4455 | 4455 | 4450 | 1062 |
| 308 | 20230914 | 140900 | 2378183530 | 4455 | 4450 | 4455 | 4450 | 1092 |
| 309 | 20230914 | 140800 | 2373318690 | 4450 | 4455 | 4455 | 4445 | 1752 |
| 310 | 20230914 | 140700 | 2365520930 | 4455 | 4450 | 4455 | 4445 | 2576 |
| 311 | 20230914 | 140600 | 2354056200 | 4445 | 4450 | 4450 | 4445 | 1681 |
| 312 | 20230914 | 140500 | 2346581675 | 4445 | 4450 | 4450 | 4445 | 444 |
| 313 | 20230914 | 140400 | 2344605935 | 4450 | 4450 | 4450 | 4445 | 2931 |
| 314 | 20230914 | 140300 | 2331569980 | 4445 | 4450 | 4450 | 4440 | 659 |
| 315 | 20230914 | 140200 | 2328640690 | 4450 | 4455 | 4455 | 4445 | 2203 |
| 316 | 20230914 | 140100 | 2318834140 | 4455 | 4440 | 4455 | 4440 | 12021 |
| 317 | 20230914 | 140000 | 2265360020 | 4445 | 4445 | 4445 | 4440 | 565 |
| 318 | 20230914 | 135900 | 2262848615 | 4445 | 4445 | 4445 | 4440 | 1274 |
| 319 | 20230914 | 135800 | 2257185700 | 4445 | 4445 | 4445 | 4440 | 797 |
| 320 | 20230914 | 135700 | 2253643060 | 4445 | 4445 | 4450 | 4440 | 1904 |
| 321 | 20230914 | 135600 | 2245179675 | 4440 | 4440 | 4445 | 4440 | 1004 |
| 322 | 20230914 | 135500 | 2240716930 | 4445 | 4440 | 4445 | 4440 | 1167 |
| 323 | 20230914 | 135400 | 2235529945 | 4440 | 4440 | 4440 | 4435 | 4052 |
| 324 | 20230914 | 135300 | 2217539080 | 4440 | 4440 | 4440 | 4435 | 2977 |
| 325 | 20230914 | 135200 | 2204327715 | 4440 | 4440 | 4440 | 4435 | 1332 |
| 326 | 20230914 | 135100 | 2198413655 | 4435 | 4435 | 4440 | 4435 | 564 |
| 327 | 20230914 | 135000 | 2195909525 | 4440 | 4440 | 4445 | 4435 | 1644 |
| 328 | 20230914 | 134900 | 2188610175 | 4440 | 4445 | 4445 | 4440 | 1086 |
| 329 | 20230914 | 134800 | 2183788215 | 4445 | 4440 | 4445 | 4435 | 2306 |
| 330 | 20230914 | 134700 | 2173546225 | 4445 | 4445 | 4445 | 4440 | 1843 |
| 331 | 20230914 | 134600 | 2165356900 | 4440 | 4430 | 4445 | 4430 | 2118 |
| 332 | 20230914 | 134500 | 2155951325 | 4440 | 4435 | 4440 | 4430 | 27903 |
| 333 | 20230914 | 134400 | 2032099975 | 4430 | 4430 | 4435 | 4430 | 1158 |
| 334 | 20230914 | 134300 | 2026965605 | 4425 | 4425 | 4425 | 4425 | 559 |
| 335 | 20230914 | 134200 | 2024492030 | 4420 | 4435 | 4435 | 4420 | 3210 |
| 336 | 20230914 | 134100 | 2010274310 | 4435 | 4435 | 4435 | 4425 | 1139 |
| 337 | 20230914 | 134000 | 2005223345 | 4435 | 4430 | 4435 | 4430 | 1064 |
| 338 | 20230914 | 133900 | 2000508135 | 4435 | 4430 | 4435 | 4430 | 827 |
| 339 | 20230914 | 133800 | 1996841285 | 4435 | 4430 | 4435 | 4430 | 1416 |
| 340 | 20230914 | 133700 | 1990565415 | 4430 | 4435 | 4435 | 4430 | 1550 |
| 341 | 20230914 | 133600 | 1983694375 | 4435 | 4435 | 4435 | 4430 | 1541 |
| 342 | 20230914 | 133500 | 1976861190 | 4435 | 4430 | 4435 | 4430 | 682 |
| 343 | 20230914 | 133400 | 1973837090 | 4435 | 4435 | 4435 | 4430 | 4549 |
| 344 | 20230914 | 133300 | 1953672210 | 4430 | 4435 | 4435 | 4430 | 1874 |
| 345 | 20230914 | 133200 | 1945361835 | 4435 | 4435 | 4435 | 4430 | 2754 |
