30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 3 | 20230911 | 191000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20230911 | 190900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20230911 | 190800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20230911 | 190700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20230911 | 190600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20230911 | 190500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20230911 | 190400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20230911 | 190300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20230911 | 190200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20230911 | 190100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20230911 | 190000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20230911 | 185900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20230911 | 185800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20230911 | 185700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20230911 | 185600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20230911 | 185500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20230911 | 185400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20230911 | 185300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20230911 | 185200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20230911 | 185100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20230911 | 185000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20230911 | 184900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20230911 | 184800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20230911 | 184700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20230911 | 184600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20230911 | 184500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20230911 | 184400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20230911 | 184300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20230911 | 184200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20230911 | 184100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 33 | 20230911 | 184000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20230911 | 183900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20230911 | 183800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20230911 | 183700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20230911 | 183600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20230911 | 183500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20230911 | 183400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20230911 | 183300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20230911 | 183200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20230911 | 183100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20230911 | 183000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20230911 | 182900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20230911 | 182800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20230911 | 182700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20230911 | 182600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20230911 | 182500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20230911 | 182400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20230911 | 182300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20230911 | 182200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20230911 | 182100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20230911 | 182000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20230911 | 181900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20230911 | 181800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20230911 | 181700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20230911 | 181600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20230911 | 181500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20230911 | 181400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20230911 | 181300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20230911 | 181200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20230911 | 181100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 63 | 20230911 | 181000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20230911 | 180900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20230911 | 180800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20230911 | 180700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20230911 | 180600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20230911 | 180500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20230911 | 180400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20230911 | 180300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20230911 | 180200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20230911 | 180100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20230911 | 180000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20230911 | 175900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20230911 | 175800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20230911 | 175700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20230911 | 175600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20230911 | 175500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20230911 | 175400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20230911 | 175300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20230911 | 175200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20230911 | 175100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20230911 | 175000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20230911 | 174900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20230911 | 174800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20230911 | 174700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20230911 | 174600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20230911 | 174500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20230911 | 174400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20230911 | 174300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20230911 | 174200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20230911 | 174100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 93 | 20230911 | 174000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20230911 | 173900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20230911 | 173800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20230911 | 173700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20230911 | 173600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20230911 | 173500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20230911 | 173400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20230911 | 173300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20230911 | 173200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20230911 | 173100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20230911 | 173000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20230911 | 172900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20230911 | 172800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20230911 | 172700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20230911 | 172600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20230911 | 172500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20230911 | 172400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20230911 | 172300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20230911 | 172200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20230911 | 172100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20230911 | 172000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20230911 | 171900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20230911 | 171800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20230911 | 171700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20230911 | 171600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20230911 | 171500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20230911 | 171400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20230911 | 171300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20230911 | 171200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20230911 | 171100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 123 | 20230911 | 171000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20230911 | 170900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20230911 | 170800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20230911 | 170700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20230911 | 170600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20230911 | 170500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20230911 | 170400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20230911 | 170300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20230911 | 170200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20230911 | 170100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20230911 | 170000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20230911 | 165900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20230911 | 165800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20230911 | 165700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20230911 | 165600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20230911 | 165500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20230911 | 165400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20230911 | 165300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20230911 | 165200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20230911 | 165100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20230911 | 165000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20230911 | 164900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20230911 | 164800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20230911 | 164700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20230911 | 164600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20230911 | 164500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20230911 | 164400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20230911 | 164300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20230911 | 164200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20230911 | 164100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 153 | 20230911 | 164000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20230911 | 163900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20230911 | 163800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20230911 | 163700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20230911 | 163600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20230911 | 163500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20230911 | 163400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20230911 | 163300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20230911 | 163200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20230911 | 163100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20230911 | 163000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20230911 | 162900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20230911 | 162800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20230911 | 162700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20230911 | 162600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20230911 | 162500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20230911 | 162400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20230911 | 162300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20230911 | 162200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20230911 | 162100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20230911 | 162000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20230911 | 161900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20230911 | 161800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20230911 | 161700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20230911 | 161600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20230911 | 161500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20230911 | 161400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20230911 | 161300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20230911 | 161200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20230911 | 161100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 183 | 20230911 | 161000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20230911 | 160900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20230911 | 160800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20230911 | 160700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20230911 | 160600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20230911 | 160500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20230911 | 160400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20230911 | 160300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20230911 | 160200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20230911 | 160100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20230911 | 160000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20230911 | 155900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20230911 | 155800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20230911 | 155700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20230911 | 155600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20230911 | 155500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20230911 | 155400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20230911 | 155300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20230911 | 155200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20230911 | 155100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20230911 | 155000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20230911 | 154900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20230911 | 154800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20230911 | 154700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20230911 | 154600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20230911 | 154500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20230911 | 154400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20230911 | 154300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20230911 | 154200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20230911 | 154100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 213 | 20230911 | 154000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20230911 | 153900 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20230911 | 153800 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20230911 | 153700 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20230911 | 153600 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20230911 | 153500 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20230911 | 153400 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20230911 | 153300 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20230911 | 153200 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20230911 | 153100 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20230911 | 153000 | 3797929280 | 4665 | 4665 | 4665 | 4665 | 9456 |
| 224 | 20230911 | 152900 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20230911 | 152800 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20230911 | 152700 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20230911 | 152600 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20230911 | 152500 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20230911 | 152400 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20230911 | 152300 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20230911 | 152200 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20230911 | 152100 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20230911 | 152000 | 3753817040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 234 | 20230911 | 151900 | 3753817040 | 4680 | 4670 | 4680 | 4665 | 2131 |
| 235 | 20230911 | 151800 | 3743861335 | 4675 | 4675 | 4675 | 4670 | 1931 |
| 236 | 20230911 | 151700 | 3734842175 | 4665 | 4675 | 4675 | 4665 | 4068 |
| 237 | 20230911 | 151600 | 3715851195 | 4675 | 4675 | 4675 | 4670 | 587 |
| 238 | 20230911 | 151500 | 3713109040 | 4675 | 4675 | 4675 | 4670 | 866 |
| 239 | 20230911 | 151400 | 3709064640 | 4675 | 4680 | 4680 | 4675 | 298 |
| 240 | 20230911 | 151300 | 3707670440 | 4670 | 4680 | 4680 | 4670 | 1613 |
