31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 3 | 20230912 | 191600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230912 | 191500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230912 | 191400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230912 | 191300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230912 | 191200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230912 | 191100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230912 | 191000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230912 | 190900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230912 | 190800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230912 | 190700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230912 | 190600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230912 | 190500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230912 | 190400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230912 | 190300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230912 | 190200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230912 | 190100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230912 | 190000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230912 | 185900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230912 | 185800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230912 | 185700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230912 | 185600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230912 | 185500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230912 | 185400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230912 | 185300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230912 | 185200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230912 | 185100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230912 | 185000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230912 | 184900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230912 | 184800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230912 | 184700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 33 | 20230912 | 184600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230912 | 184500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230912 | 184400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230912 | 184300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230912 | 184200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230912 | 184100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230912 | 184000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230912 | 183900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230912 | 183800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230912 | 183700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230912 | 183600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230912 | 183500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230912 | 183400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230912 | 183300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230912 | 183200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230912 | 183100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230912 | 183000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230912 | 182900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230912 | 182800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230912 | 182700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230912 | 182600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230912 | 182500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230912 | 182400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230912 | 182300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230912 | 182200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230912 | 182100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230912 | 182000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230912 | 181900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230912 | 181800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230912 | 181700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 63 | 20230912 | 181600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230912 | 181500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230912 | 181400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230912 | 181300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230912 | 181200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230912 | 181100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230912 | 181000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230912 | 180900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230912 | 180800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230912 | 180700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230912 | 180600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230912 | 180500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230912 | 180400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230912 | 180300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230912 | 180200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230912 | 180100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230912 | 180000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230912 | 175900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230912 | 175800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230912 | 175700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230912 | 175600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230912 | 