| 346 | 20230914 | 133100 | 1933159370 | 4430 | 4435 | 4435 | 4430 | 2156 |
| 347 | 20230914 | 133000 | 1923598035 | 4435 | 4435 | 4435 | 4435 | 1597 |
| 348 | 20230914 | 132900 | 1916515340 | 4435 | 4435 | 4435 | 4430 | 631 |
| 349 | 20230914 | 132800 | 1913716905 | 4430 | 4430 | 4435 | 4430 | 1230 |
| 350 | 20230914 | 132700 | 1908265620 | 4430 | 4435 | 4435 | 4430 | 2736 |
| 351 | 20230914 | 132600 | 1896137645 | 4430 | 4430 | 4435 | 4430 | 993 |
| 352 | 20230914 | 132500 | 1891733945 | 4435 | 4435 | 4435 | 4430 | 1237 |
| 353 | 20230914 | 132400 | 1886247950 | 4435 | 4430 | 4435 | 4425 | 957 |
| 354 | 20230914 | 132300 | 1882006040 | 4435 | 4430 | 4435 | 4425 | 2489 |
| 355 | 20230914 | 132200 | 1870978070 | 4430 | 4430 | 4435 | 4430 | 2761 |
| 356 | 20230914 | 132100 | 1858744500 | 4430 | 4425 | 4430 | 4425 | 515 |
| 357 | 20230914 | 132000 | 1856463800 | 4430 | 4430 | 4430 | 4425 | 847 |
| 358 | 20230914 | 131900 | 1852711600 | 4430 | 4430 | 4430 | 4430 | 1711 |
| 359 | 20230914 | 131800 | 1845131870 | 4430 | 4425 | 4430 | 4425 | 330 |
| 360 | 20230914 | 131700 | 1843670475 | 4430 | 4430 | 4430 | 4430 | 1858 |
| 361 | 20230914 | 131600 | 1835439535 | 4430 | 4425 | 4430 | 4425 | 2041 |
| 362 | 20230914 | 131500 | 1826404220 | 4430 | 4430 | 4430 | 4425 | 1291 |
| 363 | 20230914 | 131400 | 1820686690 | 4430 | 4425 | 4430 | 4425 | 954 |
| 364 | 20230914 | 131300 | 1816460970 | 4430 | 4425 | 4430 | 4425 | 1106 |
| 365 | 20230914 | 131200 | 1811565550 | 4425 | 4425 | 4430 | 4420 | 1325 |
| 366 | 20230914 | 131100 | 1805702810 | 4425 | 4425 | 4430 | 4425 | 2297 |
| 367 | 20230914 | 131000 | 1795536390 | 4425 | 4420 | 4425 | 4420 | 993 |
| 368 | 20230914 | 130900 | 1791144535 | 4420 | 4420 | 4420 | 4420 | 433 |
| 369 | 20230914 | 130800 | 1789230675 | 4420 | 4420 | 4420 | 4420 | 1873 |
| 370 | 20230914 | 130700 | 1780952015 | 4420 | 4415 | 4425 | 4415 | 2668 |
| 371 | 20230914 | 130600 | 1769151810 | 4420 | 4425 | 4425 | 4415 | 2165 |
| 372 | 20230914 | 130500 | 1759576330 | 4425 | 4425 | 4425 | 4420 | 1364 |
| 373 | 20230914 | 130400 | 1753541925 | 4425 | 4425 | 4425 | 4420 | 1009 |
| 374 | 20230914 | 130300 | 1749079070 | 4420 | 4420 | 4425 | 4420 | 2530 |
| 375 | 20230914 | 130200 | 1737894185 | 4420 | 4415 | 4420 | 4410 | 1470 |
| 376 | 20230914 | 130100 | 1731401160 | 4415 | 4415 | 4420 | 4410 | 1533 |
| 377 | 20230914 | 130000 | 1724632525 | 4415 | 4415 | 4415 | 4410 | 1324 |
| 378 | 20230914 | 125900 | 1718787515 | 4415 | 4410 | 4415 | 4410 | 1956 |
| 379 | 20230914 | 125800 | 1710157950 | 4410 | 4405 | 4410 | 4400 | 7702 |
| 380 | 20230914 | 125700 | 1676254345 | 4405 | 4410 | 4415 | 4405 | 3299 |
| 381 | 20230914 | 125600 | 1661718990 | 4410 | 4410 | 4410 | 4410 | 14 |
| 382 | 20230914 | 125500 | 1661657250 | 4410 | 4415 | 4415 | 4410 | 13 |
| 383 | 20230914 | 125400 | 1661599905 | 4410 | 4410 | 4415 | 4410 | 2023 |
| 384 | 20230914 | 125300 | 1652678465 | 4410 | 4405 | 4420 | 4405 | 63 |
