30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 3 | 20230913 | 185400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230913 | 185300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230913 | 185200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230913 | 185100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230913 | 185000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230913 | 184900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230913 | 184800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230913 | 184700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230913 | 184600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230913 | 184500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230913 | 184400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230913 | 184300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230913 | 184200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230913 | 184100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230913 | 184000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230913 | 183900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230913 | 183800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230913 | 183700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230913 | 183600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230913 | 183500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230913 | 183400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230913 | 183300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230913 | 183200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230913 | 183100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230913 | 183000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230913 | 182900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230913 | 182800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230913 | 182700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230913 | 182600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230913 | 182500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 33 | 20230913 | 182400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230913 | 182300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230913 | 182200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230913 | 182100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230913 | 182000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230913 | 181900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230913 | 181800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230913 | 181700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230913 | 181600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230913 | 181500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230913 | 181400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230913 | 181300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230913 | 181200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230913 | 181100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230913 | 181000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230913 | 180900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230913 | 180800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230913 | 180700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230913 | 180600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230913 | 180500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230913 | 180400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230913 | 180300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230913 | 180200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230913 | 180100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230913 | 180000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230913 | 175900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230913 | 175800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230913 | 175700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230913 | 175600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230913 | 175500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 63 | 20230913 | 175400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230913 | 175300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230913 | 175200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230913 | 175100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230913 | 175000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230913 | 174900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230913 | 174800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230913 | 174700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230913 | 174600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230913 | 174500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230913 | 174400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230913 | 174300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230913 | 174200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230913 | 174100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230913 | 174000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230913 | 173900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230913 | 173800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230913 | 173700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230913 | 173600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230913 | 173500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230913 | 173400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230913 | 173300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230913 | 173200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230913 | 173100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230913 | 173000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230913 | 172900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230913 | 172800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230913 | 172700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230913 | 172600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230913 | 172500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 93 | 20230913 | 172400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230913 | 172300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230913 | 172200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230913 | 172100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230913 | 172000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230913 | 171900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230913 | 171800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230913 | 171700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230913 | 171600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230913 | 171500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230913 | 171400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230913 | 171300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230913 | 171200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230913 | 171100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230913 | 171000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230913 | 170900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230913 | 170800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230913 | 170700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230913 | 170600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230913 | 170500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230913 | 170400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230913 | 170300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230913 | 170200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230913 | 170100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230913 | 170000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230913 | 165900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230913 | 165800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230913 | 165700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230913 | 165600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230913 | 165500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 123 | 20230913 | 165400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230913 | 165300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230913 | 165200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230913 | 165100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230913 | 165000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230913 | 164900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230913 | 164800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230913 | 164700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230913 | 164600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230913 | 164500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230913 | 164400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230913 | 164300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230913 | 164200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230913 | 164100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230913 | 164000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230913 | 163900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230913 | 163800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230913 | 163700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230913 | 163600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230913 | 163500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230913 | 163400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230913 | 163300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230913 | 163200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230913 | 163100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230913 | 163000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230913 | 162900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230913 | 162800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230913 | 162700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230913 | 162600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230913 | 162500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 153 | 20230913 | 162400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230913 | 162300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230913 | 162200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230913 | 162100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230913 | 162000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230913 | 161900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230913 | 161800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230913 | 161700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230913 | 161600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230913 | 161500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230913 | 161400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230913 | 161300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230913 | 161200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230913 | 161100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230913 | 161000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230913 | 160900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230913 | 160800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230913 | 160700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230913 | 160600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230913 | 160500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230913 | 160400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230913 | 160300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230913 | 160200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230913 | 160100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230913 | 160000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230913 | 155900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230913 | 155800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230913 | 155700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230913 | 155600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230913 | 155500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 183 | 20230913 | 155400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230913 | 155300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230913 | 155200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230913 | 155100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230913 | 155000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230913 | 154900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230913 | 154800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230913 | 154700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230913 | 154600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230913 | 154500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230913 | 154400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230913 | 154300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230913 | 154200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230913 | 154100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230913 | 154000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230913 | 153900 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230913 | 153800 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230913 | 153700 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230913 | 153600 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230913 | 153500 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230913 | 153400 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20230913 | 153300 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230913 | 153200 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230913 | 153100 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230913 | 153000 | 8021686050 | 4390 | 4390 | 4390 | 4390 | 27011 |
| 208 | 20230913 | 152900 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20230913 | 152800 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20230913 | 152700 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20230913 | 152600 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20230913 | 152500 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 213 | 20230913 | 152400 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20230913 | 152300 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 215 | 20230913 | 152200 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 216 | 20230913 | 152100 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20230913 | 152000 | 7903107760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20230913 | 151900 | 7903107760 | 4405 | 4400 | 4405 | 4395 | 7926 |
| 219 | 20230913 | 151800 | 7868251425 | 4400 | 4395 | 4400 | 4395 | 7090 |
| 220 | 20230913 | 151700 | 7837089870 | 4395 | 4395 | 4400 | 4395 | 3425 |
| 221 | 20230913 | 151600 | 7822025950 | 4395 | 4395 | 4400 | 4390 | 944 |
| 222 | 20230913 | 151500 | 7817877570 | 4390 | 4400 | 4405 | 4390 | 5596 |
| 223 | 20230913 | 151400 | 7793288255 | 4410 | 4410 | 4410 | 4400 | 1853 |
| 224 | 20230913 | 151300 | 7785122855 | 4405 | 4400 | 4405 | 4395 | 7737 |
| 225 | 20230913 | 151200 | 7751063065 | 4400 | 4400 | 4400 | 4395 | 1336 |
| 226 | 20230913 | 151100 | 7745185265 | 4400 | 4395 | 4400 | 4390 | 4729 |
| 227 | 20230913 | 151000 | 7724401425 | 4395 | 4395 | 4400 | 4390 | 6062 |
| 228 | 20230913 | 150900 | 7697757170 | 4395 | 4395 | 4395 | 4395 | 1900 |
| 229 | 20230913 | 150800 | 7689406670 | 4395 | 4400 | 4405 | 4385 | 15238 |
| 230 | 20230913 | 150700 | 7622506720 | 4405 | 4395 | 4405 | 4395 | 3757 |
| 231 | 20230913 | 150600 | 7605976950 | 4405 | 4405 | 4405 | 4400 | 2168 |
| 232 | 20230913 | 150500 | 7596436635 | 4400 | 4405 | 4405 | 4400 | 812 |
| 233 | 20230913 | 150400 | 7592861405 | 4400 | 4405 | 4410 | 4400 | 1541 |
| 234 | 20230913 | 150300 | 7586079220 | 4410 | 4410 | 4410 | 4400 | 1718 |
| 235 | 20230913 | 150200 | 7578507400 | 4400 | 4400 | 4400 | 4400 | 1527 |
| 236 | 20230913 | 150100 | 7571788600 | 4410 | 4410 | 4415 | 4400 | 5464 |
| 237 | 20230913 | 150000 | 7547720435 | 4415 | 4410 | 4415 | 4410 | 1817 |