175500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230912 | 175400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230912 | 175300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230912 | 175200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230912 | 175100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230912 | 175000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230912 | 174900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230912 | 174800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230912 | 174700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 93 | 20230912 | 174600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230912 | 174500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230912 | 174400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230912 | 174300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230912 | 174200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230912 | 174100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230912 | 174000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230912 | 173900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230912 | 173800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230912 | 173700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230912 | 173600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230912 | 173500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230912 | 173400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230912 | 173300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230912 | 173200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230912 | 173100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230912 | 173000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230912 | 172900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230912 | 172800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230912 | 172700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230912 | 172600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230912 | 172500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230912 | 172400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230912 | 172300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230912 | 172200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230912 | 172100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230912 | 172000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230912 | 171900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230912 | 171800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230912 | 171700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 123 | 20230912 | 171600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230912 | 171500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230912 | 171400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230912 | 171300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230912 | 171200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230912 | 171100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230912 | 171000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230912 | 170900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230912 | 170800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230912 | 170700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230912 | 170600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230912 | 170500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230912 | 170400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230912 | 170300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230912 | 170200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230912 | 170100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230912 | 170000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230912 | 165900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230912 | 165800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230912 | 165700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230912 | 165600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230912 | 165500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230912 | 165400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230912 | 165300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230912 | 165200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230912 | 165100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230912 | 165000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230912 | 164900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230912 | 164800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230912 | 164700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 153 | 20230912 | 164600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230912 | 164500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230912 | 164400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230912 | 164300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230912 | 164200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230912 | 164100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230912 | 164000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230912 | 163900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230912 | 163800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230912 | 163700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230912 | 163600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230912 | 163500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230912 | 163400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230912 | 163300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230912 | 163200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230912 | 163100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230912 | 163000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230912 | 162900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230912 | 162800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230912 | 162700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230912 | 162600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230912 | 162500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230912 | 162400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230912 | 162300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230912 | 162200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230912 | 162100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230912 | 162000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230912 | 161900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230912 | 161800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230912 | 161700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 183 | 20230912 | 161600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230912 | 161500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230912 | 161400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230912 | 161300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230912 | 161200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230912 | 161100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230912 | 161000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230912 | 160900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230912 | 160800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230912 | 160700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230912 | 160600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230912 | 160500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230912 | 160400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230912 | 160300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230912 | 160200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230912 | 160100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230912 | 160000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230912 | 155900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230912 | 155800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230912 | 155700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230912 | 155600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20230912 | 155500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230912 | 155400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230912 | 155300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230912 | 155200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20230912 | 155100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20230912 | 155000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20230912 | 154900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20230912 | 154800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20230912 | 154700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 213 | 20230912 | 154600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20230912 | 154500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20230912 | 154400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20230912 | 154300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20230912 | 154200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20230912 | 154100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20230912 | 154000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20230912 | 153900 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20230912 | 153800 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20230912 | 153700 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20230912 | 153600 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20230912 | 153500 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20230912 | 153400 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20230912 | 153300 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20230912 | 153200 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20230912 | 153100 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20230912 | 153000 | 5133891655 | 4390 | 4390 | 4390 | 4390 | 36463 |
| 230 | 20230912 | 152900 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20230912 | 152800 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20230912 | 152700 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20230912 | 152600 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20230912 | 152500 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20230912 | 152400 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 236 | 20230912 | 152300 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 237 | 20230912 | 152200 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 238 | 20230912 | 152100 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20230912 | 152000 | 4973819085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 240 | 20230912 | 151900 | 4973819085 | 4390 | 4390 | 4390 | 4385 | 9266 |
| 241 | 20230912 | 151800 | 4933152735 | 4390 | 4390 | 4390 | 4385 | 1890 |
| 242 | 20230912 | 151700 | 4924855850 | 4390 | 4390 | 4390 | 4385 | 5305 |
| 243 | 20230912 | 151600 | 4901573965 | 4390 | 4385 | 4390 | 4385 | 2782 |
| 244 | 20230912 | 151500 | 4889363965 | 4385 | 4390 | 4390 | 4385 | 2196 |
| 245 | 20230912 | 151400 | 4879729415 | 4390 | 4385 | 4390 | 4385 | 2242 |
| 246 | 20230912 | 151300 | 4869887890 | 4390 | 4390 | 4390 | 4385 | 4336 |
