31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 3 | 20230912 | 192600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20230912 | 192500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20230912 | 192400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20230912 | 192300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20230912 | 192200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20230912 | 192100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20230912 | 192000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20230912 | 191900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20230912 | 191800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20230912 | 191700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20230912 | 191600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20230912 | 191500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20230912 | 191400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20230912 | 191300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20230912 | 191200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20230912 | 191100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20230912 | 191000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20230912 | 190900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20230912 | 190800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20230912 | 190700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20230912 | 190600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20230912 | 190500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20230912 | 190400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20230912 | 190300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20230912 | 190200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20230912 | 190100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20230912 | 190000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20230912 | 185900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20230912 | 185800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20230912 | 185700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 33 | 20230912 | 185600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20230912 | 185500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20230912 | 185400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20230912 | 185300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20230912 | 185200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20230912 | 185100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20230912 | 185000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20230912 | 184900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20230912 | 184800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20230912 | 184700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20230912 | 184600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20230912 | 184500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20230912 | 184400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20230912 | 184300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20230912 | 184200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20230912 | 184100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20230912 | 184000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20230912 | 183900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20230912 | 183800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20230912 | 183700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20230912 | 183600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20230912 | 183500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20230912 | 183400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20230912 | 183300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20230912 | 183200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20230912 | 183100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20230912 | 183000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20230912 | 182900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20230912 | 182800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20230912 | 182700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 63 | 20230912 | 182600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20230912 | 182500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20230912 | 182400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20230912 | 182300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20230912 | 182200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20230912 | 182100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20230912 | 182000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20230912 | 181900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20230912 | 181800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20230912 | 181700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20230912 | 181600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20230912 | 181500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20230912 | 181400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20230912 | 181300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20230912 | 181200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20230912 | 181100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20230912 | 181000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20230912 | 180900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20230912 | 