| 238 | 20230913 | 145900 | 7539707455 | 4415 | 4395 | 4415 | 4395 | 5856 |
| 239 | 20230913 | 145800 | 7513937670 | 4395 | 4400 | 4400 | 4395 | 2621 |
| 240 | 20230913 | 145700 | 7502408730 | 4400 | 4405 | 4405 | 4400 | 3514 |
| 241 | 20230913 | 145600 | 7486947095 | 4405 | 4405 | 4405 | 4400 | 490 |
| 242 | 20230913 | 145500 | 7484788885 | 4405 | 4400 | 4405 | 4400 | 1210 |
| 243 | 20230913 | 145400 | 7479461905 | 4405 | 4400 | 4405 | 4400 | 3 |
| 244 | 20230913 | 145300 | 7479448695 | 4395 | 4410 | 4410 | 4395 | 7773 |
| 245 | 20230913 | 145200 | 7445216330 | 4410 | 4410 | 4415 | 4410 | 5238 |
| 246 | 20230913 | 145100 | 7422116485 | 4405 | 4415 | 4415 | 4405 | 1701 |
| 247 | 20230913 | 145000 | 7414612680 | 4415 | 4410 | 4415 | 4405 | 4213 |
| 248 | 20230913 | 144900 | 7396050025 | 4410 | 4395 | 4410 | 4395 | 10376 |
| 249 | 20230913 | 144800 | 7350391470 | 4395 | 4395 | 4395 | 4395 | 3247 |
| 250 | 20230913 | 144700 | 7336120905 | 4395 | 4395 | 4395 | 4395 | 2183 |
| 251 | 20230913 | 144600 | 7326526620 | 4395 | 4395 | 4400 | 4390 | 5202 |
| 252 | 20230913 | 144500 | 7303663670 | 4400 | 4390 | 4405 | 4390 | 2470 |
| 253 | 20230913 | 144400 | 7292813220 | 4390 | 4400 | 4405 | 4390 | 15022 |
| 254 | 20230913 | 144300 | 7226795865 | 4405 | 4400 | 4405 | 4400 | 212 |
| 255 | 20230913 | 144200 | 7225862505 | 4400 | 4405 | 4405 | 4400 | 2025 |
| 256 | 20230913 | 144100 | 7216952305 | 4405 | 4400 | 4405 | 4395 | 3247 |
| 257 | 20230913 | 144000 | 7202670780 | 4400 | 4410 | 4410 | 4400 | 7551 |
| 258 | 20230913 | 143900 | 7169442825 | 4410 | 4405 | 4410 | 4400 | 1551 |
| 259 | 20230913 | 143800 | 7162606080 | 4405 | 4405 | 4405 | 4405 | 567 |
| 260 | 20230913 | 143700 | 7160108445 | 4400 | 4405 | 4405 | 4395 | 2636 |
| 261 | 20230913 | 143600 | 7148505430 | 4405 | 4405 | 4410 | 4405 | 893 |
| 262 | 20230913 | 143500 | 7144568310 | 4405 | 4410 | 4410 | 4405 | 1110 |
| 263 | 20230913 | 143400 | 7139677600 | 4410 | 4410 | 4420 | 4400 | 3294 |
| 264 | 20230913 | 143300 | 7125174375 | 4405 | 4400 | 4410 | 4400 | 3441 |
| 265 | 20230913 | 143200 | 7110025310 | 4415 | 4415 | 4415 | 4400 | 613 |
| 266 | 20230913 | 143100 | 7107322365 | 4415 | 4400 | 4415 | 4395 | 1546 |
| 267 | 20230913 | 143000 | 7100504300 | 4400 | 4410 | 4415 | 4400 | 13565 |
| 268 | 20230913 | 142900 | 7040791285 | 4410 | 4410 | 4410 | 4410 | 393 |
| 269 | 20230913 | 142800 | 7039058155 | 4410 | 4415 | 4415 | 4410 | 1203 |
| 270 | 20230913 | 142700 | 7033752180 | 4415 | 4415 | 4420 | 4415 | 234 |
| 271 | 20230913 | 142600 | 7032718970 | 4415 | 4410 | 4415 | 4410 | 2195 |
| 272 | 20230913 | 142500 | 7023038325 | 4410 | 4410 | 4415 | 4410 | 2990 |
| 273 | 20230913 | 142400 | 7009851010 | 4410 | 4420 | 4420 | 4410 | 1261 |
| 274 | 20230913 | 142300 | 7004287850 | 4420 | 4415 | 4420 | 4410 | 2465 |
| 275 | 20230913 | 142200 | 6993404960 | 4410 | 4415 | 4420 | 4410 | 826 |
| 276 | 20230913 | 142100 | 6989757965 | 4410 | 4410 | 4415 | 4410 | 3427 |
| 277 | 20230913 | 142000 | 6974644840 | 4410 | 4420 | 4420 | 4410 | 319 |
| 278 | 20230913 | 141900 | 6973236325 | 4420 | 4425 | 4425 | 4420 | 583 |
| 279 | 20230913 | 141800 | 6970659450 | 4425 | 4420 | 4430 | 4420 | 1116 |
| 280 | 20230913 | 141700 | 6965717715 | 4420 | 4415 | 4420 | 4415 | 252 |
| 281 | 20230913 | 141600 | 6964604455 | 4415 | 4425 | 4425 | 4410 | 10241 |
| 282 | 20230913 | 141500 | 6919352560 | 4425 | 4435 | 4435 | 4425 | 1789 |
| 283 | 20230913 | 141400 | 6911430615 | 4435 | 4440 | 4440 | 4435 | 967 |
| 284 | 20230913 | 141300 | 6907141655 | 4440 | 4440 | 4440 | 4440 | 235 |
| 285 | 20230913 | 141200 | 6906098255 | 4435 | 4435 | 4435 | 4435 | 472 |
| 286 | 20230913 | 141100 | 6904004935 | 4435 | 4435 | 4435 | 4435 | 28 |
| 287 | 20230913 | 141000 | 6903880755 | 4435 | 4435 | 4435 | 4430 | 784 |
| 288 | 20230913 | 140900 | 6900407230 | 4440 | 4435 | 4440 | 4430 | 322 |
| 289 | 20230913 | 140800 | 6898980635 | 4430 | 4425 | 4430 | 4425 | 1846 |
| 290 | 20230913 | 140700 | 6890808250 | 4425 | 4440 | 4440 | 4425 | 8792 |
| 291 | 20230913 | 140600 | 6851860125 | 4440 | 4440 | 4440 | 4440 | 226 |
| 292 | 20230913 | 140500 | 6850856685 | 4440 | 4440 | 4440 | 4440 | 202 |
| 293 | 20230913 | 140400 | 6849959805 | 4440 | 4445 | 4445 | 4440 | 707 |
| 294 | 20230913 | 140300 | 6846819865 | 4445 | 4450 | 4450 | 4440 | 1406 |
| 295 | 20230913 | 140200 | 6840567090 | 4450 | 4440 | 4450 | 4440 | 4818 |
| 296 | 20230913 | 140100 | 6819136580 | 4440 | 4440 | 4445 | 4435 | 425 |
| 297 | 20230913 | 140000 | 6817249105 | 4445 | 4450 | 4450 | 4445 | 2770 |
| 298 | 20230913 | 135900 | 6804931455 | 4450 | 4450 | 4450 | 4440 | 1882 |
| 299 | 20230913 | 135800 | 6796566195 | 4445 | 4440 | 4445 | 4440 | 611 |
| 300 | 20230913 | 135700 | 6793853055 | 4440 | 4445 | 4450 | 4440 | 784 |
| 301 | 20230913 | 135600 | 6790370235 | 4440 | 4430 | 4445 | 4430 | 3735 |
| 302 | 20230913 | 135500 | 6773784590 | 4430 | 4425 | 4430 | 4425 | 1644 |
| 303 | 20230913 | 135400 | 6766507195 | 4425 | 4440 | 4440 | 4425 | 2594 |
| 304 | 20230913 | 135300 | 6755015430 | 4440 | 4430 | 4440 | 4430 | 1861 |
| 305 | 20230913 | 135200 | 6746759790 | 4430 | 4430 | 4430 | 4425 | 1556 |
| 306 | 20230913 | 135100 | 6739870450 | 4430 | 4430 | 4430 | 4430 | 4 |
| 307 | 20230913 | 135000 | 6739852730 | 4435 | 4425 | 4435 | 4425 | 7394 |
| 308 | 20230913 | 134900 | 6707125000 | 4425 | 4425 | 4425 | 4425 | 1097 |
| 309 | 20230913 | 134800 | 6702270775 | 4425 | 4420 | 4425 | 4420 | 2271 |