| 247 | 20230912 | 151200 | 4850853905 | 4390 | 4385 | 4390 | 4380 | 8439 |
| 248 | 20230912 | 151100 | 4813848330 | 4385 | 4385 | 4385 | 4375 | 5542 |
| 249 | 20230912 | 151000 | 4789575165 | 4380 | 4380 | 4385 | 4375 | 5493 |
| 250 | 20230912 | 150900 | 4765516280 | 4380 | 4375 | 4380 | 4375 | 1554 |
| 251 | 20230912 | 150800 | 4758709900 | 4380 | 4380 | 4385 | 4375 | 2059 |
| 252 | 20230912 | 150700 | 4749691490 | 4380 | 4375 | 4380 | 4375 | 2187 |
| 253 | 20230912 | 150600 | 4740112485 | 4380 | 4380 | 4380 | 4375 | 8001 |
| 254 | 20230912 | 150500 | 4705081510 | 4380 | 4375 | 4380 | 4375 | 2084 |
| 255 | 20230912 | 150400 | 4695954285 | 4380 | 4380 | 4380 | 4375 | 952 |
| 256 | 20230912 | 150300 | 4691785105 | 4380 | 4380 | 4385 | 4375 | 2364 |
| 257 | 20230912 | 150200 | 4681430805 | 4380 | 4375 | 4380 | 4375 | 12460 |
| 258 | 20230912 | 150100 | 4626856515 | 4380 | 4380 | 4380 | 4375 | 3676 |
| 259 | 20230912 | 150000 | 4610758815 | 4375 | 4370 | 4380 | 4365 | 21610 |
| 260 | 20230912 | 145900 | 4516268385 | 4370 | 4385 | 4385 | 4370 | 67433 |
| 261 | 20230912 | 145800 | 4221159595 | 4385 | 4385 | 4385 | 4380 | 3524 |
| 262 | 20230912 | 145700 | 4205707655 | 4385 | 4385 | 4390 | 4380 | 17638 |
| 263 | 20230912 | 145600 | 4128374920 | 4390 | 4385 | 4390 | 4385 | 2210 |
| 264 | 20230912 | 145500 | 4118683435 | 4390 | 4390 | 4395 | 4385 | 16012 |
| 265 | 20230912 | 145400 | 4048389105 | 4395 | 4395 | 4395 | 4390 | 5669 |
| 266 | 20230912 | 145300 | 4023485835 | 4395 | 4390 | 4395 | 4390 | 1634 |
| 267 | 20230912 | 145200 | 4016308850 | 4395 | 4395 | 4395 | 4390 | 1435 |
| 268 | 20230912 | 145100 | 4010002095 | 4395 | 4395 | 4395 | 4390 | 405 |
| 269 | 20230912 | 145000 | 4008222280 | 4390 | 4395 | 4395 | 4390 | 46 |
| 270 | 20230912 | 144900 | 4008020245 | 4395 | 4395 | 4395 | 4390 | 364 |
| 271 | 20230912 | 144800 | 4006420540 | 4395 | 4395 | 4400 | 4395 | 11694 |
| 272 | 20230912 | 144700 | 3955025210 | 4400 | 4400 | 4400 | 4395 | 386 |
| 273 | 20230912 | 144600 | 3953326920 | 4400 | 4400 | 4405 | 4400 | 10892 |
| 274 | 20230912 | 144500 | 3905401965 | 4405 | 4405 | 4405 | 4400 | 352 |
| 275 | 20230912 | 144400 | 3903851475 | 4405 | 4400 | 4405 | 4400 | 2287 |
| 276 | 20230912 | 144300 | 3893778405 | 4400 | 4405 | 4405 | 4400 | 2637 |
| 277 | 20230912 | 144200 | 3882162980 | 4405 | 4405 | 4405 | 4400 | 648 |
| 278 | 20230912 | 144100 | 3879309130 | 4405 | 4400 | 4405 | 4400 | 516 |
| 279 | 20230912 | 144000 | 3877036330 | 4405 | 4405 | 4405 | 4400 | 939 |
| 280 | 20230912 | 143900 | 3872902120 | 4405 | 4400 | 4405 | 4400 | 1567 |
| 281 | 20230912 | 143800 | 3866006945 | 4400 | 4395 | 4400 | 4395 | 2273 |
| 282 | 20230912 | 143700 | 3856007285 | 4400 | 4400 | 4400 | 4395 | 198 |
| 283 | 20230912 | 143600 | 3855136635 | 4400 | 4395 | 4400 | 4395 | 55 |
| 284 | 20230912 | 143500 | 3854894725 | 4395 | 4395 | 4405 | 4395 | 1233 |
| 285 | 20230912 | 143400 | 3849471110 | 4395 | 4400 | 4400 | 4395 | 1669 |
| 286 | 20230912 | 143300 | 3842127685 | 4400 | 4400 | 4400 | 4395 | 783 |
| 287 | 20230912 | 143200 | 3838683725 | 4400 | 4395 | 4400 | 4395 | 313 |
| 288 | 20230912 | 143100 | 3837307090 | 4395 | 4400 | 4400 | 4395 | 167 |
| 289 | 20230912 | 143000 | 3836572390 | 4400 | 4395 | 4400 | 4395 | 442 |
| 290 | 20230912 | 142900 | 3834629100 | 4400 | 4400 | 4400 | 4395 | 1961 |
| 291 | 20230912 | 142800 | 3826000725 | 4400 | 4395 | 4400 | 4395 | 610 |
| 292 | 20230912 | 142700 | 3823316780 | 4395 | 4395 | 4400 | 4395 | 387 |
| 293 | 20230912 | 142600 | 3821615245 | 4395 | 4395 | 4400 | 4395 | 1136 |
| 294 | 20230912 | 142500 | 3816617840 | 4400 | 4395 | 4400 | 4395 | 1600 |
| 295 | 20230912 | 142400 | 3809581110 | 4400 | 4400 | 4400 | 4395 | 1178 |
| 296 | 20230912 | 142300 | 3804398455 | 4400 | 4400 | 4405 | 4395 | 11281 |
| 297 | 20230912 | 142200 | 3754810645 | 4405 | 4400 | 4405 | 4395 | 2677 |
| 298 | 20230912 | 142100 | 3743031735 | 4395 | 4400 | 4400 | 4395 | 245 |
| 299 | 20230912 | 142000 | 3741954500 | 4400 | 4395 | 4405 | 4395 | 2791 |
| 300 | 20230912 | 141900 | 3729669550 | 4395 | 4400 | 4400 | 4395 | 3523 |
| 301 | 20230912 | 141800 | 3714178365 | 4400 | 4400 | 4400 | 4395 | 2805 |
| 302 | 20230912 | 141700 | 3701842600 | 4400 | 4400 | 4400 | 4395 | 125 |
| 303 | 20230912 | 141600 | 3701292625 | 4400 | 4395 | 4400 | 4395 | 695 |
| 304 | 20230912 | 141500 | 3698235180 | 4395 | 4395 | 4400 | 4390 | 2770 |
| 305 | 20230912 | 141400 | 3686060970 | 4400 | 4400 | 4400 | 4395 | 252 |
| 306 | 20230912 | 141300 | 3684953215 | 4400 | 4395 | 4400 | 4395 | 617 |
| 307 | 20230912 | 141200 | 3682241325 | 4395 | 4390 | 4395 | 4390 | 3894 |
| 308 | 20230912 | 141100 | 3665137850 | 4395 | 4400 | 4400 | 4390 | 14157 |
| 309 | 20230912 | 141000 | 3602917080 | 4400 | 4400 | 4400 | 4395 | 1078 |
| 310 | 20230912 | 140900 | 3598176855 | 4400 | 4400 | 4400 | 4395 | 436 |
| 311 | 20230912 | 140800 | 3596258470 | 4400 | 4400 | 4400 | 4395 | 614 |
| 312 | 20230912 | 140700 | 3593556950 | 4400 | 4400 | 4400 | 4395 | 577 |
| 313 | 20230912 | 140600 | 3591018605 | 4395 | 4395 | 4400 | 4395 | 846 |
| 314 | 20230912 | 140500 | 3587298090 | 4400 | 4400 | 4400 | 4395 | 1622 |
| 315 | 20230912 | 140400 | 3580161765 | 4395 | 4400 | 4400 | 4395 | 424 |
| 316 | 20230912 | 140300 | 3578296250 | 4400 | 4400 | 4400 | 4395 | 720 |
| 317 | 20230912 | 140200 | 3575128255 | 4400 | 4400 | 4400 | 4395 | 583 |
| 318 | 20230912 | 140100 | 3572563085 | 4400 | 4400 | 4400 | 4395 | 174 |
| 319 | 20230912 | 140000 | 3571797530 | 4400 | 4400 | 4405 | 4395 | 2578 |
| 320 | 20230912 | 135900 | 3560455575 | 4395 | 4400 | 4400 | 4395 | 132 |