| 241 | 20230911 | 151200 | 3700130660 | 4685 | 4685 | 4685 | 4685 | 5 |
| 242 | 20230911 | 151100 | 3700107235 | 4680 | 4680 | 4680 | 4680 | 67 |
| 243 | 20230911 | 151000 | 3699793675 | 4670 | 4680 | 4680 | 4670 | 1229 |
| 244 | 20230911 | 150900 | 3694050835 | 4685 | 4685 | 4685 | 4680 | 97 |
| 245 | 20230911 | 150800 | 3693596485 | 4685 | 4680 | 4685 | 4675 | 259 |
| 246 | 20230911 | 150700 | 3692385310 | 4685 | 4685 | 4690 | 4685 | 139 |
| 247 | 20230911 | 150600 | 3691734065 | 4685 | 4685 | 4690 | 4685 | 41 |
| 248 | 20230911 | 150500 | 3691541975 | 4685 | 4680 | 4685 | 4670 | 101 |
| 249 | 20230911 | 150400 | 3691070280 | 4690 | 4685 | 4690 | 4665 | 6842 |
| 250 | 20230911 | 150300 | 3659089695 | 4680 | 4685 | 4685 | 4680 | 322 |
| 251 | 20230911 | 150200 | 3657582575 | 4690 | 4690 | 4690 | 4680 | 2715 |
| 252 | 20230911 | 150100 | 3644867235 | 4690 | 4690 | 4690 | 4690 | 121 |
| 253 | 20230911 | 150000 | 3644299745 | 4690 | 4690 | 4690 | 4685 | 338 |
| 254 | 20230911 | 145900 | 3642715970 | 4680 | 4690 | 4690 | 4680 | 663 |
| 255 | 20230911 | 145800 | 3639612360 | 4685 | 4690 | 4690 | 4685 | 412 |
| 256 | 20230911 | 145700 | 3637680580 | 4690 | 4690 | 4690 | 4685 | 428 |
| 257 | 20230911 | 145600 | 3635675390 | 4685 | 4690 | 4690 | 4680 | 228 |
| 258 | 20230911 | 145500 | 3634607565 | 4690 | 4690 | 4690 | 4690 | 74 |
| 259 | 20230911 | 145400 | 3634260505 | 4690 | 4675 | 4690 | 4675 | 5580 |
| 260 | 20230911 | 145300 | 3608156815 | 4675 | 4670 | 4675 | 4670 | 333 |
| 261 | 20230911 | 145200 | 3606601550 | 4670 | 4675 | 4675 | 4670 | 31 |
| 262 | 20230911 | 145100 | 3606456750 | 4675 | 4665 | 4675 | 4665 | 2433 |
| 263 | 20230911 | 145000 | 3595096615 | 4665 | 4670 | 4670 | 4665 | 756 |
| 264 | 20230911 | 144900 | 3591566625 | 4670 | 4670 | 4670 | 4665 | 958 |
| 265 | 20230911 | 144800 | 3587094295 | 4670 | 4670 | 4670 | 4665 | 529 |
| 266 | 20230911 | 144700 | 3584626045 | 4670 | 4665 | 4675 | 4665 | 504 |
| 267 | 20230911 | 144600 | 3582273625 | 4675 | 4675 | 4675 | 4675 | 59 |
| 268 | 20230911 | 144500 | 3581997800 | 4675 | 4675 | 4675 | 4675 | 13 |
| 269 | 20230911 | 144400 | 3581937025 | 4675 | 4665 | 4675 | 4665 | 656 |
| 270 | 20230911 | 144300 | 3578874225 | 4665 | 4670 | 4670 | 4665 | 3044 |
| 271 | 20230911 | 144200 | 3564673340 | 4670 | 4670 | 4670 | 4670 | 53 |
| 272 | 20230911 | 144100 | 3564425830 | 4670 | 4670 | 4670 | 4670 | 56 |
| 273 | 20230911 | 144000 | 3564164310 | 4670 | 4665 | 4670 | 4660 | 462 |
| 274 | 20230911 | 143900 | 3562009495 | 4670 | 4665 | 4670 | 4665 | 2478 |
| 275 | 20230911 | 143800 | 3550449490 | 4670 | 4670 | 4675 | 4660 | 2309 |
| 276 | 20230911 | 143700 | 3539688065 | 4665 | 4675 | 4675 | 4665 | 5853 |
| 277 | 20230911 | 143600 | 3512356695 | 4690 | 4690 | 4690 | 4675 | 17046 |
| 278 | 20230911 | 143500 | 3432540270 | 4690 | 4690 | 4690 | 4685 | 117 |
| 279 | 20230911 | 143400 | 3431991790 | 4685 | 4690 | 4690 | 4685 | 260 |
| 280 | 20230911 | 143300 | 3430772565 | 4690 | 4695 | 4695 | 4690 | 1402 |
| 281 | 20230911 | 143200 | 3424196155 | 4695 | 4690 | 4695 | 4690 | 115 |
| 282 | 20230911 | 143100 | 3423656280 | 4685 | 4685 | 4685 | 4685 | 177 |
| 283 | 20230911 | 143000 | 3422827035 | 4685 | 4685 | 4685 | 4685 | 140 |
| 284 | 20230911 | 142900 | 3422171135 | 4685 | 4695 | 4695 | 4685 | 2680 |
| 285 | 20230911 | 142800 | 3409613655 | 4685 | 4685 | 4685 | 4685 | 0 |
| 286 | 20230911 | 142700 | 3409613655 | 4685 | 4690 | 4690 | 4685 | 154 |
| 287 | 20230911 | 142600 | 3408891570 | 4690 | 4690 | 4690 | 4685 | 1840 |
| 288 | 20230911 | 142500 | 3400271120 | 4690 | 4695 | 4695 | 4690 | 2153 |
| 289 | 20230911 | 142400 | 3390171910 | 4700 | 4695 | 4700 | 4695 | 39 |
| 290 | 20230911 | 142300 | 3389988750 | 4695 | 4700 | 4700 | 4695 | 470 |
| 291 | 20230911 | 142200 | 3387781230 | 4695 | 4690 | 4695 | 4685 | 4432 |
| 292 | 20230911 | 142100 | 3366998820 | 4690 | 4690 | 4690 | 4690 | 275 |
| 293 | 20230911 | 142000 | 3365709070 | 4690 | 4685 | 4690 | 4685 | 162 |
| 294 | 20230911 | 141900 | 3364950025 | 4690 | 4685 | 4690 | 4685 | 5225 |
| 295 | 20230911 | 141800 | 3340470780 | 4690 | 4685 | 4690 | 4685 | 1527 |
| 296 | 20230911 | 141700 | 3333310640 | 4685 | 4690 | 4695 | 4685 | 910 |
| 297 | 20230911 | 141600 | 3329045010 | 4690 | 4690 | 4695 | 4690 | 1112 |
| 298 | 20230911 | 141500 | 3323829530 | 4690 | 4695 | 4695 | 4690 | 1414 |
| 299 | 20230911 | 141400 | 3317197820 | 4695 | 4695 | 4695 | 4685 | 485 |
| 300 | 20230911 | 141300 | 3314922765 | 4695 | 4695 | 4695 | 4685 | 8475 |
| 301 | 20230911 | 141200 | 3275203300 | 4695 | 4690 | 4695 | 4690 | 473 |
| 302 | 20230911 | 141100 | 3272984200 | 4690 | 4690 | 4695 | 4685 | 1497 |
| 303 | 20230911 | 141000 | 3265964640 | 4695 | 4695 | 4695 | 4685 | 8769 |
| 304 | 20230911 | 140900 | 3224838720 | 4695 | 4690 | 4695 | 4690 | 2529 |
| 305 | 20230911 | 140800 | 3212974220 | 4700 | 4700 | 4700 | 4690 | 4663 |
| 306 | 20230911 | 140700 | 3191085950 | 4695 | 4700 | 4700 | 4695 | 1640 |
| 307 | 20230911 | 140600 | 3183382010 | 4700 | 4705 | 4710 | 4700 | 457 |
| 308 | 20230911 | 140500 | 3181234095 | 4695 | 4700 | 4710 | 4695 | 2868 |
| 309 | 20230911 | 140400 | 3167756720 | 4705 | 4705 | 4715 | 4700 | 887 |
| 310 | 20230911 | 140300 | 3163585580 | 4715 | 4705 | 4715 | 4705 | 401 |
| 311 | 20230911 | 140200 | 3161698865 | 4705 | 4710 | 4710 | 4705 | 3588 |
| 312 | 20230911 | 140100 | 3144817295 | 4710 | 4715 | 4715 | 4710 | 2381 |
| 313 | 20230911 | 140000 | 3133595285 | 4715 | 4710 | 4715 | 4710 | 1138 |
| 314 | 20230911 | 135900 | 3128235295 | 4715 | 4715 | 4715 | 4710 | 1823 |