| 310 | 20230913 | 134700 | 6692222735 | 4420 | 4420 | 4420 | 4415 | 3031 |
| 311 | 20230913 | 134600 | 6678829570 | 4420 | 4425 | 4425 | 4420 | 1620 |
| 312 | 20230913 | 134500 | 6671661610 | 4425 | 4420 | 4425 | 4420 | 7105 |
| 313 | 20230913 | 134400 | 6640232740 | 4415 | 4415 | 4420 | 4415 | 3995 |
| 314 | 20230913 | 134300 | 6622593750 | 4415 | 4420 | 4425 | 4415 | 5232 |
| 315 | 20230913 | 134200 | 6599456100 | 4420 | 4420 | 4420 | 4415 | 1768 |
| 316 | 20230913 | 134100 | 6591643115 | 4420 | 4425 | 4425 | 4415 | 7921 |
| 317 | 20230913 | 134000 | 6556654835 | 4420 | 4425 | 4425 | 4420 | 1423 |
| 318 | 20230913 | 133900 | 6550360250 | 4425 | 4415 | 4430 | 4415 | 2269 |
| 319 | 20230913 | 133800 | 6540320060 | 4415 | 4420 | 4420 | 4415 | 4274 |
| 320 | 20230913 | 133700 | 6521449855 | 4420 | 4425 | 4425 | 4420 | 8569 |
| 321 | 20230913 | 133600 | 6483564840 | 4430 | 4425 | 4430 | 4420 | 1687 |
| 322 | 20230913 | 133500 | 6476106840 | 4420 | 4430 | 4430 | 4420 | 1849 |
| 323 | 20230913 | 133400 | 6467925380 | 4430 | 4430 | 4430 | 4425 | 6981 |
| 324 | 20230913 | 133300 | 6437005505 | 4430 | 4425 | 4430 | 4425 | 841 |
| 325 | 20230913 | 133200 | 6433283465 | 4430 | 4425 | 4430 | 4425 | 358 |
| 326 | 20230913 | 133100 | 6431699300 | 4425 | 4415 | 4425 | 4415 | 1757 |
| 327 | 20230913 | 133000 | 6423937890 | 4415 | 4415 | 4415 | 4405 | 9843 |
| 328 | 20230913 | 132900 | 6380541530 | 4415 | 4430 | 4430 | 4415 | 8869 |
| 329 | 20230913 | 132800 | 6341336075 | 4430 | 4435 | 4435 | 4430 | 2991 |
| 330 | 20230913 | 132700 | 6328081790 | 4435 | 4445 | 4445 | 4435 | 796 |
| 331 | 20230913 | 132600 | 6324550215 | 4445 | 4445 | 4450 | 4445 | 496 |
| 332 | 20230913 | 132500 | 6322345245 | 4445 | 4440 | 4445 | 4440 | 919 |
| 333 | 20230913 | 132400 | 6318262680 | 4440 | 4445 | 4445 | 4440 | 999 |
| 334 | 20230913 | 132300 | 6313822560 | 4445 | 4450 | 4450 | 4445 | 1140 |
| 335 | 20230913 | 132200 | 6308755125 | 4455 | 4450 | 4455 | 4450 | 2464 |
| 336 | 20230913 | 132100 | 6297789635 | 4450 | 4450 | 4450 | 4445 | 461 |
| 337 | 20230913 | 132000 | 6295738745 | 4450 | 4455 | 4455 | 4450 | 2527 |
| 338 | 20230913 | 131900 | 6284493490 | 4455 | 4445 | 4455 | 4445 | 1694 |
| 339 | 20230913 | 131800 | 6276959140 | 4445 | 4440 | 4445 | 4440 | 5549 |
| 340 | 20230913 | 131700 | 6252321570 | 4435 | 4435 | 4435 | 4430 | 1640 |
| 341 | 20230913 | 131600 | 6245049775 | 4435 | 4435 | 4435 | 4435 | 495 |
| 342 | 20230913 | 131500 | 6242854450 | 4440 | 4430 | 4440 | 4430 | 186 |
| 343 | 20230913 | 131400 | 6242030090 | 4430 | 4430 | 4430 | 4430 | 323 |
| 344 | 20230913 | 131300 | 6240599200 | 4435 | 4425 | 4435 | 4425 | 1874 |
| 345 | 20230913 | 131200 | 6232298710 | 4425 | 4435 | 4435 | 4425 | 5502 |
| 346 | 20230913 | 131100 | 6207931700 | 4435 | 4440 | 4440 | 4435 | 1989 |
| 347 | 20230913 | 131000 | 6199107745 | 4435 | 4435 | 4440 | 4430 | 252 |
| 348 | 20230913 | 130900 | 6197989880 | 4435 | 4430 | 4435 | 4430 | 8551 |
| 349 | 20230913 | 130800 | 6160107590 | 4435 | 4435 | 4440 | 4435 | 1922 |
| 350 | 20230913 | 130700 | 6151583515 | 4435 | 4445 | 4445 | 4435 | 6172 |
| 351 | 20230913 | 130600 | 6124193305 | 4445 | 4445 | 4450 | 4445 | 1151 |
| 352 | 20230913 | 130500 | 6119077105 | 4445 | 4450 | 4450 | 4445 | 890 |
| 353 | 20230913 | 130400 | 6115120800 | 4450 | 4450 | 4450 | 4450 | 355 |
| 354 | 20230913 | 130300 | 6113541050 | 4445 | 4440 | 4450 | 4440 | 1075 |
| 355 | 20230913 | 130200 | 6108765275 | 4440 | 4455 | 4455 | 4440 | 1827 |
| 356 | 20230913 | 130100 | 6100632980 | 4455 | 4460 | 4460 | 4455 | 2093 |
| 357 | 20230913 | 130000 | 6091302995 | 4460 | 4455 | 4460 | 4455 | 354 |
| 358 | 20230913 | 125900 | 6089724680 | 4450 | 4450 | 4450 | 4450 | 677 |
| 359 | 20230913 | 125800 | 6086712030 | 4450 | 4440 | 4450 | 4440 | 1088 |
| 360 | 20230913 | 125700 | 6081876430 | 4440 | 4440 | 4440 | 4440 | 246 |
| 361 | 20230913 | 125600 | 6080784190 | 4435 | 4440 | 4440 | 4430 | 2573 |
| 362 | 20230913 | 125500 | 6069382200 | 4435 | 4435 | 4440 | 4430 | 1288 |
| 363 | 20230913 | 125400 | 6063672535 | 4440 | 4435 | 4440 | 4435 | 112 |
| 364 | 20230913 | 125300 | 6063175295 | 4435 | 4435 | 4435 | 4435 | 2215 |
| 365 | 20230913 | 125200 | 6053351770 | 4435 | 4435 | 4435 | 4430 | 1701 |
| 366 | 20230913 | 125100 | 6045809630 | 4445 | 4445 | 4445 | 4430 | 1704 |
| 367 | 20230913 | 125000 | 6038250920 | 4445 | 4445 | 4450 | 4430 | 863 |
| 368 | 20230913 | 124900 | 6034421675 | 4440 | 4445 | 4445 | 4440 | 5439 |
| 369 | 20230913 | 124800 | 6010267985 | 4445 | 4440 | 4445 | 4440 | 2490 |
| 370 | 20230913 | 124700 | 5999212270 | 4435 | 4435 | 4435 | 4430 | 8141 |
| 371 | 20230913 | 124600 | 5963114725 | 4440 | 4450 | 4450 | 4435 | 7129 |
| 372 | 20230913 | 124500 | 5931441770 | 4455 | 4460 | 4460 | 4455 | 998 |
| 373 | 20230913 | 124400 | 5926995310 | 4460 | 4460 | 4465 | 4460 | 351 |
| 374 | 20230913 | 124300 | 5925428750 | 4455 | 4460 | 4465 | 4455 | 1116 |
| 375 | 20230913 | 124200 | 5920454095 | 4460 | 4460 | 4460 | 4460 | 990 |
| 376 | 20230913 | 124100 | 5916038695 | 4460 | 4460 | 4460 | 4455 | 1838 |
| 377 | 20230913 | 124000 | 5907842365 | 4460 | 4465 | 4465 | 4460 | 2051 |
| 378 | 20230913 | 123900 | 5898693910 | 4465 | 4460 | 4465 | 4460 | 410 |
| 379 | 20230913 | 123800 | 5896864410 | 4460 | 4460 | 4465 | 4460 | 1157 |
| 380 | 20230913 | 123700 | 5891699845 | 4460 | 4460 | 4465 | 4460 | 2223 |
| 381 | 20230913 | 123600 | 5881784145 | 4460 | 4465 | 4465 | 4460 | 1179 |
| 382 | 20230913 | 123500 | 5876522745 | 4460 | 4460 | 4465 | 4460 | 1607 |