| 321 | 20230912 | 135800 | 3559875250 | 4395 | 4395 | 4400 | 4395 | 832 |
| 322 | 20230912 | 135700 | 3556214500 | 4400 | 4400 | 4405 | 4395 | 2563 |
| 323 | 20230912 | 135600 | 3544942350 | 4405 | 4400 | 4405 | 4395 | 284 |
| 324 | 20230912 | 135500 | 3543692365 | 4400 | 4400 | 4400 | 4395 | 769 |
| 325 | 20230912 | 135400 | 3540308770 | 4395 | 4400 | 4400 | 4395 | 489 |
| 326 | 20230912 | 135300 | 3538157690 | 4395 | 4400 | 4400 | 4395 | 387 |
| 327 | 20230912 | 135200 | 3536454905 | 4400 | 4400 | 4400 | 4395 | 1786 |
| 328 | 20230912 | 135100 | 3528604935 | 4400 | 4400 | 4400 | 4395 | 865 |
| 329 | 20230912 | 135000 | 3524798945 | 4400 | 4400 | 4400 | 4395 | 3091 |
| 330 | 20230912 | 134900 | 3511203150 | 4400 | 4390 | 4400 | 4390 | 297 |
| 331 | 20230912 | 134800 | 3509897785 | 4390 | 4400 | 4400 | 4390 | 1932 |
| 332 | 20230912 | 134700 | 3501411065 | 4400 | 4395 | 4400 | 4395 | 907 |
| 333 | 20230912 | 134600 | 3497424640 | 4395 | 4400 | 4400 | 4390 | 4685 |
| 334 | 20230912 | 134500 | 3476832015 | 4400 | 4395 | 4400 | 4395 | 3193 |
| 335 | 20230912 | 134400 | 3462796870 | 4390 | 4390 | 4395 | 4390 | 1323 |
| 336 | 20230912 | 134300 | 3456982380 | 4390 | 4390 | 4395 | 4390 | 1491 |
| 337 | 20230912 | 134200 | 3450435270 | 4395 | 4390 | 4395 | 4390 | 2931 |
| 338 | 20230912 | 134100 | 3437566175 | 4395 | 4395 | 4395 | 4390 | 923 |
| 339 | 20230912 | 134000 | 3433509645 | 4395 | 4395 | 4395 | 4390 | 987 |
| 340 | 20230912 | 133900 | 3429171820 | 4390 | 4395 | 4400 | 4390 | 3660 |
| 341 | 20230912 | 133800 | 3413091135 | 4390 | 4400 | 4400 | 4390 | 17146 |
| 342 | 20230912 | 133700 | 3337768665 | 4395 | 4395 | 4400 | 4395 | 985 |
| 343 | 20230912 | 133600 | 3333439555 | 4390 | 4395 | 4395 | 4390 | 615 |
| 344 | 20230912 | 133500 | 3330736675 | 4395 | 4400 | 4400 | 4390 | 685 |
| 345 | 20230912 | 133400 | 3327726110 | 4395 | 4390 | 4400 | 4390 | 894 |
| 346 | 20230912 | 133300 | 3323795775 | 4395 | 4395 | 4395 | 4390 | 316 |
| 347 | 20230912 | 133200 | 3322406970 | 4390 | 4395 | 4395 | 4390 | 767 |
| 348 | 20230912 | 133100 | 3319037185 | 4395 | 4390 | 4395 | 4390 | 746 |
| 349 | 20230912 | 133000 | 3315760980 | 4390 | 4395 | 4395 | 4390 | 51 |
| 350 | 20230912 | 132900 | 3315536850 | 4395 | 4390 | 4395 | 4390 | 186 |
| 351 | 20230912 | 132800 | 3314719435 | 4395 | 4395 | 4395 | 4390 | 138 |
| 352 | 20230912 | 132700 | 3314112960 | 4390 | 4395 | 4400 | 4390 | 822 |
| 353 | 20230912 | 132600 | 3310499270 | 4395 | 4395 | 4400 | 4390 | 2459 |
| 354 | 20230912 | 132500 | 3299691920 | 4395 | 4390 | 4395 | 4390 | 6884 |
| 355 | 20230912 | 132400 | 3269442655 | 4395 | 4395 | 4395 | 4390 | 36 |
| 356 | 20230912 | 132300 | 3269284450 | 4395 | 4390 | 4395 | 4390 | 401 |
| 357 | 20230912 | 132200 | 3267522575 | 4390 | 4395 | 4395 | 4390 | 1757 |
| 358 | 20230912 | 132100 | 3259800570 | 4390 | 4395 | 4395 | 4390 | 1737 |
| 359 | 20230912 | 132000 | 3252173955 | 4390 | 4395 | 4395 | 4390 | 26 |
| 360 | 20230912 | 131900 | 3252059700 | 4395 | 4395 | 4395 | 4390 | 690 |
| 361 | 20230912 | 131800 | 3249027175 | 4395 | 4390 | 4395 | 4390 | 121 |
| 362 | 20230912 | 131700 | 3248495425 | 4390 | 4390 | 4395 | 4390 | 1357 |
| 363 | 20230912 | 131600 | 3242532275 | 4390 | 4395 | 4395 | 4390 | 877 |
| 364 | 20230912 | 131500 | 3238679100 | 4395 | 4390 | 4395 | 4390 | 150 |
| 365 | 20230912 | 131400 | 3238019900 | 4390 | 4395 | 4395 | 4390 | 271 |
| 366 | 20230912 | 131300 | 3236828875 | 4395 | 4390 | 4395 | 4390 | 568 |
| 367 | 20230912 | 131200 | 3234332530 | 4390 | 4395 | 4395 | 4390 | 932 |
| 368 | 20230912 | 131100 | 3230236685 | 4395 | 4395 | 4395 | 4390 | 1085 |
| 369 | 20230912 | 131000 | 3225471475 | 4395 | 4395 | 4395 | 4395 | 10967 |
| 370 | 20230912 | 130900 | 3177271510 | 4395 | 4395 | 4400 | 4395 | 4312 |
| 371 | 20230912 | 130800 | 3158317290 | 4395 | 4400 | 4400 | 4395 | 3059 |
| 372 | 20230912 | 130700 | 3144857725 | 4400 | 4405 | 4405 | 4400 | 5451 |
| 373 | 20230912 | 130600 | 3120873230 | 4400 | 4400 | 4400 | 4400 | 50 |
| 374 | 20230912 | 130500 | 3120653230 | 4400 | 4400 | 4405 | 4400 | 110 |
| 375 | 20230912 | 130400 | 3120169180 | 4400 | 4405 | 4405 | 4400 | 602 |
| 376 | 20230912 | 130300 | 3117518370 | 4405 | 4405 | 4405 | 4405 | 134 |
| 377 | 20230912 | 130200 | 3116928100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 378 | 20230912 | 130100 | 3116928100 | 4400 | 4405 | 4405 | 4400 | 179 |
| 379 | 20230912 | 130000 | 3116139640 | 4405 | 4400 | 4405 | 4400 | 110 |
| 380 | 20230912 | 125900 | 3115655440 | 4400 | 4400 | 4405 | 4400 | 1468 |
| 381 | 20230912 | 125800 | 3109195315 | 4400 | 4400 | 4400 | 4395 | 817 |
| 382 | 20230912 | 125700 | 3105601550 | 4400 | 4400 | 4405 | 4400 | 245 |
| 383 | 20230912 | 125600 | 3104523245 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 384 | 20230912 | 125500 | 3100123245 | 4405 | 4395 | 4405 | 4395 | 590 |
| 385 | 20230912 | 125400 | 3097526685 | 4395 | 4400 | 4400 | 4395 | 902 |
| 386 | 20230912 | 125300 | 3093559350 | 4400 | 4405 | 4405 | 4400 | 1662 |
| 387 | 20230912 | 125200 | 3086246495 | 4405 | 4400 | 4405 | 4400 | 658 |
| 388 | 20230912 | 125100 | 3083348655 | 4405 | 4405 | 4405 | 4400 | 18 |
| 389 | 20230912 | 125000 | 3083269400 | 4405 | 4405 | 4405 | 4405 | 91 |
| 390 | 20230912 | 124900 | 3082868545 | 4405 | 4405 | 4405 | 4405 | 505 |
| 391 | 20230912 | 124800 | 3080644020 | 4400 | 4400 | 4400 | 4400 | 1891 |
| 392 | 20230912 | 124700 | 3072323620 | 4400 | 4400 | 4400 | 4400 | 17 |
| 393 | 20230912 | 124600 | 3072248820 | 4400 | 4400 | 4400 | 4400 | 383 |
| 394 | 20230912 | 124500 | 3070563620 | 4400 | 4400 | 4400 | 4395 | 520 |
| 395 | 20230912 | 124400 | 3068275655 | 4400 | 4395 | 4400 | 4395 | 3199 |