| 385 | 20230914 | 125200 | 1652400620 | 4420 | 4420 | 4420 | 4415 | 321 |
| 386 | 20230914 | 125100 | 1650983335 | 4420 | 4405 | 4420 | 4405 | 1160 |
| 387 | 20230914 | 125000 | 1645873370 | 4405 | 4415 | 4415 | 4405 | 13451 |
| 388 | 20230914 | 124900 | 1586583185 | 4420 | 4420 | 4420 | 4415 | 2346 |
| 389 | 20230914 | 124800 | 1576220515 | 4415 | 4415 | 4425 | 4415 | 1809 |
| 390 | 20230914 | 124700 | 1568232930 | 4415 | 4410 | 4415 | 4410 | 682 |
| 391 | 20230914 | 124600 | 1565221970 | 4415 | 4415 | 4415 | 4415 | 85 |
| 392 | 20230914 | 124500 | 1564846695 | 4415 | 4415 | 4415 | 4415 | 18 |
| 393 | 20230914 | 124400 | 1564767225 | 4410 | 4420 | 4420 | 4410 | 2827 |
| 394 | 20230914 | 124300 | 1552291350 | 4425 | 4415 | 4425 | 4415 | 1243 |
| 395 | 20230914 | 124200 | 1546803360 | 4415 | 4420 | 4425 | 4415 | 2003 |
| 396 | 20230914 | 124100 | 1537951475 | 4420 | 4420 | 4420 | 4410 | 322 |
| 397 | 20230914 | 124000 | 1536530235 | 4420 | 4415 | 4420 | 4415 | 1845 |
| 398 | 20230914 | 123900 | 1528375345 | 4415 | 4420 | 4420 | 4415 | 1484 |
| 399 | 20230914 | 123800 | 1521823380 | 4420 | 4415 | 4420 | 4410 | 320 |
| 400 | 20230914 | 123700 | 1520411070 | 4415 | 4415 | 4415 | 4415 | 14 |
| 401 | 20230914 | 123600 | 1520349260 | 4420 | 4420 | 4420 | 4420 | 123 |
| 402 | 20230914 | 123500 | 1519805600 | 4420 | 4420 | 4420 | 4410 | 390 |
| 403 | 20230914 | 123400 | 1518083425 | 4420 | 4415 | 4420 | 4415 | 942 |
| 404 | 20230914 | 123300 | 1513924485 | 4415 | 4410 | 4415 | 4410 | 387 |
| 405 | 20230914 | 123200 | 1512217450 | 4410 | 4410 | 4410 | 4405 | 53 |
| 406 | 20230914 | 123100 | 1511983725 | 4410 | 4410 | 4415 | 4410 | 373 |
| 407 | 20230914 | 123000 | 1510337515 | 4410 | 4405 | 4410 | 4405 | 2307 |
| 408 | 20230914 | 122900 | 1500163745 | 4410 | 4415 | 4415 | 4405 | 1568 |
| 409 | 20230914 | 122800 | 1493242720 | 4415 | 4410 | 4415 | 4410 | 1232 |
| 410 | 20230914 | 122700 | 1487809585 | 4410 | 4405 | 4410 | 4400 | 493 |
| 411 | 20230914 | 122600 | 1485635525 | 4405 | 4405 | 4415 | 4405 | 1941 |
| 412 | 20230914 | 122500 | 1477076575 | 4405 | 4405 | 4410 | 4400 | 720 |
| 413 | 20230914 | 122400 | 1473905970 | 4405 | 4405 | 4410 | 4400 | 321 |
| 414 | 20230914 | 122300 | 1472491965 | 4405 | 4415 | 4415 | 4405 | 5156 |
| 415 | 20230914 | 122200 | 1449771440 | 4415 | 4420 | 4420 | 4415 | 15 |
| 416 | 20230914 | 122100 | 1449705165 | 4420 | 4420 | 4420 | 4410 | 475 |
| 417 | 20230914 | 122000 | 1447606100 | 4420 | 4420 | 4420 | 4420 | 3 |
| 418 | 20230914 | 121900 | 1447592840 | 4420 | 4415 | 4420 | 4415 | 4295 |
| 419 | 20230914 | 121800 | 1428628235 | 4415 | 4410 | 4415 | 4410 | 23 |
| 420 | 20230914 | 121700 | 1428526715 | 4410 | 4405 | 4410 | 4405 | 177 |
| 421 | 20230914 | 121600 | 1427746450 | 4410 | 4410 | 4410 | 4410 | 656 |
| 422 | 20230914 | 121500 | 1424853490 | 4410 | 4410 | 4410 | 4410 | 16 |