| 383 | 20230913 | 123400 | 5869355500 | 4455 | 4450 | 4455 | 4440 | 10625 |
| 384 | 20230913 | 123300 | 5822067215 | 4455 | 4460 | 4460 | 4450 | 3435 |
| 385 | 20230913 | 123200 | 5806761510 | 4465 | 4470 | 4470 | 4455 | 6945 |
| 386 | 20230913 | 123100 | 5775781675 | 4470 | 4470 | 4475 | 4465 | 4261 |
| 387 | 20230913 | 123000 | 5756745455 | 4475 | 4480 | 4480 | 4470 | 343 |
| 388 | 20230913 | 122900 | 5755211025 | 4480 | 4480 | 4480 | 4475 | 2639 |
| 389 | 20230913 | 122800 | 5743399740 | 4470 | 4465 | 4480 | 4465 | 963 |
| 390 | 20230913 | 122700 | 5739094980 | 4475 | 4470 | 4475 | 4465 | 1728 |
| 391 | 20230913 | 122600 | 5731369720 | 4470 | 4480 | 4480 | 4470 | 2346 |
| 392 | 20230913 | 122500 | 5720872920 | 4480 | 4485 | 4485 | 4480 | 1625 |
| 393 | 20230913 | 122400 | 5713592760 | 4485 | 4485 | 4490 | 4485 | 1225 |
| 394 | 20230913 | 122300 | 5708098215 | 4480 | 4490 | 4490 | 4475 | 2177 |
| 395 | 20230913 | 122200 | 5698330975 | 4490 | 4480 | 4490 | 4465 | 3155 |
| 396 | 20230913 | 122100 | 5684222955 | 4480 | 4500 | 4500 | 4480 | 2222 |
| 397 | 20230913 | 122000 | 5674254480 | 4500 | 4500 | 4505 | 4495 | 11474 |
| 398 | 20230913 | 121900 | 5622635070 | 4500 | 4500 | 4505 | 4500 | 5933 |
| 399 | 20230913 | 121800 | 5595934070 | 4500 | 4505 | 4510 | 4495 | 7641 |
| 400 | 20230913 | 121700 | 5561540835 | 4510 | 4510 | 4510 | 4485 | 15681 |
| 401 | 20230913 | 121600 | 5490919755 | 4510 | 4510 | 4525 | 4505 | 17225 |
| 402 | 20230913 | 121500 | 5413112425 | 4525 | 4515 | 4545 | 4505 | 46527 |
| 403 | 20230913 | 121400 | 5202696820 | 4515 | 4465 | 4525 | 4465 | 46081 |
| 404 | 20230913 | 121300 | 4995982525 | 4460 | 4460 | 4465 | 4455 | 4553 |
| 405 | 20230913 | 121200 | 4975680630 | 4460 | 4455 | 4460 | 4455 | 4805 |
| 406 | 20230913 | 121100 | 4954255210 | 4455 | 4450 | 4455 | 4450 | 5128 |
| 407 | 20230913 | 121000 | 4931421555 | 4450 | 4450 | 4450 | 4450 | 1741 |
| 408 | 20230913 | 120900 | 4923674105 | 4450 | 4435 | 4450 | 4435 | 3297 |
| 409 | 20230913 | 120800 | 4909015850 | 4435 | 4435 | 4440 | 4435 | 7346 |
| 410 | 20230913 | 120700 | 4876428180 | 4435 | 4435 | 4440 | 4435 | 2254 |
| 411 | 20230913 | 120600 | 4866430340 | 4440 | 4445 | 4445 | 4440 | 950 |
| 412 | 20230913 | 120500 | 4862209475 | 4445 | 4450 | 4450 | 4445 | 1343 |
| 413 | 20230913 | 120400 | 4856238660 | 4450 | 4450 | 4450 | 4445 | 1364 |
| 414 | 20230913 | 120300 | 4850170410 | 4445 | 4445 | 4450 | 4445 | 3649 |
| 415 | 20230913 | 120200 | 4833943685 | 4450 | 4455 | 4460 | 4450 | 6261 |
| 416 | 20230913 | 120100 | 4806065035 | 4455 | 4450 | 4455 | 4450 | 3182 |
| 417 | 20230913 | 120000 | 4791896380 | 4450 | 4445 | 4450 | 4445 | 8344 |
| 418 | 20230913 | 115900 | 4754789375 | 4445 | 4445 | 4450 | 4440 | 4182 |
| 419 | 20230913 | 115800 | 4736205005 | 4445 | 4435 | 4445 | 4435 | 3140 |
| 420 | 20230913 | 115700 | 4722258275 | 4435 | 4435 | 4440 | 4430 | 9917 |
| 421 | 20230913 | 115600 | 4678263530 | 4430 | 4430 | 4435 | 4430 | 4958 |
| 422 | 20230913 | 115500 | 4656299565 | 4435 | 4425 | 4435 | 4425 | 5871 |
| 423 | 20230913 | 115400 | 4630284160 | 4420 | 4420 | 4425 | 4415 | 2081 |
| 424 | 20230913 | 115300 | 4621091025 | 4420 | 4425 | 4425 | 4420 | 2062 |
| 425 | 20230913 | 115200 | 4611966685 | 4430 | 4425 | 4430 | 4420 | 3383 |
| 426 | 20230913 | 115100 | 4596990715 | 4425 | 4410 | 4425 | 4410 | 6816 |
| 427 | 20230913 | 115000 | 4566901025 | 4405 | 4405 | 4405 | 4405 | 711 |
| 428 | 20230913 | 114900 | 4563769070 | 4405 | 4410 | 4410 | 4405 | 800 |
| 429 | 20230913 | 114800 | 4560243800 | 4410 | 4405 | 4410 | 4405 | 803 |
| 430 | 20230913 | 114700 | 4556706275 | 4405 | 4405 | 4405 | 4405 | 1740 |
| 431 | 20230913 | 114600 | 4549041575 | 4405 | 4400 | 4405 | 4400 | 733 |
| 432 | 20230913 | 114500 | 4545812875 | 4400 | 4405 | 4405 | 4400 | 2952 |
| 433 | 20230913 | 114400 | 4532815015 | 4410 | 4405 | 4410 | 4405 | 377 |
| 434 | 20230913 | 114300 | 4531154255 | 4405 | 4390 | 4410 | 4390 | 2773 |
| 435 | 20230913 | 114200 | 4518949240 | 4390 | 4390 | 4390 | 4390 | 50 |
| 436 | 20230913 | 114100 | 4518729740 | 4390 | 4390 | 4390 | 4390 | 423 |
| 437 | 20230913 | 114000 | 4516872770 | 4390 | 4400 | 4400 | 4390 | 1407 |
| 438 | 20230913 | 113900 | 4510694205 | 4400 | 4395 | 4400 | 4395 | 2842 |
| 439 | 20230913 | 113800 | 4498200065 | 4400 | 4400 | 4400 | 4400 | 1 |
| 440 | 20230913 | 113700 | 4498195665 | 4395 | 4395 | 4400 | 4395 | 134 |
| 441 | 20230913 | 113600 | 4497606730 | 4395 | 4400 | 4400 | 4395 | 1214 |
| 442 | 20230913 | 113500 | 4492267500 | 4400 | 4400 | 4400 | 4400 | 261 |
| 443 | 20230913 | 113400 | 4491119100 | 4400 | 4400 | 4405 | 4400 | 557 |
| 444 | 20230913 | 113300 | 4488668110 | 4405 | 4405 | 4410 | 4405 | 1444 |
| 445 | 20230913 | 113200 | 4482305550 | 4400 | 4395 | 4400 | 4390 | 3311 |
| 446 | 20230913 | 113100 | 4467743530 | 4395 | 4395 | 4400 | 4395 | 1138 |
| 447 | 20230913 | 113000 | 4462742015 | 4395 | 4395 | 4395 | 4395 | 2055 |
| 448 | 20230913 | 112900 | 4453710290 | 4395 | 4395 | 4395 | 4395 | 225 |
| 449 | 20230913 | 112800 | 4452721415 | 4390 | 4390 | 4390 | 4390 | 733 |
| 450 | 20230913 | 112700 | 4449503545 | 4390 | 4380 | 4390 | 4380 | 4487 |
| 451 | 20230913 | 112600 | 4429807970 | 4385 | 4390 | 4390 | 4385 | 2065 |
| 452 | 20230913 | 112500 | 4420752895 | 4390 | 4390 | 4390 | 4385 | 495 |
| 453 | 20230913 | 112400 | 4418581260 | 4390 | 4390 | 4390 | 4390 | 438 |