| 396 | 20230912 | 124300 | 3054215990 | 4395 | 4395 | 4395 | 4395 | 3003 |
| 397 | 20230912 | 124200 | 3041017805 | 4395 | 4405 | 4405 | 4395 | 14001 |
| 398 | 20230912 | 124100 | 2979478065 | 4400 | 4400 | 4410 | 4400 | 18345 |
| 399 | 20230912 | 124000 | 2898720945 | 4405 | 4410 | 4410 | 4405 | 12331 |
| 400 | 20230912 | 123900 | 2844390155 | 4410 | 4415 | 4415 | 4410 | 10596 |
| 401 | 20230912 | 123800 | 2797661575 | 4410 | 4410 | 4415 | 4410 | 366 |
| 402 | 20230912 | 123700 | 2796047460 | 4415 | 4415 | 4415 | 4415 | 705 |
| 403 | 20230912 | 123600 | 2792934885 | 4415 | 4415 | 4415 | 4410 | 576 |
| 404 | 20230912 | 123500 | 2790394320 | 4410 | 4410 | 4410 | 4410 | 57 |
| 405 | 20230912 | 123400 | 2790142950 | 4410 | 4415 | 4415 | 4410 | 159 |
| 406 | 20230912 | 123300 | 2789441465 | 4415 | 4410 | 4415 | 4410 | 213 |
| 407 | 20230912 | 123200 | 2788501985 | 4410 | 4410 | 4410 | 4410 | 272 |
| 408 | 20230912 | 123100 | 2787302465 | 4410 | 4410 | 4410 | 4410 | 550 |
| 409 | 20230912 | 123000 | 2784876965 | 4410 | 4415 | 4415 | 4410 | 6757 |
| 410 | 20230912 | 122900 | 2755078585 | 4415 | 4415 | 4415 | 4415 | 13 |
| 411 | 20230912 | 122800 | 2755021190 | 4415 | 4410 | 4415 | 4410 | 3675 |
| 412 | 20230912 | 122700 | 2738796395 | 4415 | 4410 | 4415 | 4410 | 149 |
| 413 | 20230912 | 122600 | 2738139025 | 4415 | 4415 | 4415 | 4410 | 523 |
| 414 | 20230912 | 122500 | 2735829990 | 4410 | 4410 | 4415 | 4410 | 1484 |
| 415 | 20230912 | 122400 | 2729280345 | 4410 | 4415 | 4420 | 4410 | 737 |
| 416 | 20230912 | 122300 | 2726029265 | 4410 | 4410 | 4410 | 4410 | 1185 |
| 417 | 20230912 | 122200 | 2720803415 | 4410 | 4415 | 4415 | 4410 | 118 |
| 418 | 20230912 | 122100 | 2720282980 | 4415 | 4415 | 4415 | 4415 | 289 |
| 419 | 20230912 | 122000 | 2719007045 | 4415 | 4420 | 4420 | 4415 | 5830 |
| 420 | 20230912 | 121900 | 2693240090 | 4420 | 4415 | 4420 | 4415 | 1108 |
| 421 | 20230912 | 121800 | 2688347935 | 4415 | 4415 | 4415 | 4410 | 526 |
| 422 | 20230912 | 121700 | 2686025680 | 4415 | 4415 | 4415 | 4415 | 0 |
| 423 | 20230912 | 121600 | 2686025680 | 4415 | 4415 | 4415 | 4415 | 93 |
| 424 | 20230912 | 121500 | 2685615085 | 4415 | 4410 | 4420 | 4410 | 4602 |
| 425 | 20230912 | 121400 | 2665297435 | 4415 | 4415 | 4420 | 4415 | 699 |
| 426 | 20230912 | 121300 | 2662211050 | 4415 | 4415 | 4415 | 4415 | 307 |
| 427 | 20230912 | 121200 | 2660855645 | 4415 | 4415 | 4415 | 4415 | 641 |
| 428 | 20230912 | 121100 | 2658025630 | 4415 | 4410 | 4415 | 4410 | 1506 |
| 429 | 20230912 | 121000 | 2651379175 | 4415 | 4415 | 4415 | 4410 | 5325 |
| 430 | 20230912 | 120900 | 2627869765 | 4415 | 4420 | 4420 | 4415 | 1177 |
| 431 | 20230912 | 120800 | 2622672600 | 4415 | 4420 | 4420 | 4415 | 407 |
| 432 | 20230912 | 120700 | 2620875195 | 4420 | 4420 | 4420 | 4420 | 231 |
| 433 | 20230912 | 120600 | 2619854175 | 4420 | 4420 | 4420 | 4420 | 2571 |
| 434 | 20230912 | 120500 | 2608490355 | 4425 | 4420 | 4425 | 4415 | 1203 |
| 435 | 20230912 | 120400 | 2603172855 | 4420 | 4420 | 4420 | 4420 | 1353 |
| 436 | 20230912 | 120300 | 2597192595 | 4420 | 4420 | 4425 | 4420 | 1327 |
| 437 | 20230912 | 120200 | 2591324955 | 4420 | 4415 | 4420 | 4415 | 2478 |
| 438 | 20230912 | 120100 | 2580372235 | 4420 | 4420 | 4420 | 4420 | 5227 |
| 439 | 20230912 | 120000 | 2557268895 | 4420 | 4415 | 4420 | 4415 | 1107 |
| 440 | 20230912 | 115900 | 2552375990 | 4415 | 4415 | 4420 | 4415 | 640 |
| 441 | 20230912 | 115800 | 2549548245 | 4415 | 4415 | 4420 | 4415 | 410 |
| 442 | 20230912 | 115700 | 2547737040 | 4415 | 4420 | 4420 | 4415 | 49 |
| 443 | 20230912 | 115600 | 2547520555 | 4415 | 4415 | 4420 | 4415 | 76 |
| 444 | 20230912 | 115500 | 2547184965 | 4415 | 4415 | 4415 | 4415 | 353 |
| 445 | 20230912 | 115400 | 2545626470 | 4415 | 4410 | 4420 | 4410 | 127 |
| 446 | 20230912 | 115300 | 2545066255 | 4410 | 4415 | 4415 | 4410 | 3599 |
| 447 | 20230912 | 115200 | 2529193565 | 4415 | 4415 | 4415 | 4410 | 865 |
| 448 | 20230912 | 115100 | 2525375410 | 4415 | 4415 | 4415 | 4410 | 281 |
| 449 | 20230912 | 115000 | 2524134860 | 4415 | 4410 | 4415 | 4410 | 294 |
| 450 | 20230912 | 114900 | 2522836940 | 4410 | 4420 | 4420 | 4410 | 231 |
| 451 | 20230912 | 114800 | 2521817090 | 4410 | 4415 | 4415 | 4410 | 1394 |
| 452 | 20230912 | 114700 | 2515663045 | 4415 | 4415 | 4420 | 4415 | 240 |
| 453 | 20230912 | 114600 | 2514603195 | 4415 | 4415 | 4415 | 4415 | 23 |
| 454 | 20230912 | 114500 | 2514501650 | 4415 | 4420 | 4420 | 4415 | 1308 |
| 455 | 20230912 | 114400 | 2508723465 | 4420 | 4415 | 4420 | 4415 | 390 |
| 456 | 20230912 | 114300 | 2506999760 | 4420 | 4415 | 4420 | 4415 | 1605 |
| 457 | 20230912 | 114200 | 2499913635 | 4415 | 4415 | 4415 | 4410 | 754 |
| 458 | 20230912 | 114100 | 2496584785 | 4415 | 4415 | 4420 | 4415 | 8517 |
| 459 | 20230912 | 114000 | 2458939745 | 4420 | 4415 | 4425 | 4415 | 4452 |
| 460 | 20230912 | 113900 | 2439263780 | 4410 | 4410 | 4415 | 4410 | 195 |
| 461 | 20230912 | 113800 | 2438403825 | 4415 | 4420 | 4425 | 4400 | 19875 |
| 462 | 20230912 | 113700 | 2350731215 | 4425 | 4420 | 4425 | 4420 | 9953 |
| 463 | 20230912 | 113600 | 2306702140 | 4420 | 4430 | 4430 | 4415 | 12550 |
| 464 | 20230912 | 113500 | 2251219805 | 4425 | 4420 | 4425 | 4420 | 5686 |
| 465 | 20230912 | 113400 | 2226059395 | 4420 | 4420 | 4425 | 4420 | 589 |
| 466 | 20230912 | 113300 | 2223453160 | 4420 | 4420 | 4420 | 4420 | 483 |
| 467 | 20230912 | 113200 | 2221318300 | 4420 | 4420 | 4425 | 4420 | 170 |
| 468 | 20230912 | 113100 | 2220566650 | 4420 | 4425 | 4425 | 4420 | 8997 |
| 469 | 20230912 | 113000 | 2180755490 | 4430 | 4430 | 4430 | 4425 | 1052 |