180800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20230912 | 180700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20230912 | 180600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20230912 | 180500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20230912 | 180400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20230912 | 180300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20230912 | 180200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20230912 | 180100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20230912 | 180000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20230912 | 175900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20230912 | 175800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20230912 | 175700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 93 | 20230912 | 175600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20230912 | 175500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20230912 | 175400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20230912 | 175300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20230912 | 175200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20230912 | 175100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20230912 | 175000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20230912 | 174900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20230912 | 174800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20230912 | 174700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20230912 | 174600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20230912 | 174500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20230912 | 174400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20230912 | 174300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20230912 | 174200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20230912 | 174100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20230912 | 174000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20230912 | 173900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20230912 | 173800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20230912 | 173700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20230912 | 173600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20230912 | 173500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20230912 | 173400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20230912 | 173300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20230912 | 173200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20230912 | 173100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20230912 | 173000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20230912 | 172900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20230912 | 172800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20230912 | 172700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 123 | 20230912 | 172600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20230912 | 172500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20230912 | 172400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20230912 | 172300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20230912 | 172200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20230912 | 172100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20230912 | 172000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20230912 | 171900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20230912 | 171800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20230912 | 171700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20230912 | 171600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20230912 | 171500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20230912 | 171400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20230912 | 171300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20230912 | 171200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20230912 | 171100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20230912 | 171000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20230912 | 170900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20230912 | 170800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20230912 | 170700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20230912 | 170600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20230912 | 170500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20230912 | 170400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20230912 | 170300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20230912 | 170200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20230912 | 170100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20230912 | 170000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20230912 | 165900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20230912 | 165800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20230912 | 165700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 153 | 20230912 | 165600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20230912 | 165500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20230912 | 165400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20230912 | 165300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20230912 | 165200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20230912 | 165100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20230912 | 165000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20230912 | 164900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20230912 | 164800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20230912 | 164700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20230912 | 164600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20230912 | 164500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20230912 | 164400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20230912 | 164300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20230912 | 164200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20230912 | 164100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20230912 | 164000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20230912 | 163900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20230912 | 163800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20230912 | 163700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20230912 | 163600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20230912 | 163500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20230912 | 163400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20230912 | 163300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20230912 | 163200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20230912 | 163100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20230912 | 163000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20230912 | 162900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20230912 | 162800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20230912 | 162700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 183 | 20230912 | 162600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20230912 | 162500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20230912 | 162400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20230912 | 162300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20230912 | 162200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20230912 | 162100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20230912 | 162000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20230912 | 161900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20230912 | 161800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20230912 | 161700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20230912 | 161600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20230912 | 161500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20230912 | 161400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20230912 | 161300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20230912 | 161200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20230912 | 161100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20230912 | 161000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20230912 | 160900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20230912 | 160800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20230912 | 160700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20230912 | 160600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20230912 | 160500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20230912 | 160400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20230912 | 160300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20230912 | 160200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20230912 | 160100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20230912 | 160000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20230912 | 155900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20230912 | 155800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20230912 | 155700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 213 | 20230912 | 155600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20230912 | 155500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20230912 | 155400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20230912 | 155300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20230912 | 155200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20230912 | 155100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20230912 | 155000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20230912 | 154900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20230912 | 154800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20230912 | 154700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20230912 | 154600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20230912 | 154500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20230912 | 154400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20230912 | 154300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20230912 | 154200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20230912 | 154100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20230912 | 154000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20230912 | 153900 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20230912 | 153800 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20230912 | 153700 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20230912 | 153600 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20230912 | 153500 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20230912 | 153400 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20230912 | 153300 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20230912 | 153200 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20230912 | 153100 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20230912 | 153000 | 2665908710 | 4460 | 4460 | 4460 | 4460 | 4892 |