| 454 | 20230913 | 112300 | 4416658440 | 4390 | 4390 | 4395 | 4385 | 327 |
| 455 | 20230913 | 112200 | 4415222845 | 4395 | 4375 | 4395 | 4365 | 22975 |
| 456 | 20230913 | 112100 | 4314627875 | 4375 | 4375 | 4380 | 4375 | 1677 |
| 457 | 20230913 | 112000 | 4307290900 | 4375 | 4380 | 4380 | 4375 | 1606 |
| 458 | 20230913 | 111900 | 4300261880 | 4380 | 4380 | 4385 | 4380 | 3247 |
| 459 | 20230913 | 111800 | 4286040010 | 4380 | 4385 | 4385 | 4380 | 2514 |
| 460 | 20230913 | 111700 | 4275021810 | 4385 | 4380 | 4385 | 4380 | 5678 |
| 461 | 20230913 | 111600 | 4250143675 | 4380 | 4365 | 4380 | 4365 | 2191 |
| 462 | 20230913 | 111500 | 4240569250 | 4360 | 4350 | 4360 | 4350 | 5636 |
| 463 | 20230913 | 111400 | 4216028310 | 4350 | 4350 | 4355 | 4350 | 4307 |
| 464 | 20230913 | 111300 | 4197292700 | 4350 | 4355 | 4355 | 4350 | 3271 |
| 465 | 20230913 | 111200 | 4183062590 | 4355 | 4360 | 4360 | 4355 | 582 |
| 466 | 20230913 | 111100 | 4180527445 | 4360 | 4360 | 4360 | 4355 | 13 |
| 467 | 20230913 | 111000 | 4180470815 | 4355 | 4365 | 4365 | 4355 | 1975 |
| 468 | 20230913 | 110900 | 4171858515 | 4365 | 4365 | 4370 | 4365 | 4518 |
| 469 | 20230913 | 110800 | 4152136975 | 4365 | 4365 | 4370 | 4360 | 4823 |
| 470 | 20230913 | 110700 | 4131088400 | 4365 | 4355 | 4365 | 4350 | 7288 |
| 471 | 20230913 | 110600 | 4099343145 | 4350 | 4355 | 4360 | 4350 | 3314 |
| 472 | 20230913 | 110500 | 4084908390 | 4360 | 4355 | 4360 | 4355 | 793 |
| 473 | 20230913 | 110400 | 4081454870 | 4355 | 4355 | 4360 | 4355 | 1410 |
| 474 | 20230913 | 110300 | 4075314125 | 4355 | 4355 | 4360 | 4350 | 2631 |
| 475 | 20230913 | 110200 | 4063860820 | 4355 | 4350 | 4360 | 4350 | 5877 |
| 476 | 20230913 | 110100 | 4038264655 | 4355 | 4365 | 4365 | 4355 | 3358 |
| 477 | 20230913 | 110000 | 4023634465 | 4360 | 4345 | 4360 | 4345 | 6560 |
| 478 | 20230913 | 105900 | 3995072340 | 4345 | 4345 | 4345 | 4335 | 7816 |
| 479 | 20230913 | 105800 | 3961146460 | 4345 | 4345 | 4345 | 4330 | 10822 |
| 480 | 20230913 | 105700 | 3914180720 | 4345 | 4355 | 4355 | 4345 | 6106 |
| 481 | 20230913 | 105600 | 3887612675 | 4360 | 4360 | 4365 | 4355 | 3819 |
| 482 | 20230913 | 105500 | 3870971810 | 4360 | 4355 | 4375 | 4350 | 10875 |
| 483 | 20230913 | 105400 | 3823541865 | 4350 | 4340 | 4360 | 4300 | 123364 |
| 484 | 20230913 | 105300 | 3292112785 | 4335 | 4345 | 4355 | 4320 | 28192 |
| 485 | 20230913 | 105200 | 3169667225 | 4350 | 4380 | 4385 | 4350 | 21585 |
| 486 | 20230913 | 105100 | 3075310275 | 4380 | 4385 | 4390 | 4380 | 7772 |
| 487 | 20230913 | 105000 | 3041231380 | 4385 | 4410 | 4410 | 4385 | 19841 |
| 488 | 20230913 | 104900 | 2954017145 | 4415 | 4415 | 4415 | 4400 | 11084 |
| 489 | 20230913 | 104800 | 2905186595 | 4410 | 4415 | 4415 | 4410 | 1936 |
| 490 | 20230913 | 104700 | 2896643825 | 4415 | 4420 | 4425 | 4415 | 4027 |
| 491 | 20230913 | 104600 | 2878849770 | 4420 | 4420 | 4420 | 4415 | 2110 |
| 492 | 20230913 | 104500 | 2869529335 | 4420 | 4420 | 4425 | 4420 | 2242 |
| 493 | 20230913 | 104400 | 2859618435 | 4420 | 4425 | 4425 | 4420 | 920 |
| 494 | 20230913 | 104300 | 2855551455 | 4420 | 4430 | 4430 | 4420 | 1698 |
| 495 | 20230913 | 104200 | 2848042490 | 4430 | 4420 | 4430 | 4420 | 488 |
| 496 | 20230913 | 104100 | 2845883365 | 4420 | 4415 | 4420 | 4405 | 18239 |
| 497 | 20230913 | 104000 | 2765476180 | 4415 | 4430 | 4430 | 4415 | 13489 |
| 498 | 20230913 | 103900 | 2705805150 | 4430 | 4425 | 4430 | 4425 | 2534 |
| 499 | 20230913 | 103800 | 2694581335 | 4425 | 4430 | 4430 | 4425 | 863 |
| 500 | 20230913 | 103700 | 2690760435 | 4430 | 4435 | 4435 | 4430 | 767 |
| 501 | 20230913 | 103600 | 2687361705 | 4435 | 4430 | 4435 | 4430 | 991 |
| 502 | 20230913 | 103500 | 2682968435 | 4430 | 4440 | 4440 | 4430 | 2654 |
| 503 | 20230913 | 103400 | 2671207540 | 4445 | 4440 | 4450 | 4430 | 1929 |
| 504 | 20230913 | 103300 | 2662643565 | 4450 | 4445 | 4455 | 4445 | 4644 |
| 505 | 20230913 | 103200 | 2641977995 | 4445 | 4435 | 4445 | 4435 | 5572 |
| 506 | 20230913 | 103100 | 2617238185 | 4435 | 4435 | 4440 | 4430 | 2527 |
| 507 | 20230913 | 103000 | 2606036810 | 4435 | 4435 | 4440 | 4435 | 3563 |
| 508 | 20230913 | 102900 | 2590234860 | 4430 | 4435 | 4435 | 4430 | 1224 |
| 509 | 20230913 | 102800 | 2584810975 | 4435 | 4430 | 4435 | 4430 | 2080 |
| 510 | 20230913 | 102700 | 2575586550 | 4430 | 4430 | 4430 | 4430 | 2628 |
| 511 | 20230913 | 102600 | 2563944510 | 4430 | 4435 | 4435 | 4430 | 1643 |
| 512 | 20230913 | 102500 | 2556660720 | 4435 | 4435 | 4435 | 4430 | 3615 |
| 513 | 20230913 | 102400 | 2540638285 | 4430 | 4430 | 4430 | 4425 | 883 |
| 514 | 20230913 | 102300 | 2536729315 | 4430 | 4430 | 4430 | 4430 | 1376 |
| 515 | 20230913 | 102200 | 2530633635 | 4435 | 4440 | 4445 | 4435 | 1196 |
| 516 | 20230913 | 102100 | 2525328055 | 4445 | 4440 | 4445 | 4440 | 100 |
| 517 | 20230913 | 102000 | 2524884020 | 4435 | 4430 | 4435 | 4430 | 2835 |
| 518 | 20230913 | 101900 | 2512320865 | 4430 | 4425 | 4430 | 4425 | 2748 |
| 519 | 20230913 | 101800 | 2500160865 | 4430 | 4430 | 4430 | 4425 | 494 |
| 520 | 20230913 | 101700 | 2497973260 | 4430 | 4430 | 4430 | 4425 | 283 |
| 521 | 20230913 | 101600 | 2496720155 | 4430 | 4435 | 4435 | 4430 | 2249 |
| 522 | 20230913 | 101500 | 2486756910 | 4435 | 4435 | 4435 | 4430 | 1563 |
| 523 | 20230913 | 101400 | 2479830175 | 4435 | 4435 | 4435 | 4435 | 708 |
| 524 | 20230913 | 101300 | 2476690195 | 4440 | 4440 | 4440 | 4435 | 6270 |
| 525 | 20230913 | 101200 | 2448869370 | 4440 | 4435 | 4440 | 4435 | 1035 |