| 470 | 20230912 | 112900 | 2176099335 | 4430 | 4425 | 4430 | 4425 | 408 |
| 471 | 20230912 | 112800 | 2174292665 | 4425 | 4425 | 4425 | 4425 | 44 |
| 472 | 20230912 | 112700 | 2174097965 | 4425 | 4425 | 4430 | 4425 | 214 |
| 473 | 20230912 | 112600 | 2173150505 | 4425 | 4425 | 4430 | 4425 | 49 |
| 474 | 20230912 | 112500 | 2172933530 | 4430 | 4425 | 4430 | 4425 | 518 |
| 475 | 20230912 | 112400 | 2170639185 | 4430 | 4430 | 4430 | 4425 | 16 |
| 476 | 20230912 | 112300 | 2170568370 | 4425 | 4425 | 4430 | 4425 | 40 |
| 477 | 20230912 | 112200 | 2170391270 | 4425 | 4430 | 4435 | 4425 | 2242 |
| 478 | 20230912 | 112100 | 2160459090 | 4430 | 4430 | 4435 | 4430 | 216 |
| 479 | 20230912 | 112000 | 2159502190 | 4430 | 4435 | 4435 | 4430 | 183 |
| 480 | 20230912 | 111900 | 2158691145 | 4430 | 4430 | 4435 | 4430 | 69 |
| 481 | 20230912 | 111800 | 2158385225 | 4430 | 4435 | 4435 | 4430 | 392 |
| 482 | 20230912 | 111700 | 2156646880 | 4435 | 4430 | 4435 | 4430 | 265 |
| 483 | 20230912 | 111600 | 2155472770 | 4430 | 4430 | 4430 | 4430 | 132 |
| 484 | 20230912 | 111500 | 2154888010 | 4430 | 4430 | 4430 | 4425 | 817 |
| 485 | 20230912 | 111400 | 2151271425 | 4430 | 4425 | 4430 | 4420 | 1477 |
| 486 | 20230912 | 111300 | 2144734595 | 4420 | 4420 | 4425 | 4420 | 284 |
| 487 | 20230912 | 111200 | 2143478255 | 4420 | 4420 | 4425 | 4420 | 1177 |
| 488 | 20230912 | 111100 | 2138274910 | 4420 | 4420 | 4425 | 4420 | 2053 |
| 489 | 20230912 | 111000 | 2129200640 | 4415 | 4415 | 4420 | 4415 | 629 |
| 490 | 20230912 | 110900 | 2126421025 | 4415 | 4420 | 4420 | 4415 | 274 |
| 491 | 20230912 | 110800 | 2125211060 | 4415 | 4420 | 4420 | 4415 | 1410 |
| 492 | 20230912 | 110700 | 2118980245 | 4415 | 4415 | 4420 | 4415 | 472 |
| 493 | 20230912 | 110600 | 2116894100 | 4420 | 4420 | 4425 | 4420 | 779 |
| 494 | 20230912 | 110500 | 2113450670 | 4420 | 4425 | 4425 | 4420 | 407 |
| 495 | 20230912 | 110400 | 2111651160 | 4425 | 4410 | 4425 | 4410 | 3328 |
| 496 | 20230912 | 110300 | 2096957395 | 4410 | 4420 | 4420 | 4380 | 25333 |
| 497 | 20230912 | 110200 | 1985643895 | 4420 | 4420 | 4420 | 4410 | 6716 |
| 498 | 20230912 | 110100 | 1955964760 | 4420 | 4430 | 4430 | 4420 | 213 |
| 499 | 20230912 | 110000 | 1955021555 | 4430 | 4435 | 4435 | 4430 | 2066 |
| 500 | 20230912 | 105900 | 1945868875 | 4435 | 4440 | 4440 | 4390 | 60856 |
| 501 | 20230912 | 105800 | 1677544855 | 4440 | 4440 | 4445 | 4440 | 789 |
| 502 | 20230912 | 105700 | 1674041675 | 4440 | 4440 | 4440 | 4435 | 503 |
| 503 | 20230912 | 105600 | 1671808415 | 4440 | 4435 | 4440 | 4435 | 2045 |
| 504 | 20230912 | 105500 | 1662728715 | 4435 | 4440 | 4440 | 4435 | 175 |
| 505 | 20230912 | 105400 | 1661951850 | 4435 | 4435 | 4435 | 4435 | 612 |
| 506 | 20230912 | 105300 | 1659237630 | 4440 | 4435 | 4440 | 4435 | 26 |
| 507 | 20230912 | 105200 | 1659122295 | 4435 | 4435 | 4440 | 4425 | 2506 |
| 508 | 20230912 | 105100 | 1648013935 | 4430 | 4440 | 4445 | 4425 | 22242 |
| 509 | 20230912 | 105000 | 1549446975 | 4445 | 4440 | 4445 | 4440 | 524 |
| 510 | 20230912 | 104900 | 1547117885 | 4450 | 4450 | 4450 | 4440 | 1925 |
| 511 | 20230912 | 104800 | 1538565630 | 4450 | 4450 | 4460 | 4440 | 11929 |
| 512 | 20230912 | 104700 | 1485553120 | 4450 | 4450 | 4455 | 4450 | 1243 |
| 513 | 20230912 | 104600 | 1480021745 | 4450 | 4455 | 4455 | 4450 | 2833 |
| 514 | 20230912 | 104500 | 1467413200 | 4455 | 4450 | 4455 | 4450 | 1004 |
| 515 | 20230912 | 104400 | 1462940515 | 4455 | 4455 | 4455 | 4450 | 395 |
| 516 | 20230912 | 104300 | 1461180855 | 4450 | 4450 | 4450 | 4450 | 1112 |
| 517 | 20230912 | 104200 | 1456232455 | 4455 | 4460 | 4465 | 4455 | 524 |
| 518 | 20230912 | 104100 | 1453897320 | 4465 | 4450 | 4465 | 4450 | 659 |
| 519 | 20230912 | 104000 | 1450956320 | 4450 | 4460 | 4465 | 4450 | 11154 |
| 520 | 20230912 | 103900 | 1401294010 | 4465 | 4460 | 4465 | 4460 | 1286 |
| 521 | 20230912 | 103800 | 1395557115 | 4455 | 4455 | 4460 | 4455 | 650 |
| 522 | 20230912 | 103700 | 1392658680 | 4460 | 4465 | 4465 | 4455 | 11413 |
| 523 | 20230912 | 103600 | 1341760895 | 4460 | 4465 | 4465 | 4460 | 171 |
| 524 | 20230912 | 103500 | 1340998040 | 4460 | 4460 | 4465 | 4460 | 45 |
| 525 | 20230912 | 103400 | 1340797210 | 4460 | 4465 | 4465 | 4460 | 602 |
| 526 | 20230912 | 103300 | 1338109375 | 4460 | 4465 | 4465 | 4460 | 1750 |
| 527 | 20230912 | 103200 | 1330299380 | 4475 | 4460 | 4475 | 4460 | 574 |
| 528 | 20230912 | 103100 | 1327736035 | 4465 | 4460 | 4465 | 4460 | 399 |
| 529 | 20230912 | 103000 | 1325954620 | 4465 | 4470 | 4470 | 4465 | 195 |
| 530 | 20230912 | 102900 | 1325083230 | 4470 | 4460 | 4470 | 4460 | 2832 |
| 531 | 20230912 | 102800 | 1312437290 | 4465 | 4460 | 4465 | 4460 | 105 |
| 532 | 20230912 | 102700 | 1311968560 | 4460 | 4465 | 4465 | 4460 | 2980 |
| 533 | 20230912 | 102600 | 1298676250 | 4460 | 4465 | 4465 | 4460 | 258 |
| 534 | 20230912 | 102500 | 1297524375 | 4465 | 4465 | 4465 | 4460 | 3980 |
| 535 | 20230912 | 102400 | 1279772805 | 4460 | 4465 | 4475 | 4460 | 1895 |
| 536 | 20230912 | 102300 | 1271309290 | 4475 | 4465 | 4475 | 4465 | 370 |
| 537 | 20230912 | 102200 | 1269654895 | 4470 | 4470 | 4475 | 4465 | 103 |
| 538 | 20230912 | 102100 | 1269194470 | 4470 | 4465 | 4470 | 4465 | 1641 |
| 539 | 20230912 | 102000 | 1261862205 | 4465 | 4470 | 4480 | 4465 | 690 |
| 540 | 20230912 | 101900 | 1258777335 | 4475 | 4470 | 4475 | 4470 | 150 |
| 541 | 20230912 | 101800 | 1258106180 | 4465 | 4470 | 4470 | 4465 | 363 |
| 542 | 20230912 | 101700 | 1256483640 | 4465 | 4465 | 4470 | 4465 | 63 |
| 543 | 20230912 | 101600 | 1256202125 | 4470 | 4465 | 4470 | 4465 | 1579 |
| 544 | 20230912 | 101500 | 1249150540 | 4465 | 4465 | 4470 | 4465 | 384 |