| 423 | 20230914 | 121400 | 1424782930 | 4410 | 4410 | 4410 | 4410 | 26 |
| 424 | 20230914 | 121300 | 1424668270 | 4410 | 4410 | 4410 | 4410 | 22 |
| 425 | 20230914 | 121200 | 1424571250 | 4410 | 4410 | 4410 | 4410 | 797 |
| 426 | 20230914 | 121100 | 1421056480 | 4410 | 4410 | 4410 | 4400 | 43 |
| 427 | 20230914 | 121000 | 1420867140 | 4410 | 4415 | 4415 | 4405 | 4373 |
| 428 | 20230914 | 120900 | 1401594055 | 4410 | 4405 | 4410 | 4405 | 2082 |
| 429 | 20230914 | 120800 | 1392412825 | 4410 | 4410 | 4410 | 4410 | 119 |
| 430 | 20230914 | 120700 | 1391888035 | 4410 | 4410 | 4410 | 4410 | 110 |
| 431 | 20230914 | 120600 | 1391402935 | 4410 | 4415 | 4415 | 4410 | 330 |
| 432 | 20230914 | 120500 | 1389946090 | 4415 | 4415 | 4415 | 4415 | 137 |
| 433 | 20230914 | 120400 | 1389341235 | 4405 | 4415 | 4415 | 4405 | 59 |
| 434 | 20230914 | 120300 | 1389081260 | 4405 | 4410 | 4415 | 4405 | 862 |
| 435 | 20230914 | 120200 | 1385280520 | 4410 | 4405 | 4410 | 4405 | 1125 |
| 436 | 20230914 | 120100 | 1380324275 | 4410 | 4405 | 4410 | 4405 | 1722 |
| 437 | 20230914 | 120000 | 1372738515 | 4405 | 4400 | 4405 | 4400 | 2748 |
| 438 | 20230914 | 115900 | 1360634060 | 4405 | 4400 | 4405 | 4400 | 3182 |
| 439 | 20230914 | 115800 | 1346618560 | 4405 | 4405 | 4405 | 4400 | 906 |
| 440 | 20230914 | 115700 | 1342628110 | 4400 | 4400 | 4405 | 4400 | 117 |
| 441 | 20230914 | 115600 | 1342113300 | 4405 | 4400 | 4405 | 4400 | 1352 |
| 442 | 20230914 | 115500 | 1336158220 | 4405 | 4405 | 4405 | 4400 | 131 |
| 443 | 20230914 | 115400 | 1335581655 | 4405 | 4405 | 4405 | 4400 | 198 |
| 444 | 20230914 | 115300 | 1334709945 | 4405 | 4405 | 4405 | 4400 | 274 |
| 445 | 20230914 | 115200 | 1333503555 | 4400 | 4405 | 4405 | 4400 | 255 |
| 446 | 20230914 | 115100 | 1332380765 | 4400 | 4405 | 4405 | 4400 | 423 |
| 447 | 20230914 | 115000 | 1330517930 | 4400 | 4400 | 4405 | 4400 | 428 |
| 448 | 20230914 | 114900 | 1328634140 | 4405 | 4405 | 4405 | 4400 | 1953 |
| 449 | 20230914 | 114800 | 1320031665 | 4405 | 4405 | 4405 | 4400 | 870 |
| 450 | 20230914 | 114700 | 1316199795 | 4405 | 4405 | 4405 | 4400 | 408 |
| 451 | 20230914 | 114600 | 1314403385 | 4405 | 4405 | 4405 | 4405 | 669 |
| 452 | 20230914 | 114500 | 1311456440 | 4405 | 4405 | 4405 | 4400 | 253 |
| 453 | 20230914 | 114400 | 1310342540 | 4410 | 4405 | 4410 | 4405 | 1645 |
| 454 | 20230914 | 114300 | 1303096310 | 4405 | 4410 | 4410 | 4400 | 1738 |
| 455 | 20230914 | 114200 | 1295440560 | 4405 | 4410 | 4410 | 4405 | 962 |
| 456 | 20230914 | 114100 | 1291202920 | 4405 | 4405 | 4410 | 4405 | 196 |
| 457 | 20230914 | 114000 | 1290339525 | 4410 | 4405 | 4410 | 4405 | 106 |
| 458 | 20230914 | 113900 | 1289872545 | 4410 | 4410 | 4410 | 4405 | 149 |
| 459 | 20230914 | 113800 | 1289216035 | 4415 | 4410 | 4415 | 4405 | 2046 |
| 460 | 20230914 | 113700 | 1280196240 | 4410 | 4410 | 4415 | 4410 | 328 |
| 461 | 20230914 | 113600 | 1278749750 | 4410 | 4410 | 4410 | 4405 | 100 |