| 315 | 20230911 | 135800 | 3119640425 | 4715 | 4720 | 4725 | 4715 | 421 |
| 316 | 20230911 | 135700 | 3117654530 | 4715 | 4715 | 4720 | 4715 | 453 |
| 317 | 20230911 | 135600 | 3115518485 | 4715 | 4710 | 4715 | 4710 | 815 |
| 318 | 20230911 | 135500 | 3111676730 | 4715 | 4710 | 4715 | 4710 | 2949 |
| 319 | 20230911 | 135400 | 3097786100 | 4710 | 4705 | 4710 | 4705 | 1291 |
| 320 | 20230911 | 135300 | 3091711930 | 4705 | 4695 | 4705 | 4695 | 1452 |
| 321 | 20230911 | 135200 | 3084892605 | 4700 | 4705 | 4705 | 4695 | 3747 |
| 322 | 20230911 | 135100 | 3067282285 | 4690 | 4705 | 4705 | 4690 | 14324 |
| 323 | 20230911 | 135000 | 3000040830 | 4705 | 4715 | 4715 | 4700 | 5640 |
| 324 | 20230911 | 134900 | 2973529160 | 4700 | 4710 | 4710 | 4700 | 14187 |
| 325 | 20230911 | 134800 | 2906765535 | 4710 | 4715 | 4715 | 4710 | 3588 |
| 326 | 20230911 | 134700 | 2889864975 | 4710 | 4715 | 4715 | 4710 | 1771 |
| 327 | 20230911 | 134600 | 2881517210 | 4725 | 4710 | 4725 | 4710 | 1598 |
| 328 | 20230911 | 134500 | 2873990600 | 4710 | 4730 | 4730 | 4705 | 19596 |
| 329 | 20230911 | 134400 | 2781601760 | 4730 | 4725 | 4730 | 4725 | 1400 |
| 330 | 20230911 | 134300 | 2774980955 | 4725 | 4745 | 4745 | 4720 | 2779 |
| 331 | 20230911 | 134200 | 2761851205 | 4745 | 4730 | 4745 | 4725 | 8271 |
| 332 | 20230911 | 134100 | 2722755700 | 4735 | 4765 | 4765 | 4730 | 5956 |
| 333 | 20230911 | 134000 | 2694504695 | 4760 | 4760 | 4760 | 4760 | 0 |
| 334 | 20230911 | 133900 | 2694504695 | 4760 | 4780 | 4780 | 4760 | 6384 |
| 335 | 20230911 | 133800 | 2664111250 | 4780 | 4780 | 4780 | 4765 | 147 |
| 336 | 20230911 | 133700 | 2663408705 | 4785 | 4785 | 4785 | 4785 | 0 |
| 337 | 20230911 | 133600 | 2663408705 | 4785 | 4785 | 4785 | 4770 | 3054 |
| 338 | 20230911 | 133500 | 2648839315 | 4780 | 4760 | 4780 | 4760 | 4953 |
| 339 | 20230911 | 133400 | 2625231325 | 4760 | 4755 | 4760 | 4750 | 1548 |
| 340 | 20230911 | 133300 | 2617878265 | 4760 | 4760 | 4760 | 4760 | 25 |
| 341 | 20230911 | 133200 | 2617759265 | 4760 | 4755 | 4760 | 4750 | 147 |
| 342 | 20230911 | 133100 | 2617060855 | 4750 | 4750 | 4750 | 4745 | 1361 |
| 343 | 20230911 | 133000 | 2610601105 | 4750 | 4750 | 4750 | 4750 | 2557 |
| 344 | 20230911 | 132900 | 2598455355 | 4750 | 4750 | 4750 | 4750 | 650 |
| 345 | 20230911 | 132800 | 2595367855 | 4765 | 4765 | 4770 | 4730 | 4087 |
| 346 | 20230911 | 132700 | 2576016690 | 4765 | 4750 | 4765 | 4745 | 1356 |
| 347 | 20230911 | 132600 | 2569581945 | 4745 | 4745 | 4745 | 4745 | 0 |
| 348 | 20230911 | 132500 | 2569581945 | 4745 | 4760 | 4760 | 4745 | 1072 |
| 349 | 20230911 | 132400 | 2564484715 | 4760 | 4765 | 4770 | 4760 | 360 |
| 350 | 20230911 | 132300 | 2562770675 | 4760 | 4780 | 4780 | 4760 | 2038 |
| 351 | 20230911 | 132200 | 2553058975 | 4785 | 4780 | 4795 | 4780 | 1236 |
| 352 | 20230911 | 132100 | 2547138595 | 4780 | 4775 | 4780 | 4775 | 208 |
| 353 | 20230911 | 132000 | 2546144730 | 4770 | 4770 | 4770 | 4770 | 1001 |
| 354 | 20230911 | 131900 | 2541369960 | 4770 | 4765 | 4790 | 4765 | 1849 |
| 355 | 20230911 | 131800 | 2532523950 | 4765 | 4760 | 4765 | 4760 | 806 |
| 356 | 20230911 | 131700 | 2528684725 | 4745 | 4755 | 4760 | 4745 | 1363 |
| 357 | 20230911 | 131600 | 2522205060 | 4755 | 4750 | 4755 | 4745 | 1561 |
| 358 | 20230911 | 131500 | 2514793075 | 4755 | 4750 | 4755 | 4750 | 1019 |
| 359 | 20230911 | 131400 | 2509952325 | 4750 | 4735 | 4750 | 4735 | 2338 |
| 360 | 20230911 | 131300 | 2498871190 | 4735 | 4730 | 4735 | 4730 | 734 |
| 361 | 20230911 | 131200 | 2495396600 | 4735 | 4730 | 4735 | 4725 | 600 |
| 362 | 20230911 | 131100 | 2492559000 | 4735 | 4735 | 4735 | 4735 | 13 |
| 363 | 20230911 | 131000 | 2492497445 | 4735 | 4735 | 4745 | 4725 | 1095 |
| 364 | 20230911 | 130900 | 2487313295 | 4735 | 4735 | 4745 | 4735 | 1019 |
| 365 | 20230911 | 130800 | 2482488170 | 4735 | 4725 | 4735 | 4725 | 2077 |
| 366 | 20230911 | 130700 | 2472665390 | 4725 | 4730 | 4730 | 4725 | 730 |
| 367 | 20230911 | 130600 | 2469213040 | 4730 | 4730 | 4730 | 4730 | 989 |
| 368 | 20230911 | 130500 | 2464535070 | 4740 | 4740 | 4745 | 4730 | 3858 |
| 369 | 20230911 | 130400 | 2446268780 | 4745 | 4745 | 4745 | 4740 | 3823 |
| 370 | 20230911 | 130300 | 2428133440 | 4740 | 4755 | 4755 | 4740 | 703 |
| 371 | 20230911 | 130200 | 2424794990 | 4755 | 4755 | 4755 | 4750 | 2841 |
| 372 | 20230911 | 130100 | 2411297485 | 4755 | 4740 | 4755 | 4740 | 6945 |
| 373 | 20230911 | 130000 | 2378321925 | 4745 | 4745 | 4745 | 4735 | 132 |
| 374 | 20230911 | 125900 | 2377695685 | 4750 | 4740 | 4755 | 4735 | 2004 |
| 375 | 20230911 | 125800 | 2368186550 | 4735 | 4720 | 4735 | 4720 | 4102 |
| 376 | 20230911 | 125700 | 2348790030 | 4715 | 4710 | 4720 | 4705 | 5149 |
| 377 | 20230911 | 125600 | 2324544545 | 4710 | 4740 | 4740 | 4710 | 12150 |
| 378 | 20230911 | 125500 | 2267175510 | 4740 | 4745 | 4750 | 4725 | 6415 |
| 379 | 20230911 | 125400 | 2236807830 | 4750 | 4740 | 4755 | 4740 | 4635 |
| 380 | 20230911 | 125300 | 2214810930 | 4745 | 4745 | 4745 | 4730 | 5592 |
| 381 | 20230911 | 125200 | 2188333715 | 4745 | 4740 | 4745 | 4730 | 4510 |
| 382 | 20230911 | 125100 | 2166952445 | 4740 | 4750 | 4750 | 4730 | 2635 |
| 383 | 20230911 | 125000 | 2154474550 | 4730 | 4765 | 4765 | 4725 | 9579 |
| 384 | 20230911 | 124900 | 2108996075 | 4765 | 4780 | 4780 | 4755 | 2650 |
| 385 | 20230911 | 124800 | 2096363320 | 4775 | 4805 | 4805 | 4725 | 26041 |
| 386 | 20230911 | 124700 | 1972073620 | 4805 | 4905 | 4905 | 4805 | 21508 |
| 387 | 20230911 | 124600 | 1867662070 | 4905 | 4900 | 4905 | 4900 | 14 |
| 388 | 20230911 | 124500 | 1867593405 | 4915 | 4905 | 4915 | 4900 | 601 |