| 240 | 20230912 | 152900 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20230912 | 152800 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20230912 | 152700 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 243 | 20230912 | 152600 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20230912 | 152500 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 245 | 20230912 | 152400 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 246 | 20230912 | 152300 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20230912 | 152200 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20230912 | 152100 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20230912 | 152000 | 2644090390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 250 | 20230912 | 151900 | 2644090390 | 4430 | 4450 | 4450 | 4430 | 1918 |
| 251 | 20230912 | 151800 | 2635570690 | 4450 | 4455 | 4455 | 4450 | 3168 |
| 252 | 20230912 | 151700 | 2621457590 | 4450 | 4450 | 4455 | 4450 | 5364 |
| 253 | 20230912 | 151600 | 2597567435 | 4455 | 4455 | 4455 | 4455 | 68 |
| 254 | 20230912 | 151500 | 2597264495 | 4455 | 4415 | 4455 | 4410 | 1526 |
| 255 | 20230912 | 151400 | 2590523310 | 4410 | 4405 | 4410 | 4405 | 676 |
| 256 | 20230912 | 151300 | 2587543400 | 4410 | 4415 | 4415 | 4410 | 606 |
| 257 | 20230912 | 151200 | 2584869940 | 4410 | 4410 | 4410 | 4410 | 1795 |
| 258 | 20230912 | 151100 | 2576953990 | 4405 | 4410 | 4410 | 4405 | 1410 |
| 259 | 20230912 | 151000 | 2570741525 | 4410 | 4415 | 4415 | 4410 | 223 |
| 260 | 20230912 | 150900 | 2569758090 | 4415 | 4410 | 4415 | 4405 | 6405 |
| 261 | 20230912 | 150800 | 2541533005 | 4410 | 4410 | 4415 | 4410 | 2990 |
| 262 | 20230912 | 150700 | 2528347100 | 4410 | 4410 | 4410 | 4405 | 404 |
| 263 | 20230912 | 150600 | 2526565475 | 4405 | 4415 | 4415 | 4405 | 978 |
| 264 | 20230912 | 150500 | 2522255110 | 4415 | 4410 | 4415 | 4405 | 1899 |
| 265 | 20230912 | 150400 | 2513887005 | 4405 | 4410 | 4415 | 4405 | 2746 |
| 266 | 20230912 | 150300 | 2501780585 | 4415 | 4415 | 4415 | 4415 | 1403 |
| 267 | 20230912 | 150200 | 2495586340 | 4415 | 4415 | 4415 | 4415 | 31 |
| 268 | 20230912 | 150100 | 2495449475 | 4410 | 4410 | 4410 | 4410 | 196 |
| 269 | 20230912 | 150000 | 2494585115 | 4420 | 4420 | 4420 | 4420 | 34 |
| 270 | 20230912 | 145900 | 2494434835 | 4420 | 4420 | 4420 | 4420 | 300 |
| 271 | 20230912 | 145800 | 2493108835 | 4420 | 4420 | 4420 | 4420 | 168 |
| 272 | 20230912 | 145700 | 2492366275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 273 | 20230912 | 145600 | 2492366275 | 4420 | 4410 | 4420 | 4405 | 501 |
| 274 | 20230912 | 145500 | 2490158950 | 4410 | 4410 | 4410 | 4410 | 200 |
| 275 | 20230912 | 145400 | 2489276950 | 4410 | 4405 | 4410 | 4405 | 2718 |
| 276 | 20230912 | 145300 | 2477299560 | 4405 | 4405 | 4405 | 4405 | 2146 |
| 277 | 20230912 | 145200 | 2467846430 | 4405 | 4405 | 4405 | 4405 | 1366 |
| 278 | 20230912 | 145100 | 2461829200 | 4410 | 4410 | 4410 | 4410 | 3694 |
| 279 | 20230912 | 145000 | 2445538660 | 4415 | 4420 | 4420 | 4415 | 437 |
| 280 | 20230912 | 144900 | 2443609255 | 4420 | 4410 | 4420 | 4410 | 1302 |
| 281 | 20230912 | 144800 | 2437862705 | 4410 | 4410 | 4410 | 4410 | 10 |
| 282 | 20230912 | 144700 | 2437818605 | 4415 | 4410 | 4415 | 4405 | 2148 |
| 283 | 20230912 | 144600 | 2428349890 | 4415 | 4415 | 4420 | 4415 | 328 |
| 284 | 20230912 | 144500 | 2426901765 | 4415 | 4415 | 4415 | 4410 | 17 |
| 285 | 20230912 | 144400 | 2426826730 | 4415 | 4420 | 4420 | 4410 | 4685 |
| 286 | 20230912 | 144300 | 2406149645 | 4420 | 4435 | 4435 | 4420 | 220 |
| 287 | 20230912 | 144200 | 2405176945 | 4435 | 4430 | 4435 | 4430 | 1201 |
| 288 | 20230912 | 144100 | 2399856510 | 4430 | 4425 | 4430 | 4410 | 4856 |
| 289 | 20230912 | 144000 | 2378410205 | 4425 | 4435 | 4435 | 4425 | 4154 |
| 290 | 20230912 | 143900 | 2360019640 | 4440 | 4440 | 4440 | 4440 | 67 |
| 291 | 20230912 | 143800 | 2359722160 | 4435 | 4440 | 4440 | 4435 | 525 |
| 292 | 20230912 | 143700 | 2357393660 | 4435 | 4430 | 4440 | 4430 | 1501 |
| 293 | 20230912 | 143600 | 2350742070 | 4430 | 4435 | 4435 | 4430 | 518 |
| 294 | 20230912 | 143500 | 2348446905 | 4435 | 4435 | 4440 | 4435 | 882 |
| 295 | 20230912 | 143400 | 2344535125 | 4435 | 4435 | 4435 | 4430 | 713 |
| 296 | 20230912 | 143300 | 2341375470 | 4435 | 4440 | 4440 | 4435 | 2421 |
| 297 | 20230912 | 143200 | 2330635455 | 4440 | 4450 | 4450 | 4435 | 7895 |
| 298 | 20230912 | 143100 | 2295545160 | 4450 | 4450 | 4450 | 4450 | 18 |
| 299 | 20230912 | 143000 | 2295465060 | 4460 | 4460 | 4460 | 4460 | 0 |
| 300 | 20230912 | 142900 | 2295465060 | 4460 | 4450 | 4460 | 4450 | 101 |
| 301 | 20230912 | 142800 | 2295015600 | 4460 | 4460 | 4460 | 4460 | 0 |
| 302 | 20230912 | 142700 | 2295015600 | 4460 | 4460 | 4460 | 4460 | 1 |
| 303 | 20230912 | 142600 | 2295011140 | 4450 | 4460 | 4460 | 4450 | 1315 |
| 304 | 20230912 | 142500 | 2289154390 | 4460 | 4460 | 4460 | 4460 | 100 |
| 305 | 20230912 | 142400 | 2288708390 | 4450 | 4455 | 4455 | 4450 | 1321 |
| 306 | 20230912 | 142300 | 2282824335 | 4455 | 4455 | 4455 | 4455 | 3 |
| 307 | 20230912 | 142200 | 2282810970 | 4465 | 4465 | 4465 | 4465 | 0 |
| 308 | 20230912 | 142100 | 2282810970 | 4465 | 4460 | 4465 | 4460 | 606 |
| 309 | 20230912 | 142000 | 2280105680 | 4455 | 4455 | 4455 | 4455 | 26 |
| 310 | 20230912 | 141900 | 2279989850 | 4450 | 4455 | 4455 | 4450 | 715 |
| 311 | 20230912 | 141800 | 2276807540 | 4450 | 4450 | 4450 | 4450 | 50 |
| 312 | 20230912 | 141700 | 2276585040 | 4450 | 4450 | 4455 | 4450 | 79 |
| 313 | 20230912 | 141600 | 2276233480 | 4450 | 4450 | 4460 | 4450 | 266 |