| 462 | 20230914 | 113500 | 1278309230 | 4410 | 4410 | 4410 | 4405 | 125 |
| 463 | 20230914 | 113400 | 1277758460 | 4405 | 4405 | 4410 | 4405 | 1030 |
| 464 | 20230914 | 113300 | 1273221300 | 4405 | 4410 | 4410 | 4405 | 102 |
| 465 | 20230914 | 113200 | 1272771960 | 4405 | 4405 | 4410 | 4405 | 112 |
| 466 | 20230914 | 113100 | 1272278560 | 4405 | 4405 | 4415 | 4405 | 891 |
| 467 | 20230914 | 113000 | 1268353315 | 4410 | 4405 | 4410 | 4400 | 452 |
| 468 | 20230914 | 112900 | 1266362715 | 4405 | 4400 | 4410 | 4400 | 64 |
| 469 | 20230914 | 112800 | 1266080865 | 4400 | 4410 | 4410 | 4400 | 1108 |
| 470 | 20230914 | 112700 | 1261200225 | 4410 | 4400 | 4410 | 4400 | 188 |
| 471 | 20230914 | 112600 | 1260372070 | 4410 | 4405 | 4410 | 4405 | 2860 |
| 472 | 20230914 | 112500 | 1247772325 | 4410 | 4410 | 4410 | 4405 | 421 |
| 473 | 20230914 | 112400 | 1245916200 | 4410 | 4405 | 4410 | 4405 | 413 |
| 474 | 20230914 | 112300 | 1244095380 | 4405 | 4405 | 4410 | 4405 | 4780 |
| 475 | 20230914 | 112200 | 1223039475 | 4405 | 4410 | 4410 | 4400 | 3001 |
| 476 | 20230914 | 112100 | 1209819865 | 4410 | 4405 | 4410 | 4405 | 318 |
| 477 | 20230914 | 112000 | 1208417975 | 4410 | 4410 | 4410 | 4405 | 136 |
| 478 | 20230914 | 111900 | 1207818700 | 4410 | 4405 | 4410 | 4405 | 4184 |
| 479 | 20230914 | 111800 | 1189388075 | 4405 | 4405 | 4410 | 4405 | 250 |
| 480 | 20230914 | 111700 | 1188286805 | 4410 | 4410 | 4410 | 4405 | 336 |
| 481 | 20230914 | 111600 | 1186806680 | 4405 | 4410 | 4410 | 4405 | 2804 |
| 482 | 20230914 | 111500 | 1174454020 | 4410 | 4410 | 4410 | 4405 | 406 |
| 483 | 20230914 | 111400 | 1172664040 | 4405 | 4410 | 4410 | 4405 | 234 |
| 484 | 20230914 | 111300 | 1171633065 | 4405 | 4410 | 4410 | 4405 | 105 |
| 485 | 20230914 | 111200 | 1171170495 | 4405 | 4415 | 4415 | 4405 | 9828 |
| 486 | 20230914 | 111100 | 1127804795 | 4415 | 4420 | 4420 | 4410 | 624 |
| 487 | 20230914 | 111000 | 1125051085 | 4420 | 4420 | 4425 | 4415 | 6681 |
| 488 | 20230914 | 110900 | 1095553570 | 4420 | 4420 | 4425 | 4420 | 1176 |
| 489 | 20230914 | 110800 | 1090355640 | 4425 | 4420 | 4425 | 4420 | 234 |
| 490 | 20230914 | 110700 | 1089321320 | 4425 | 4415 | 4425 | 4415 | 323 |
| 491 | 20230914 | 110600 | 1087893515 | 4420 | 4415 | 4420 | 4415 | 691 |
| 492 | 20230914 | 110500 | 1084840340 | 4420 | 4420 | 4420 | 4415 | 213 |
| 493 | 20230914 | 110400 | 1083899365 | 4415 | 4420 | 4420 | 4415 | 150 |
| 494 | 20230914 | 110300 | 1083236845 | 4420 | 4415 | 4420 | 4415 | 3606 |
| 495 | 20230914 | 110200 | 1067299295 | 4420 | 4415 | 4420 | 4415 | 133 |
| 496 | 20230914 | 110100 | 1066711950 | 4420 | 4415 | 4420 | 4415 | 99 |
| 497 | 20230914 | 110000 | 1066274850 | 4420 | 4425 | 4425 | 4415 | 264 |
| 498 | 20230914 | 105900 | 1065108445 | 4425 | 4430 | 4430 | 4425 | 530 |
| 499 | 20230914 | 105800 | 1062763185 | 4430 | 4425 | 4430 | 4420 | 1525 |
| 500 | 20230914 | 105700 | 1056015520 | 4425 | 4425 | 4425 | 4420 | 165 |