| 389 | 20230911 | 124400 | 1864648030 | 4905 | 4905 | 4915 | 4905 | 1672 |
| 390 | 20230911 | 124300 | 1856446860 | 4910 | 4915 | 4915 | 4910 | 2111 |
| 391 | 20230911 | 124200 | 1846077905 | 4915 | 4920 | 4925 | 4915 | 1049 |
| 392 | 20230911 | 124100 | 1840916970 | 4925 | 4925 | 4925 | 4925 | 16 |
| 393 | 20230911 | 124000 | 1840838170 | 4925 | 4925 | 4925 | 4925 | 22 |
| 394 | 20230911 | 123900 | 1840729820 | 4925 | 4925 | 4925 | 4925 | 1 |
| 395 | 20230911 | 123800 | 1840724895 | 4915 | 4915 | 4915 | 4910 | 113 |
| 396 | 20230911 | 123700 | 1840169505 | 4915 | 4915 | 4915 | 4915 | 416 |
| 397 | 20230911 | 123600 | 1838124865 | 4925 | 4925 | 4925 | 4925 | 5 |
| 398 | 20230911 | 123500 | 1838100240 | 4925 | 4915 | 4925 | 4915 | 331 |
| 399 | 20230911 | 123400 | 1836471795 | 4930 | 4930 | 4930 | 4930 | 0 |
| 400 | 20230911 | 123300 | 1836471795 | 4930 | 4930 | 4930 | 4930 | 1 |
| 401 | 20230911 | 123200 | 1836466865 | 4915 | 4915 | 4915 | 4915 | 2 |
| 402 | 20230911 | 123100 | 1836457035 | 4915 | 4935 | 4935 | 4915 | 401 |
| 403 | 20230911 | 123000 | 1834486100 | 4915 | 4915 | 4915 | 4915 | 1081 |
| 404 | 20230911 | 122900 | 1829172985 | 4915 | 4920 | 4920 | 4915 | 3895 |
| 405 | 20230911 | 122800 | 1810024915 | 4935 | 4935 | 4935 | 4935 | 674 |
| 406 | 20230911 | 122700 | 1806698725 | 4935 | 4935 | 4935 | 4935 | 1 |
| 407 | 20230911 | 122600 | 1806693790 | 4920 | 4920 | 4920 | 4920 | 0 |
| 408 | 20230911 | 122500 | 1806693790 | 4920 | 4920 | 4920 | 4920 | 180 |
| 409 | 20230911 | 122400 | 1805808190 | 4920 | 4935 | 4935 | 4920 | 31 |
| 410 | 20230911 | 122300 | 1805655655 | 4920 | 4920 | 4920 | 4920 | 1177 |
| 411 | 20230911 | 122200 | 1799864815 | 4930 | 4920 | 4930 | 4920 | 306 |
| 412 | 20230911 | 122100 | 1798356285 | 4930 | 4930 | 4930 | 4920 | 1160 |
| 413 | 20230911 | 122000 | 1792644380 | 4935 | 4935 | 4935 | 4935 | 25 |
| 414 | 20230911 | 121900 | 1792521005 | 4935 | 4935 | 4940 | 4935 | 726 |
| 415 | 20230911 | 121800 | 1788938190 | 4935 | 4935 | 4935 | 4935 | 1290 |
| 416 | 20230911 | 121700 | 1782572040 | 4940 | 4940 | 4940 | 4940 | 232 |
| 417 | 20230911 | 121600 | 1781425960 | 4935 | 4935 | 4940 | 4935 | 5 |
| 418 | 20230911 | 121500 | 1781401280 | 4940 | 4940 | 4940 | 4940 | 0 |
| 419 | 20230911 | 121400 | 1781401280 | 4940 | 4940 | 4940 | 4940 | 20 |
| 420 | 20230911 | 121300 | 1781302480 | 4940 | 4940 | 4940 | 4940 | 0 |
| 421 | 20230911 | 121200 | 1781302480 | 4940 | 4930 | 4940 | 4930 | 1453 |
| 422 | 20230911 | 121100 | 1774132275 | 4935 | 4935 | 4935 | 4935 | 632 |
| 423 | 20230911 | 121000 | 1771013355 | 4935 | 4930 | 4935 | 4930 | 1301 |
| 424 | 20230911 | 120900 | 1764599350 | 4930 | 4930 | 4930 | 4930 | 20 |
| 425 | 20230911 | 120800 | 1764500750 | 4930 | 4930 | 4935 | 4930 | 1502 |
| 426 | 20230911 | 120700 | 1757095865 | 4925 | 4925 | 4925 | 4925 | 412 |
| 427 | 20230911 | 120600 | 1755066765 | 4925 | 4925 | 4925 | 4925 | 502 |
| 428 | 20230911 | 120500 | 1752594415 | 4925 | 4920 | 4925 | 4920 | 101 |
| 429 | 20230911 | 120400 | 1752097490 | 4920 | 4925 | 4925 | 4920 | 2220 |
| 430 | 20230911 | 120300 | 1741164915 | 4940 | 4930 | 4940 | 4930 | 1520 |
| 431 | 20230911 | 120200 | 1733665695 | 4930 | 4930 | 4930 | 4930 | 55 |
| 432 | 20230911 | 120100 | 1733394545 | 4945 | 4930 | 4945 | 4930 | 2 |
| 433 | 20230911 | 120000 | 1733384670 | 4945 | 4945 | 4945 | 4945 | 55 |
| 434 | 20230911 | 115900 | 1733112695 | 4945 | 4930 | 4945 | 4930 | 2 |
| 435 | 20230911 | 115800 | 1733102820 | 4930 | 4945 | 4945 | 4930 | 322 |
| 436 | 20230911 | 115700 | 1731510695 | 4950 | 4950 | 4950 | 4950 | 1 |
| 437 | 20230911 | 115600 | 1731505745 | 4930 | 4930 | 4930 | 4930 | 2 |
| 438 | 20230911 | 115500 | 1731495885 | 4950 | 4950 | 4950 | 4950 | 3 |
| 439 | 20230911 | 115400 | 1731481035 | 4930 | 4950 | 4950 | 4930 | 2480 |
| 440 | 20230911 | 115300 | 1719233555 | 4940 | 4950 | 4950 | 4940 | 5489 |
| 441 | 20230911 | 115200 | 1692092535 | 4950 | 4945 | 4950 | 4945 | 2 |
| 442 | 20230911 | 115100 | 1692082640 | 4950 | 4955 | 4955 | 4950 | 1142 |
| 443 | 20230911 | 115000 | 1686429320 | 4955 | 4955 | 4955 | 4955 | 11 |
| 444 | 20230911 | 114900 | 1686374815 | 4955 | 4955 | 4955 | 4955 | 21 |
| 445 | 20230911 | 114800 | 1686270760 | 4955 | 4955 | 4955 | 4955 | 1 |
| 446 | 20230911 | 114700 | 1686265805 | 4950 | 4955 | 4955 | 4950 | 367 |
| 447 | 20230911 | 114600 | 1684447775 | 4955 | 4950 | 4955 | 4950 | 324 |
| 448 | 20230911 | 114500 | 1682842855 | 4950 | 4950 | 4950 | 4950 | 314 |
| 449 | 20230911 | 114400 | 1681288555 | 4950 | 4945 | 4950 | 4945 | 956 |
| 450 | 20230911 | 114300 | 1676561130 | 4950 | 4950 | 4950 | 4945 | 1031 |
| 451 | 20230911 | 114200 | 1671462580 | 4950 | 4950 | 4950 | 4950 | 110 |
| 452 | 20230911 | 114100 | 1670918080 | 4950 | 4950 | 4950 | 4950 | 1 |
| 453 | 20230911 | 114000 | 1670913130 | 4945 | 4945 | 4945 | 4945 | 775 |
| 454 | 20230911 | 113900 | 1667080755 | 4945 | 4940 | 4945 | 4940 | 23 |
| 455 | 20230911 | 113800 | 1666967130 | 4945 | 4945 | 4945 | 4945 | 0 |
| 456 | 20230911 | 113700 | 1666967130 | 4945 | 4940 | 4945 | 4940 | 558 |
| 457 | 20230911 | 113600 | 1664210605 | 4940 | 4930 | 4940 | 4930 | 2 |
| 458 | 20230911 | 113500 | 1664200735 | 4940 | 4930 | 4940 | 4930 | 291 |
| 459 | 20230911 | 113400 | 1662766095 | 4940 | 4940 | 4940 | 4940 | 1 |
| 460 | 20230911 | 113300 | 1662761155 | 4930 | 4930 | 4930 | 4930 | 82 |
| 461 | 20230911 | 113200 | 1662356895 | 4930 | 4930 | 4930 | 4930 | 5 |
| 462 | 20230911 | 113100 | 1662332245 | 4925 | 4935 | 4940 | 4925 | 379 |
| 463 | 20230911 | 113000 | 1660465395 | 4935 | 4935 | 4935 | 4935 | 100 |
| 464 | 20230911 | 112900 | 1659971895 | 4935 | 4935 | 4935 | 4935 | 0 |