| 545 | 20230912 | 101400 | 1247435815 | 4470 | 4465 | 4470 | 4465 | 2088 |
| 546 | 20230912 | 101300 | 1238107050 | 4465 | 4465 | 4470 | 4465 | 659 |
| 547 | 20230912 | 101200 | 1235163125 | 4465 | 4460 | 4470 | 4460 | 743 |
| 548 | 20230912 | 101100 | 1231845500 | 4465 | 4465 | 4465 | 4460 | 4229 |
| 549 | 20230912 | 101000 | 1212963080 | 4460 | 4460 | 4465 | 4460 | 557 |
| 550 | 20230912 | 100900 | 1210476715 | 4460 | 4465 | 4465 | 4460 | 1360 |
| 551 | 20230912 | 100800 | 1204405310 | 4465 | 4465 | 4465 | 4460 | 1171 |
| 552 | 20230912 | 100700 | 1199176860 | 4465 | 4465 | 4470 | 4465 | 5223 |
| 553 | 20230912 | 100600 | 1175856100 | 4465 | 4465 | 4470 | 4465 | 2512 |
| 554 | 20230912 | 100500 | 1164638505 | 4470 | 4470 | 4470 | 4465 | 671 |
| 555 | 20230912 | 100400 | 1161641290 | 4465 | 4485 | 4485 | 4465 | 31402 |
| 556 | 20230912 | 100300 | 1021124160 | 4485 | 4490 | 4490 | 4485 | 755 |
| 557 | 20230912 | 100200 | 1017736960 | 4485 | 4480 | 4485 | 4480 | 539 |
| 558 | 20230912 | 100100 | 1015319780 | 4480 | 4480 | 4480 | 4480 | 25 |
| 559 | 20230912 | 100000 | 1015207780 | 4480 | 4490 | 4490 | 4480 | 769 |
| 560 | 20230912 | 095900 | 1011758345 | 4490 | 4480 | 4490 | 4480 | 858 |
| 561 | 20230912 | 095800 | 1007912310 | 4480 | 4480 | 4485 | 4480 | 272 |
| 562 | 20230912 | 095700 | 1006692530 | 4485 | 4480 | 4485 | 4480 | 483 |
| 563 | 20230912 | 095600 | 1004526900 | 4485 | 4485 | 4490 | 4480 | 753 |
| 564 | 20230912 | 095500 | 1001149975 | 4485 | 4485 | 4485 | 4485 | 45 |
| 565 | 20230912 | 095400 | 1000948150 | 4485 | 4480 | 4490 | 4480 | 2247 |
| 566 | 20230912 | 095300 | 990865435 | 4485 | 4485 | 4490 | 4485 | 937 |
| 567 | 20230912 | 095200 | 986661690 | 4485 | 4485 | 4490 | 4485 | 207 |
| 568 | 20230912 | 095100 | 985733210 | 4485 | 4485 | 4485 | 4485 | 12 |
| 569 | 20230912 | 095000 | 985679390 | 4485 | 4485 | 4490 | 4480 | 1719 |
| 570 | 20230912 | 094900 | 977970105 | 4480 | 4480 | 4485 | 4480 | 142 |
| 571 | 20230912 | 094800 | 977333860 | 4480 | 4480 | 4485 | 4480 | 1599 |
| 572 | 20230912 | 094700 | 970168690 | 4485 | 4480 | 4485 | 4480 | 983 |
| 573 | 20230912 | 094600 | 965762050 | 4480 | 4485 | 4485 | 4480 | 1836 |
| 574 | 20230912 | 094500 | 957533570 | 4480 | 4480 | 4480 | 4475 | 1284 |
| 575 | 20230912 | 094400 | 951781450 | 4480 | 4480 | 4480 | 4475 | 349 |
| 576 | 20230912 | 094300 | 950218500 | 4480 | 4475 | 4485 | 4475 | 220 |
| 577 | 20230912 | 094200 | 949233160 | 4475 | 4480 | 4485 | 4475 | 1271 |
| 578 | 20230912 | 094100 | 943538895 | 4480 | 4480 | 4480 | 4480 | 766 |
| 579 | 20230912 | 094000 | 940107215 | 4480 | 4485 | 4485 | 4480 | 1336 |
| 580 | 20230912 | 093900 | 934117450 | 4485 | 4485 | 4490 | 4485 | 740 |
| 581 | 20230912 | 093800 | 930797485 | 4485 | 4490 | 4490 | 4485 | 489 |
| 582 | 20230912 | 093700 | 928602740 | 4485 | 4485 | 4490 | 4485 | 269 |
| 583 | 20230912 | 093600 | 927396220 | 4485 | 4485 | 4490 | 4480 | 903 |
| 584 | 20230912 | 093500 | 923347050 | 4485 | 4485 | 4485 | 4480 | 716 |
| 585 | 20230912 | 093400 | 920137995 | 4485 | 4485 | 4485 | 4480 | 2046 |
| 586 | 20230912 | 093300 | 910971555 | 4480 | 4490 | 4490 | 4480 | 786 |
| 587 | 20230912 | 093200 | 907446470 | 4480 | 4485 | 4485 | 4480 | 2340 |
| 588 | 20230912 | 093100 | 896951630 | 4485 | 4485 | 4485 | 4480 | 353 |
| 589 | 20230912 | 093000 | 895369965 | 4480 | 4485 | 4485 | 4480 | 1311 |
| 590 | 20230912 | 092900 | 889495580 | 4485 | 4485 | 4485 | 4480 | 1367 |
| 591 | 20230912 | 092800 | 883368905 | 4480 | 4485 | 4485 | 4480 | 1601 |
| 592 | 20230912 | 092700 | 876194675 | 4485 | 4485 | 4485 | 4480 | 1973 |
| 593 | 20230912 | 092600 | 867346685 | 4485 | 4485 | 4490 | 4485 | 353 |
| 594 | 20230912 | 092500 | 865762075 | 4485 | 4485 | 4485 | 4480 | 2888 |
| 595 | 20230912 | 092400 | 852816255 | 4485 | 4485 | 4490 | 4480 | 9695 |
| 596 | 20230912 | 092300 | 809320855 | 4485 | 4490 | 4495 | 4480 | 66800 |
| 597 | 20230912 | 092200 | 509428605 | 4490 | 4490 | 4495 | 4490 | 1081 |
| 598 | 20230912 | 092100 | 504569605 | 4490 | 4480 | 4495 | 4480 | 3438 |
| 599 | 20230912 | 092000 | 489136705 | 4485 | 4480 | 4485 | 4480 | 4596 |
| 600 | 20230912 | 091900 | 468539460 | 4485 | 4485 | 4485 | 4480 | 420 |
| 601 | 20230912 | 091800 | 466656235 | 4480 | 4485 | 4485 | 4480 | 2046 |
| 602 | 20230912 | 091700 | 457485410 | 4485 | 4480 | 4485 | 4480 | 1678 |
| 603 | 20230912 | 091600 | 449964410 | 4485 | 4485 | 4490 | 4480 | 6811 |
| 604 | 20230912 | 091500 | 419436065 | 4485 | 4480 | 4490 | 4480 | 2152 |
| 605 | 20230912 | 091400 | 409786480 | 4485 | 4485 | 4490 | 4480 | 1179 |
| 606 | 20230912 | 091300 | 404497925 | 4480 | 4485 | 4490 | 4480 | 4528 |
| 607 | 20230912 | 091200 | 384198900 | 4490 | 4480 | 4490 | 4480 | 463 |
| 608 | 20230912 | 091100 | 382122455 | 4485 | 4485 | 4490 | 4480 | 1173 |
| 609 | 20230912 | 091000 | 376860630 | 4490 | 4495 | 4495 | 4485 | 1643 |
| 610 | 20230912 | 090900 | 369486175 | 4495 | 4475 | 4495 | 4470 | 20035 |
| 611 | 20230912 | 090800 | 279730475 | 4475 | 4480 | 4480 | 4470 | 9582 |
| 612 | 20230912 | 090700 | 236881105 | 4470 | 4485 | 4490 | 4470 | 11389 |
| 613 | 20230912 | 090600 | 185913455 | 4485 | 4490 | 4490 | 4485 | 4978 |
| 614 | 20230912 | 090500 | 163583260 | 4490 | 4495 | 4495 | 4485 | 4336 |
| 615 | 20230912 | 090400 | 144118360 | 4490 | 4495 | 4500 | 4490 | 873 |
| 616 | 20230912 | 090300 | 140195410 | 4490 | 4505 | 4515 | 4490 | 7884 |
| 617 | 20230912 | 090200 | 104739410 | 4510 | 4495 | 4510 | 4495 | 2550 |
| 618 | 20230912 | 090100 | 93258310 | 4500 | 4505 | 4530 | 4495 | 9142 |
| 619 | 20230912 | 090000 | 52112840 | 4505 | 4535 | 4535 | 4500 | 11527 |