| 501 | 20230914 | 105600 | 1055285890 | 4420 | 4420 | 4425 | 4420 | 887 |
| 502 | 20230914 | 105500 | 1051365340 | 4420 | 4430 | 4430 | 4420 | 1846 |
| 503 | 20230914 | 105400 | 1043193080 | 4430 | 4430 | 4435 | 4430 | 2037 |
| 504 | 20230914 | 105300 | 1034167625 | 4430 | 4430 | 4435 | 4430 | 1831 |
| 505 | 20230914 | 105200 | 1026053555 | 4435 | 4435 | 4435 | 4430 | 2044 |
| 506 | 20230914 | 105100 | 1016989545 | 4435 | 4430 | 4435 | 4430 | 330 |
| 507 | 20230914 | 105000 | 1015527590 | 4430 | 4430 | 4435 | 4430 | 1943 |
| 508 | 20230914 | 104900 | 1006919590 | 4435 | 4425 | 4435 | 4425 | 2398 |
| 509 | 20230914 | 104800 | 996296865 | 4425 | 4425 | 4430 | 4425 | 144 |
| 510 | 20230914 | 104700 | 995659625 | 4425 | 4425 | 4430 | 4425 | 307 |
| 511 | 20230914 | 104600 | 994301090 | 4425 | 4425 | 4430 | 4425 | 982 |
| 512 | 20230914 | 104500 | 989955720 | 4425 | 4425 | 4430 | 4420 | 616 |
| 513 | 20230914 | 104400 | 987228805 | 4425 | 4425 | 4430 | 4425 | 2621 |
| 514 | 20230914 | 104300 | 975625865 | 4430 | 4425 | 4430 | 4425 | 128 |
| 515 | 20230914 | 104200 | 975059335 | 4430 | 4430 | 4430 | 4425 | 1064 |
| 516 | 20230914 | 104100 | 970350300 | 4425 | 4425 | 4430 | 4425 | 3550 |
| 517 | 20230914 | 104000 | 954641540 | 4420 | 4425 | 4425 | 4420 | 5473 |
| 518 | 20230914 | 103900 | 930450340 | 4425 | 4420 | 4425 | 4420 | 239 |
| 519 | 20230914 | 103800 | 929393885 | 4425 | 4425 | 4425 | 4420 | 567 |
| 520 | 20230914 | 103700 | 926886740 | 4425 | 4425 | 4425 | 4420 | 379 |
| 521 | 20230914 | 103600 | 925210245 | 4425 | 4425 | 4425 | 4420 | 694 |
| 522 | 20230914 | 103500 | 922140780 | 4420 | 4415 | 4425 | 4410 | 2997 |
| 523 | 20230914 | 103400 | 908904270 | 4415 | 4410 | 4415 | 4405 | 12840 |
| 524 | 20230914 | 103300 | 852275165 | 4410 | 4410 | 4410 | 4405 | 468 |
| 525 | 20230914 | 103200 | 850211770 | 4405 | 4410 | 4410 | 4405 | 582 |
| 526 | 20230914 | 103100 | 847646185 | 4410 | 4410 | 4410 | 4405 | 321 |
| 527 | 20230914 | 103000 | 846231555 | 4410 | 4405 | 4410 | 4405 | 238 |
| 528 | 20230914 | 102900 | 845183115 | 4405 | 4410 | 4410 | 4405 | 103 |
| 529 | 20230914 | 102800 | 844729375 | 4405 | 4410 | 4410 | 4405 | 234 |
| 530 | 20230914 | 102700 | 843698565 | 4410 | 4410 | 4410 | 4405 | 254 |
| 531 | 20230914 | 102600 | 842578910 | 4405 | 4410 | 4410 | 4405 | 2748 |
| 532 | 20230914 | 102500 | 830473790 | 4405 | 4405 | 4410 | 4405 | 1401 |
| 533 | 20230914 | 102400 | 824302380 | 4405 | 4400 | 4405 | 4400 | 511 |
| 534 | 20230914 | 102300 | 822053930 | 4410 | 4400 | 4410 | 4400 | 2237 |
| 535 | 20230914 | 102200 | 812190280 | 4400 | 4405 | 4405 | 4400 | 1367 |
| 536 | 20230914 | 102100 | 806169625 | 4415 | 4415 | 4415 | 4415 | 0 |
| 537 | 20230914 | 102000 | 806169625 | 4415 | 4415 | 4415 | 4410 | 1090 |
| 538 | 20230914 | 101900 | 801358190 | 4410 | 4415 | 4420 | 4410 | 1891 |
| 539 | 20230914 | 101800 | 793009085 | 4420 | 4415 | 4420 | 4415 | 2721 |