| 465 | 20230911 | 112800 | 1659971895 | 4935 | 4925 | 4935 | 4925 | 19 |
| 466 | 20230911 | 112700 | 1659878260 | 4940 | 4935 | 4940 | 4935 | 22 |
| 467 | 20230911 | 112600 | 1659769685 | 4935 | 4940 | 4940 | 4935 | 7 |
| 468 | 20230911 | 112500 | 1659735115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 469 | 20230911 | 112400 | 1659735115 | 4940 | 4935 | 4940 | 4935 | 7 |
| 470 | 20230911 | 112300 | 1659700565 | 4945 | 4945 | 4945 | 4945 | 0 |
| 471 | 20230911 | 112200 | 1659700565 | 4945 | 4945 | 4945 | 4945 | 1 |
| 472 | 20230911 | 112100 | 1659695620 | 4940 | 4940 | 4940 | 4940 | 400 |
| 473 | 20230911 | 112000 | 1657719620 | 4940 | 4925 | 4940 | 4920 | 1373 |
| 474 | 20230911 | 111900 | 1650964430 | 4920 | 4925 | 4925 | 4920 | 206 |
| 475 | 20230911 | 111800 | 1649950530 | 4945 | 4945 | 4945 | 4945 | 1 |
| 476 | 20230911 | 111700 | 1649945585 | 4925 | 4930 | 4930 | 4925 | 1625 |
| 477 | 20230911 | 111600 | 1641942455 | 4925 | 4925 | 4925 | 4925 | 837 |
| 478 | 20230911 | 111500 | 1637820230 | 4930 | 4930 | 4930 | 4930 | 525 |
| 479 | 20230911 | 111400 | 1635231980 | 4930 | 4930 | 4930 | 4930 | 1313 |
| 480 | 20230911 | 111300 | 1628758890 | 4930 | 4935 | 4935 | 4930 | 440 |
| 481 | 20230911 | 111200 | 1626589190 | 4935 | 4935 | 4935 | 4935 | 142 |
| 482 | 20230911 | 111100 | 1625888420 | 4935 | 4945 | 4945 | 4935 | 3622 |
| 483 | 20230911 | 111000 | 1608012590 | 4950 | 4945 | 4950 | 4945 | 760 |
| 484 | 20230911 | 110900 | 1604253090 | 4950 | 4945 | 4950 | 4945 | 12 |
| 485 | 20230911 | 110800 | 1604193695 | 4950 | 4945 | 4950 | 4945 | 12 |
| 486 | 20230911 | 110700 | 1604134350 | 4945 | 4945 | 4950 | 4945 | 236 |
| 487 | 20230911 | 110600 | 1602967320 | 4945 | 4945 | 4945 | 4945 | 56 |
| 488 | 20230911 | 110500 | 1602690400 | 4945 | 4935 | 4945 | 4935 | 383 |
| 489 | 20230911 | 110400 | 1600798465 | 4945 | 4950 | 4950 | 4935 | 74 |
| 490 | 20230911 | 110300 | 1600432770 | 4950 | 4950 | 4950 | 4950 | 0 |
| 491 | 20230911 | 110200 | 1600432770 | 4950 | 4950 | 4950 | 4950 | 30 |
| 492 | 20230911 | 110100 | 1600284270 | 4950 | 4950 | 4950 | 4950 | 12 |
| 493 | 20230911 | 110000 | 1600224870 | 4945 | 4935 | 4945 | 4935 | 1173 |
| 494 | 20230911 | 105900 | 1594434985 | 4940 | 4935 | 4940 | 4935 | 25 |
| 495 | 20230911 | 105800 | 1594311605 | 4940 | 4945 | 4945 | 4940 | 903 |
| 496 | 20230911 | 105700 | 1589850680 | 4945 | 4945 | 4945 | 4945 | 158 |
| 497 | 20230911 | 105600 | 1589069370 | 4950 | 4950 | 4950 | 4950 | 50 |
| 498 | 20230911 | 105500 | 1588821870 | 4950 | 4955 | 4960 | 4950 | 562 |
| 499 | 20230911 | 105400 | 1586039410 | 4960 | 4960 | 4960 | 4960 | 418 |
| 500 | 20230911 | 105300 | 1583966130 | 4960 | 4960 | 4960 | 4960 | 7 |
| 501 | 20230911 | 105200 | 1583931410 | 4960 | 4965 | 4965 | 4960 | 296 |
| 502 | 20230911 | 105100 | 1582462165 | 4970 | 4960 | 4975 | 4950 | 6851 |
| 503 | 20230911 | 105000 | 1548474425 | 4960 | 4940 | 4960 | 4940 | 6001 |
| 504 | 20230911 | 104900 | 1518793855 | 4940 | 4935 | 4940 | 4935 | 101 |
| 505 | 20230911 | 104800 | 1518295415 | 4940 | 4940 | 4945 | 4940 | 716 |
| 506 | 20230911 | 104700 | 1514756045 | 4940 | 4940 | 4940 | 4940 | 6 |
| 507 | 20230911 | 104600 | 1514726405 | 4945 | 4930 | 4945 | 4930 | 246 |
| 508 | 20230911 | 104500 | 1513512840 | 4935 | 4935 | 4940 | 4935 | 301 |
| 509 | 20230911 | 104400 | 1512027400 | 4935 | 4935 | 4935 | 4935 | 1 |
| 510 | 20230911 | 104300 | 1512022465 | 4945 | 4945 | 4945 | 4945 | 0 |
| 511 | 20230911 | 104200 | 1512022465 | 4945 | 4945 | 4945 | 4945 | 0 |
| 512 | 20230911 | 104100 | 1512022465 | 4945 | 4935 | 4945 | 4930 | 309 |
| 513 | 20230911 | 104000 | 1510498930 | 4945 | 4945 | 4945 | 4945 | 0 |
| 514 | 20230911 | 103900 | 1510498930 | 4945 | 4940 | 4945 | 4930 | 72 |
| 515 | 20230911 | 103800 | 1510143650 | 4940 | 4930 | 4940 | 4925 | 1561 |
| 516 | 20230911 | 103700 | 1502450875 | 4940 | 4940 | 4940 | 4930 | 653 |
| 517 | 20230911 | 103600 | 1499231555 | 4925 | 4940 | 4940 | 4925 | 513 |
| 518 | 20230911 | 103500 | 1496701815 | 4945 | 4930 | 4945 | 4930 | 862 |
| 519 | 20230911 | 103400 | 1492452135 | 4935 | 4945 | 4945 | 4935 | 91 |
| 520 | 20230911 | 103300 | 1492002440 | 4945 | 4940 | 4945 | 4935 | 1514 |
| 521 | 20230911 | 103200 | 1484530370 | 4945 | 4945 | 4950 | 4945 | 153 |
| 522 | 20230911 | 103100 | 1483773775 | 4950 | 4940 | 4950 | 4935 | 211 |
| 523 | 20230911 | 103000 | 1482732050 | 4950 | 4950 | 4950 | 4940 | 93 |
| 524 | 20230911 | 102900 | 1482271880 | 4940 | 4945 | 4950 | 4940 | 2208 |
| 525 | 20230911 | 102800 | 1471363310 | 4950 | 4940 | 4950 | 4940 | 2 |
| 526 | 20230911 | 102700 | 1471353420 | 4950 | 4945 | 4950 | 4940 | 1086 |
| 527 | 20230911 | 102600 | 1465986115 | 4950 | 4950 | 4950 | 4945 | 558 |
| 528 | 20230911 | 102500 | 1463226700 | 4950 | 4935 | 4950 | 4935 | 349 |
| 529 | 20230911 | 102400 | 1461502400 | 4945 | 4940 | 4945 | 4930 | 530 |
| 530 | 20230911 | 102300 | 1458888465 | 4945 | 4945 | 4945 | 4940 | 534 |
| 531 | 20230911 | 102200 | 1456249335 | 4950 | 4950 | 4950 | 4950 | 0 |
| 532 | 20230911 | 102100 | 1456249335 | 4950 | 4955 | 4955 | 4950 | 7 |
| 533 | 20230911 | 102000 | 1456214680 | 4950 | 4950 | 4950 | 4950 | 1201 |
| 534 | 20230911 | 101900 | 1450269730 | 4955 | 4945 | 4955 | 4940 | 1097 |
| 535 | 20230911 | 101800 | 1444840095 | 4930 | 4940 | 4940 | 4925 | 1268 |
| 536 | 20230911 | 101700 | 1438585395 | 4945 | 4955 | 4955 | 4945 | 2366 |
| 537 | 20230911 | 101600 | 1426865650 | 4955 | 4960 | 4960 | 4950 | 1513 |
| 538 | 20230911 | 101500 | 1419366315 | 4955 | 4960 | 4960 | 4955 | 5292 |
| 539 | 20230911 | 101400 | 1393121755 | 4950 | 4935 | 4960 | 4935 | 5994 |