| 526 | 20230913 | 101100 | 2444274025 | 4435 | 4440 | 4440 | 4435 | 1517 |
| 527 | 20230913 | 101000 | 2437541155 | 4440 | 4450 | 4450 | 4440 | 562 |
| 528 | 20230913 | 100900 | 2435042455 | 4450 | 4455 | 4455 | 4450 | 2566 |
| 529 | 20230913 | 100800 | 2423620045 | 4455 | 4455 | 4460 | 4455 | 13107 |
| 530 | 20230913 | 100700 | 2365216955 | 4455 | 4440 | 4455 | 4440 | 8097 |
| 531 | 20230913 | 100600 | 2329210715 | 4445 | 4425 | 4445 | 4425 | 8159 |
| 532 | 20230913 | 100500 | 2293014955 | 4425 | 4430 | 4430 | 4425 | 3799 |
| 533 | 20230913 | 100400 | 2276204320 | 4430 | 4425 | 4430 | 4425 | 3722 |
| 534 | 20230913 | 100300 | 2259717220 | 4430 | 4430 | 4430 | 4425 | 2187 |
| 535 | 20230913 | 100200 | 2250033385 | 4430 | 4430 | 4430 | 4430 | 2128 |
| 536 | 20230913 | 100100 | 2240606345 | 4430 | 4435 | 4445 | 4430 | 7254 |
| 537 | 20230913 | 100000 | 2208431090 | 4435 | 4420 | 4435 | 4420 | 6210 |
| 538 | 20230913 | 095900 | 2180938815 | 4420 | 4415 | 4425 | 4415 | 7197 |
| 539 | 20230913 | 095800 | 2149137595 | 4415 | 4410 | 4420 | 4405 | 2033 |
| 540 | 20230913 | 095700 | 2140168660 | 4410 | 4405 | 4410 | 4405 | 2739 |
| 541 | 20230913 | 095600 | 2128102355 | 4405 | 4400 | 4405 | 4400 | 6392 |
| 542 | 20230913 | 095500 | 2099965785 | 4400 | 4410 | 4410 | 4400 | 8974 |
| 543 | 20230913 | 095400 | 2060431380 | 4410 | 4415 | 4415 | 4405 | 2679 |
| 544 | 20230913 | 095300 | 2048617635 | 4415 | 4420 | 4420 | 4410 | 8006 |
| 545 | 20230913 | 095200 | 2013291570 | 4420 | 4425 | 4425 | 4415 | 15894 |
| 546 | 20230913 | 095100 | 1943056540 | 4425 | 4430 | 4430 | 4420 | 10006 |
| 547 | 20230913 | 095000 | 1898773525 | 4430 | 4440 | 4445 | 4425 | 4628 |
| 548 | 20230913 | 094900 | 1878267800 | 4440 | 4445 | 4445 | 4430 | 17032 |
| 549 | 20230913 | 094800 | 1802705160 | 4445 | 4450 | 4450 | 4440 | 1779 |
| 550 | 20230913 | 094700 | 1794798750 | 4450 | 4445 | 4450 | 4440 | 7372 |
| 551 | 20230913 | 094600 | 1762060640 | 4445 | 4445 | 4445 | 4440 | 2691 |
| 552 | 20230913 | 094500 | 1750102655 | 4445 | 4450 | 4450 | 4440 | 4109 |
| 553 | 20230913 | 094400 | 1731838940 | 4450 | 4460 | 4465 | 4450 | 5202 |
| 554 | 20230913 | 094300 | 1708668765 | 4460 | 4455 | 4460 | 4450 | 28124 |
| 555 | 20230913 | 094200 | 1583351135 | 4450 | 4450 | 4450 | 4435 | 10885 |
| 556 | 20230913 | 094100 | 1534957560 | 4450 | 4425 | 4450 | 4425 | 15453 |
| 557 | 20230913 | 094000 | 1466362650 | 4425 | 4425 | 4425 | 4425 | 2463 |
| 558 | 20230913 | 093900 | 1455463875 | 4425 | 4425 | 4430 | 4425 | 4359 |
| 559 | 20230913 | 093800 | 1436172770 | 4430 | 4430 | 4435 | 4425 | 5919 |
| 560 | 20230913 | 093700 | 1409980375 | 4425 | 4425 | 4430 | 4425 | 2183 |
| 561 | 20230913 | 093600 | 1400311955 | 4430 | 4435 | 4435 | 4425 | 3277 |
| 562 | 20230913 | 093500 | 1385792125 | 4430 | 4430 | 4435 | 4430 | 2337 |
| 563 | 20230913 | 093400 | 1375439205 | 4425 | 4430 | 4430 | 4425 | 1302 |
| 564 | 20230913 | 093300 | 1369671445 | 4430 | 4425 | 4430 | 4425 | 4203 |
| 565 | 20230913 | 093200 | 1351067645 | 4425 | 4435 | 4435 | 4425 | 7036 |
| 566 | 20230913 | 093100 | 1319918420 | 4430 | 4440 | 4440 | 4430 | 6973 |
| 567 | 20230913 | 093000 | 1289022115 | 4440 | 4440 | 4440 | 4435 | 841 |
| 568 | 20230913 | 092900 | 1285292095 | 4440 | 4445 | 4445 | 4440 | 1778 |
| 569 | 20230913 | 092800 | 1277396390 | 4445 | 4445 | 4445 | 4440 | 7300 |
| 570 | 20230913 | 092700 | 1244960360 | 4445 | 4450 | 4450 | 4445 | 2577 |
| 571 | 20230913 | 092600 | 1233499045 | 4450 | 4440 | 4450 | 4440 | 6603 |
| 572 | 20230913 | 092500 | 1204156570 | 4440 | 4440 | 4440 | 4430 | 3635 |
| 573 | 20230913 | 092400 | 1188039595 | 4435 | 4435 | 4440 | 4430 | 2496 |
| 574 | 20230913 | 092300 | 1176971330 | 4430 | 4430 | 4440 | 4430 | 1813 |
| 575 | 20230913 | 092200 | 1168934605 | 4435 | 4440 | 4440 | 4430 | 3138 |
| 576 | 20230913 | 092100 | 1155012770 | 4440 | 4445 | 4445 | 4435 | 19464 |
| 577 | 20230913 | 092000 | 1068582920 | 4450 | 4450 | 4450 | 4445 | 5905 |
| 578 | 20230913 | 091900 | 1042311040 | 4450 | 4440 | 4455 | 4440 | 6843 |
| 579 | 20230913 | 091800 | 1011878030 | 4440 | 4430 | 4450 | 4430 | 10377 |
| 580 | 20230913 | 091700 | 965818370 | 4430 | 4425 | 4430 | 4425 | 13261 |
| 581 | 20230913 | 091600 | 907111670 | 4430 | 4425 | 4440 | 4415 | 11983 |
| 582 | 20230913 | 091500 | 854134585 | 4420 | 4425 | 4435 | 4420 | 13151 |
| 583 | 20230913 | 091400 | 795962130 | 4425 | 4410 | 4435 | 4410 | 3230 |
| 584 | 20230913 | 091300 | 781690215 | 4410 | 4445 | 4450 | 4410 | 15079 |
| 585 | 20230913 | 091200 | 714851005 | 4450 | 4450 | 4455 | 4445 | 7891 |
| 586 | 20230913 | 091100 | 679738135 | 4450 | 4450 | 4460 | 4450 | 2575 |
| 587 | 20230913 | 091000 | 668268550 | 4450 | 4445 | 4460 | 4410 | 13103 |
| 588 | 20230913 | 090900 | 610158485 | 4450 | 4465 | 4465 | 4450 | 8953 |
| 589 | 20230913 | 090800 | 570255880 | 4460 | 4410 | 4460 | 4400 | 35338 |
| 590 | 20230913 | 090700 | 413880440 | 4410 | 4420 | 4425 | 4410 | 9300 |
| 591 | 20230913 | 090600 | 372816935 | 4420 | 4430 | 4430 | 4420 | 6215 |
| 592 | 20230913 | 090500 | 345321200 | 4430 | 4445 | 4445 | 4430 | 5394 |
| 593 | 20230913 | 090400 | 321405430 | 4440 | 4445 | 4450 | 4435 | 6788 |
| 594 | 20230913 | 090300 | 291255845 | 4445 | 4410 | 4445 | 4410 | 4781 |
| 595 | 20230913 | 090200 | 270065360 | 4410 | 4415 | 4415 | 4400 | 10604 |
| 596 | 20230913 | 090100 | 223338830 | 4405 | 4435 | 4435 | 4400 | 16235 |
| 597 | 20230913 | 090000 | 151647915 | 4435 | 4430 | 4445 | 4430 | 30999 |