| 540 | 20230914 | 101700 | 780985235 | 4410 | 4415 | 4415 | 4410 | 654 |
| 541 | 20230914 | 101600 | 778101090 | 4415 | 4415 | 4420 | 4415 | 148 |
| 542 | 20230914 | 101500 | 777447615 | 4420 | 4410 | 4420 | 4410 | 1806 |
| 543 | 20230914 | 101400 | 769467670 | 4410 | 4410 | 4415 | 4410 | 151 |
| 544 | 20230914 | 101300 | 768801745 | 4415 | 4415 | 4415 | 4410 | 317 |
| 545 | 20230914 | 101200 | 767402725 | 4415 | 4415 | 4415 | 4410 | 2010 |
| 546 | 20230914 | 101100 | 758529060 | 4410 | 4410 | 4415 | 4410 | 712 |
| 547 | 20230914 | 101000 | 755387595 | 4405 | 4415 | 4415 | 4405 | 771 |
| 548 | 20230914 | 100900 | 751991320 | 4405 | 4415 | 4415 | 4405 | 867 |
| 549 | 20230914 | 100800 | 748166150 | 4415 | 4415 | 4415 | 4415 | 3441 |
| 550 | 20230914 | 100700 | 732974135 | 4415 | 4405 | 4420 | 4405 | 13027 |
| 551 | 20230914 | 100600 | 675488135 | 4400 | 4400 | 4405 | 4400 | 294 |
| 552 | 20230914 | 100500 | 674194530 | 4400 | 4395 | 4405 | 4395 | 3567 |
| 553 | 20230914 | 100400 | 658496570 | 4400 | 4395 | 4400 | 4395 | 1239 |
| 554 | 20230914 | 100300 | 653048750 | 4400 | 4400 | 4400 | 4395 | 2673 |
| 555 | 20230914 | 100200 | 641288030 | 4400 | 4395 | 4400 | 4395 | 224 |
| 556 | 20230914 | 100100 | 640303435 | 4395 | 4395 | 4400 | 4395 | 718 |
| 557 | 20230914 | 100000 | 637147775 | 4395 | 4395 | 4395 | 4390 | 988 |
| 558 | 20230914 | 095900 | 632805995 | 4395 | 4390 | 4395 | 4390 | 97 |
| 559 | 20230914 | 095800 | 632380160 | 4390 | 4395 | 4395 | 4390 | 1339 |
| 560 | 20230914 | 095700 | 626496190 | 4390 | 4390 | 4400 | 4390 | 3782 |
| 561 | 20230914 | 095600 | 609874615 | 4395 | 4390 | 4395 | 4390 | 431 |
| 562 | 20230914 | 095500 | 607981600 | 4390 | 4395 | 4395 | 4390 | 3000 |
| 563 | 20230914 | 095400 | 594804100 | 4395 | 4390 | 4395 | 4390 | 1033 |
| 564 | 20230914 | 095300 | 590268065 | 4395 | 4390 | 4400 | 4390 | 1382 |
| 565 | 20230914 | 095200 | 584195265 | 4395 | 4395 | 4395 | 4390 | 1826 |
| 566 | 20230914 | 095100 | 576170480 | 4395 | 4395 | 4395 | 4390 | 6283 |
| 567 | 20230914 | 095000 | 548584375 | 4395 | 4390 | 4395 | 4390 | 757 |
| 568 | 20230914 | 094900 | 545260340 | 4390 | 4395 | 4395 | 4390 | 536 |
| 569 | 20230914 | 094800 | 542905105 | 4395 | 4395 | 4395 | 4390 | 2648 |
| 570 | 20230914 | 094700 | 531267625 | 4395 | 4390 | 4395 | 4390 | 1030 |
| 571 | 20230914 | 094600 | 526741260 | 4395 | 4390 | 4395 | 4390 | 97 |
| 572 | 20230914 | 094500 | 526315425 | 4395 | 4400 | 4400 | 4390 | 2716 |
| 573 | 20230914 | 094400 | 514379145 | 4400 | 4395 | 4400 | 4395 | 3687 |
| 574 | 20230914 | 094300 | 498174775 | 4395 | 4400 | 4400 | 4395 | 691 |
| 575 | 20230914 | 094200 | 495136515 | 4400 | 4400 | 4400 | 4400 | 850 |
| 576 | 20230914 | 094100 | 491396515 | 4400 | 4405 | 4405 | 4400 | 2328 |
| 577 | 20230914 | 094000 | 481152640 | 4400 | 4405 | 4405 | 4400 | 201 |
| 578 | 20230914 | 093900 | 480267720 | 4400 | 4405 | 4405 | 4400 | 346 |