| 540 | 20230911 | 101300 | 1363484865 | 4935 | 4930 | 4935 | 4930 | 836 |
| 541 | 20230911 | 101200 | 1359363280 | 4930 | 4920 | 4935 | 4920 | 359 |
| 542 | 20230911 | 101100 | 1357595085 | 4935 | 4915 | 4935 | 4915 | 11510 |
| 543 | 20230911 | 101000 | 1300945120 | 4915 | 4920 | 4920 | 4915 | 223 |
| 544 | 20230911 | 100900 | 1299848960 | 4925 | 4915 | 4925 | 4905 | 4355 |
| 545 | 20230911 | 100800 | 1278442660 | 4905 | 4910 | 4915 | 4905 | 33 |
| 546 | 20230911 | 100700 | 1278280710 | 4905 | 4905 | 4905 | 4905 | 281 |
| 547 | 20230911 | 100600 | 1276902405 | 4905 | 4905 | 4905 | 4905 | 150 |
| 548 | 20230911 | 100500 | 1276166655 | 4905 | 4915 | 4915 | 4905 | 272 |
| 549 | 20230911 | 100400 | 1274832445 | 4915 | 4920 | 4920 | 4915 | 568 |
| 550 | 20230911 | 100300 | 1272040720 | 4920 | 4925 | 4925 | 4920 | 754 |
| 551 | 20230911 | 100200 | 1268330030 | 4920 | 4920 | 4925 | 4920 | 1707 |
| 552 | 20230911 | 100100 | 1259931585 | 4920 | 4915 | 4925 | 4915 | 164 |
| 553 | 20230911 | 100000 | 1259125055 | 4915 | 4920 | 4925 | 4915 | 1360 |
| 554 | 20230911 | 095900 | 1252439080 | 4925 | 4925 | 4925 | 4925 | 91 |
| 555 | 20230911 | 095800 | 1251990905 | 4925 | 4935 | 4935 | 4925 | 315 |
| 556 | 20230911 | 095700 | 1250437925 | 4935 | 4940 | 4940 | 4930 | 461 |
| 557 | 20230911 | 095600 | 1248163910 | 4945 | 4940 | 4945 | 4925 | 372 |
| 558 | 20230911 | 095500 | 1246325865 | 4940 | 4930 | 4945 | 4925 | 2697 |
| 559 | 20230911 | 095400 | 1233017530 | 4920 | 4905 | 4920 | 4900 | 3741 |
| 560 | 20230911 | 095300 | 1214658710 | 4905 | 4900 | 4905 | 4900 | 1172 |
| 561 | 20230911 | 095200 | 1208915340 | 4900 | 4890 | 4900 | 4890 | 120 |
| 562 | 20230911 | 095100 | 1208327540 | 4900 | 4900 | 4900 | 4900 | 305 |
| 563 | 20230911 | 095000 | 1206833040 | 4900 | 4895 | 4900 | 4885 | 373 |
| 564 | 20230911 | 094900 | 1205008010 | 4885 | 4890 | 4895 | 4885 | 1991 |
| 565 | 20230911 | 094800 | 1195273515 | 4895 | 4895 | 4895 | 4895 | 100 |
| 566 | 20230911 | 094700 | 1194784015 | 4895 | 4895 | 4895 | 4895 | 260 |
| 567 | 20230911 | 094600 | 1193511315 | 4890 | 4890 | 4890 | 4885 | 374 |
| 568 | 20230911 | 094500 | 1191682955 | 4890 | 4890 | 4890 | 4890 | 159 |
| 569 | 20230911 | 094400 | 1190905445 | 4890 | 4895 | 4895 | 4890 | 1692 |
| 570 | 20230911 | 094300 | 1182631560 | 4885 | 4900 | 4900 | 4885 | 259 |
| 571 | 20230911 | 094200 | 1181366175 | 4885 | 4895 | 4900 | 4885 | 2771 |
| 572 | 20230911 | 094100 | 1167813625 | 4895 | 4895 | 4895 | 4895 | 0 |
| 573 | 20230911 | 094000 | 1167813625 | 4895 | 4895 | 4905 | 4890 | 1119 |
| 574 | 20230911 | 093900 | 1162336140 | 4895 | 4905 | 4915 | 4895 | 4094 |
| 575 | 20230911 | 093800 | 1142273705 | 4920 | 4915 | 4920 | 4905 | 422 |
| 576 | 20230911 | 093700 | 1140201065 | 4920 | 4925 | 4930 | 4905 | 2065 |
| 577 | 20230911 | 093600 | 1130038510 | 4915 | 4920 | 4925 | 4915 | 4558 |
| 578 | 20230911 | 093500 | 1107604240 | 4920 | 4920 | 4920 | 4905 | 578 |
| 579 | 20230911 | 093400 | 1104763895 | 4920 | 4870 | 4920 | 4870 | 6581 |
| 580 | 20230911 | 093300 | 1072467560 | 4870 | 4890 | 4900 | 4870 | 7121 |
| 581 | 20230911 | 093200 | 1037732960 | 4885 | 4885 | 4885 | 4885 | 407 |
| 582 | 20230911 | 093100 | 1035744765 | 4905 | 4890 | 4905 | 4890 | 356 |
| 583 | 20230911 | 093000 | 1034003895 | 4905 | 4905 | 4905 | 4905 | 5 |
| 584 | 20230911 | 092900 | 1033979370 | 4905 | 4900 | 4905 | 4900 | 315 |
| 585 | 20230911 | 092800 | 1032435860 | 4900 | 4900 | 4900 | 4875 | 3167 |
| 586 | 20230911 | 092700 | 1016968975 | 4900 | 4900 | 4900 | 4895 | 224 |
| 587 | 20230911 | 092600 | 1015871385 | 4900 | 4890 | 4905 | 4885 | 1585 |
| 588 | 20230911 | 092500 | 1008109855 | 4890 | 4900 | 4900 | 4890 | 1303 |
| 589 | 20230911 | 092400 | 1001738175 | 4900 | 4895 | 4900 | 4890 | 1245 |
| 590 | 20230911 | 092300 | 995646740 | 4900 | 4890 | 4905 | 4890 | 1132 |
| 591 | 20230911 | 092200 | 990109495 | 4890 | 4885 | 4905 | 4880 | 3331 |
| 592 | 20230911 | 092100 | 973836355 | 4905 | 4890 | 4905 | 4880 | 2016 |
| 593 | 20230911 | 092000 | 963988460 | 4885 | 4905 | 4905 | 4885 | 1294 |
| 594 | 20230911 | 091900 | 957662010 | 4910 | 4905 | 4915 | 4900 | 3201 |
| 595 | 20230911 | 091800 | 941944755 | 4905 | 4915 | 4915 | 4900 | 1525 |
| 596 | 20230911 | 091700 | 934449815 | 4915 | 4915 | 4915 | 4905 | 963 |
| 597 | 20230911 | 091600 | 929722180 | 4905 | 4890 | 4905 | 4875 | 4979 |
| 598 | 20230911 | 091500 | 905427460 | 4900 | 4915 | 4915 | 4900 | 2475 |
| 599 | 20230911 | 091400 | 893286190 | 4905 | 4875 | 4905 | 4870 | 2324 |
| 600 | 20230911 | 091300 | 881922365 | 4875 | 4935 | 4935 | 4865 | 19387 |
| 601 | 20230911 | 091200 | 786830800 | 4930 | 4935 | 4940 | 4930 | 2427 |
| 602 | 20230911 | 091100 | 774854270 | 4950 | 4940 | 4950 | 4935 | 2977 |
| 603 | 20230911 | 091000 | 760141405 | 4940 | 4945 | 4945 | 4940 | 1344 |
| 604 | 20230911 | 090900 | 753499830 | 4950 | 4945 | 4950 | 4935 | 2013 |
| 605 | 20230911 | 090800 | 743552470 | 4950 | 4980 | 4980 | 4935 | 5536 |
| 606 | 20230911 | 090700 | 716085770 | 4980 | 5000 | 5010 | 4980 | 16750 |
| 607 | 20230911 | 090600 | 632414215 | 5000 | 4945 | 5010 | 4940 | 38772 |
| 608 | 20230911 | 090500 | 439368770 | 4945 | 4950 | 4950 | 4925 | 8201 |
| 609 | 20230911 | 090400 | 398906980 | 4940 | 4935 | 4950 | 4935 | 3770 |
| 610 | 20230911 | 090300 | 380279275 | 4935 | 4950 | 4950 | 4925 | 5479 |
| 611 | 20230911 | 090200 | 353225130 | 4940 | 4940 | 4965 | 4940 | 11778 |
| 612 | 20230911 | 090100 | 294894865 | 4940 | 4960 | 4965 | 4925 | 22587 |
| 613 | 20230911 | 090000 | 182954700 | 4965 | 4985 | 4985 | 4920 | 36803 |