| 579 | 20230914 | 093800 | 478744110 | 4400 | 4400 | 4405 | 4400 | 1210 |
| 580 | 20230914 | 093700 | 473417525 | 4405 | 4400 | 4405 | 4400 | 494 |
| 581 | 20230914 | 093600 | 471243845 | 4400 | 4400 | 4405 | 4400 | 1064 |
| 582 | 20230914 | 093500 | 466562200 | 4400 | 4400 | 4400 | 4395 | 588 |
| 583 | 20230914 | 093400 | 463975485 | 4400 | 4405 | 4405 | 4400 | 666 |
| 584 | 20230914 | 093300 | 461044855 | 4400 | 4405 | 4405 | 4400 | 658 |
| 585 | 20230914 | 093200 | 458149375 | 4405 | 4400 | 4405 | 4400 | 544 |
| 586 | 20230914 | 093100 | 455755710 | 4400 | 4400 | 4405 | 4395 | 949 |
| 587 | 20230914 | 093000 | 451578605 | 4400 | 4405 | 4405 | 4400 | 5697 |
| 588 | 20230914 | 092900 | 426506470 | 4400 | 4405 | 4405 | 4400 | 5313 |
| 589 | 20230914 | 092800 | 403107335 | 4405 | 4405 | 4405 | 4405 | 1569 |
| 590 | 20230914 | 092700 | 396195890 | 4405 | 4405 | 4405 | 4405 | 1031 |
| 591 | 20230914 | 092600 | 391654335 | 4405 | 4410 | 4410 | 4405 | 1566 |
| 592 | 20230914 | 092500 | 384755305 | 4410 | 4410 | 4415 | 4405 | 8800 |
| 593 | 20230914 | 092400 | 345935430 | 4410 | 4410 | 4415 | 4410 | 2251 |
| 594 | 20230914 | 092300 | 335997295 | 4415 | 4415 | 4415 | 4410 | 6226 |
| 595 | 20230914 | 092200 | 308530905 | 4415 | 4415 | 4415 | 4410 | 2522 |
| 596 | 20230914 | 092100 | 297396795 | 4415 | 4415 | 4420 | 4415 | 1670 |
| 597 | 20230914 | 092000 | 290023740 | 4415 | 4415 | 4415 | 4415 | 573 |
| 598 | 20230914 | 091900 | 287493945 | 4415 | 4415 | 4415 | 4410 | 692 |
| 599 | 20230914 | 091800 | 284438805 | 4415 | 4410 | 4415 | 4410 | 596 |
| 600 | 20230914 | 091700 | 281807950 | 4415 | 4415 | 4415 | 4410 | 5125 |
| 601 | 20230914 | 091600 | 259181100 | 4405 | 4415 | 4415 | 4405 | 1647 |
| 602 | 20230914 | 091500 | 251916005 | 4415 | 4430 | 4430 | 4415 | 2323 |
| 603 | 20230914 | 091400 | 241647410 | 4430 | 4415 | 4430 | 4410 | 4717 |
| 604 | 20230914 | 091300 | 220818970 | 4410 | 4405 | 4410 | 4405 | 1188 |
| 605 | 20230914 | 091200 | 215580660 | 4415 | 4410 | 4415 | 4410 | 2812 |
| 606 | 20230914 | 091100 | 203173950 | 4410 | 4410 | 4415 | 4410 | 182 |
| 607 | 20230914 | 091000 | 202371130 | 4410 | 4415 | 4420 | 4410 | 649 |
| 608 | 20230914 | 090900 | 199506350 | 4420 | 4420 | 4425 | 4420 | 3834 |
| 609 | 20230914 | 090800 | 182545490 | 4415 | 4420 | 4420 | 4415 | 2346 |
| 610 | 20230914 | 090700 | 172177555 | 4420 | 4420 | 4425 | 4420 | 1478 |
| 611 | 20230914 | 090600 | 165641825 | 4425 | 4420 | 4430 | 4420 | 2402 |
| 612 | 20230914 | 090500 | 155008375 | 4430 | 4420 | 4435 | 4420 | 4934 |
| 613 | 20230914 | 090400 | 133146050 | 4415 | 4400 | 4415 | 4400 | 2558 |
| 614 | 20230914 | 090300 | 121864080 | 4400 | 4400 | 4400 | 4395 | 619 |
| 615 | 20230914 | 090200 | 119141585 | 4400 | 4405 | 4405 | 4395 | 6666 |
| 616 | 20230914 | 090100 | 89785635 | 4405 | 4385 | 4415 | 4385 | 11231 |
| 617 | 20230914 | 090000 | 40428460 | 4385 | 4415 | 4420 | 4385 | 9064 |