| 314 | 20230912 | 141500 | 2275047360 | 4460 | 4440 | 4460 | 4440 | 1447 |
| 315 | 20230912 | 141400 | 2268602260 | 4440 | 4440 | 4440 | 4440 | 552 |
| 316 | 20230912 | 141300 | 2266151380 | 4440 | 4445 | 4445 | 4440 | 527 |
| 317 | 20230912 | 141200 | 2263808995 | 4440 | 4440 | 4440 | 4440 | 222 |
| 318 | 20230912 | 141100 | 2262823315 | 4440 | 4440 | 4440 | 4440 | 0 |
| 319 | 20230912 | 141000 | 2262823315 | 4440 | 4445 | 4445 | 4440 | 2467 |
| 320 | 20230912 | 140900 | 2251869235 | 4440 | 4460 | 4460 | 4440 | 1592 |
| 321 | 20230912 | 140800 | 2244794530 | 4445 | 4450 | 4460 | 4445 | 518 |
| 322 | 20230912 | 140700 | 2242490735 | 4450 | 4450 | 4450 | 4450 | 255 |
| 323 | 20230912 | 140600 | 2241355985 | 4445 | 4445 | 4445 | 4445 | 1672 |
| 324 | 20230912 | 140500 | 2233923945 | 4450 | 4450 | 4450 | 4450 | 338 |
| 325 | 20230912 | 140400 | 2232419845 | 4455 | 4450 | 4455 | 4450 | 168 |
| 326 | 20230912 | 140300 | 2231672000 | 4450 | 4445 | 4460 | 4445 | 1464 |
| 327 | 20230912 | 140200 | 2225157275 | 4445 | 4450 | 4450 | 4445 | 2347 |
| 328 | 20230912 | 140100 | 2214718625 | 4450 | 4455 | 4455 | 4450 | 271 |
| 329 | 20230912 | 140000 | 2213511375 | 4465 | 4460 | 4465 | 4455 | 5072 |
| 330 | 20230912 | 135900 | 2190900760 | 4460 | 4465 | 4465 | 4460 | 3915 |
| 331 | 20230912 | 135800 | 2173422060 | 4465 | 4465 | 4465 | 4465 | 100 |
| 332 | 20230912 | 135700 | 2172975560 | 4465 | 4480 | 4480 | 4465 | 159 |
| 333 | 20230912 | 135600 | 2172265195 | 4480 | 4485 | 4485 | 4465 | 1664 |
| 334 | 20230912 | 135500 | 2164833185 | 4485 | 4475 | 4485 | 4470 | 186 |
| 335 | 20230912 | 135400 | 2164001340 | 4475 | 4465 | 4475 | 4465 | 998 |
| 336 | 20230912 | 135300 | 2159540370 | 4465 | 4480 | 4480 | 4465 | 9861 |
| 337 | 20230912 | 135200 | 2115425485 | 4495 | 4485 | 4495 | 4485 | 226 |
| 338 | 20230912 | 135100 | 2114410735 | 4485 | 4480 | 4490 | 4480 | 2350 |
| 339 | 20230912 | 135000 | 2103871015 | 4485 | 4485 | 4485 | 4485 | 230 |
| 340 | 20230912 | 134900 | 2102839465 | 4485 | 4490 | 4490 | 4480 | 496 |
| 341 | 20230912 | 134800 | 2100615310 | 4490 | 4490 | 4490 | 4490 | 475 |
| 342 | 20230912 | 134700 | 2098482560 | 4490 | 4490 | 4490 | 4480 | 5121 |
| 343 | 20230912 | 134600 | 2075537360 | 4490 | 4490 | 4495 | 4490 | 19 |
| 344 | 20230912 | 134500 | 2075452030 | 4495 | 4490 | 4495 | 4490 | 457 |
| 345 | 20230912 | 134400 | 2073400085 | 4490 | 4490 | 4490 | 4490 | 0 |
| 346 | 20230912 | 134300 | 2073400085 | 4490 | 4485 | 4490 | 4485 | 732 |
| 347 | 20230912 | 134200 | 2070116915 | 4485 | 4485 | 4490 | 4485 | 72 |
| 348 | 20230912 | 134100 | 2069793645 | 4500 | 4500 | 4500 | 4500 | 1 |
| 349 | 20230912 | 134000 | 2069789145 | 4485 | 4485 | 4485 | 4485 | 1 |
| 350 | 20230912 | 133900 | 2069784660 | 4505 | 4505 | 4510 | 4500 | 2007 |
| 351 | 20230912 | 133800 | 2060745390 | 4505 | 4505 | 4505 | 4505 | 4 |
| 352 | 20230912 | 133700 | 2060727370 | 4490 | 4505 | 4510 | 4490 | 1448 |
| 353 | 20230912 | 133600 | 2054206110 | 4510 | 4505 | 4510 | 4505 | 303 |
| 354 | 20230912 | 133500 | 2052841080 | 4510 | 4505 | 4515 | 4505 | 1908 |
| 355 | 20230912 | 133400 | 2044237060 | 4505 | 4490 | 4505 | 4490 | 5982 |
| 356 | 20230912 | 133300 | 2017317950 | 4490 | 4485 | 4490 | 4485 | 475 |
| 357 | 20230912 | 133200 | 2015187570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 358 | 20230912 | 133100 | 2015187570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 359 | 20230912 | 133000 | 2015187570 | 4485 | 4485 | 4485 | 4485 | 1 |
| 360 | 20230912 | 132900 | 2015183085 | 4485 | 4485 | 4490 | 4485 | 1426 |
| 361 | 20230912 | 132800 | 2008787470 | 4485 | 4485 | 4485 | 4485 | 10 |
| 362 | 20230912 | 132700 | 2008742620 | 4485 | 4485 | 4485 | 4485 | 12 |
| 363 | 20230912 | 132600 | 2008688800 | 4485 | 4485 | 4485 | 4485 | 500 |
| 364 | 20230912 | 132500 | 2006446300 | 4490 | 4490 | 4490 | 4490 | 5194 |
| 365 | 20230912 | 132400 | 1983125240 | 4485 | 4485 | 4485 | 4485 | 70 |
| 366 | 20230912 | 132300 | 1982811290 | 4490 | 4485 | 4490 | 4485 | 19 |
| 367 | 20230912 | 132200 | 1982726030 | 4485 | 4485 | 4485 | 4480 | 2476 |
| 368 | 20230912 | 132100 | 1971625670 | 4485 | 4485 | 4485 | 4485 | 945 |
| 369 | 20230912 | 132000 | 1967387345 | 4485 | 4485 | 4485 | 4485 | 2227 |
| 370 | 20230912 | 131900 | 1957399250 | 4485 | 4485 | 4485 | 4485 | 60 |
| 371 | 20230912 | 131800 | 1957130150 | 4485 | 4485 | 4485 | 4485 | 100 |
| 372 | 20230912 | 131700 | 1956681650 | 4485 | 4485 | 4485 | 4485 | 100 |
| 373 | 20230912 | 131600 | 1956233150 | 4485 | 4485 | 4485 | 4485 | 735 |
| 374 | 20230912 | 131500 | 1952936675 | 4485 | 4480 | 4485 | 4480 | 1365 |
| 375 | 20230912 | 131400 | 1946815150 | 4480 | 4480 | 4480 | 4480 | 300 |
| 376 | 20230912 | 131300 | 1945471150 | 4485 | 4485 | 4485 | 4485 | 437 |
| 377 | 20230912 | 131200 | 1943511205 | 4485 | 4485 | 4485 | 4485 | 900 |
| 378 | 20230912 | 131100 | 1939474705 | 4480 | 4485 | 4485 | 4480 | 389 |
| 379 | 20230912 | 131000 | 1937731455 | 4480 | 4485 | 4485 | 4480 | 805 |
| 380 | 20230912 | 130900 | 1934122005 | 4485 | 4485 | 4485 | 4485 | 2 |
| 381 | 20230912 | 130800 | 1934113035 | 4490 | 4490 | 4490 | 4490 | 0 |
| 382 | 20230912 | 130700 | 1934113035 | 4490 | 4485 | 4490 | 4485 | 2063 |
| 383 | 20230912 | 130600 | 1924860475 | 4490 | 4485 | 4490 | 4480 | 4310 |
| 384 | 20230912 | 130500 | 1905538915 | 4485 | 4485 | 4485 | 4485 | 81 |
| 385 | 20230912 | 130400 | 1905175630 | 4485 | 4485 | 4485 | 4485 | 170 |
| 386 | 20230912 | 130300 | 1904413180 | 4485 | 4485 | 4485 | 4485 | 1142 |
| 387 | 20230912 | 130200 | 1899291310 | 4485 | 4485 | 4485 | 4485 | 291 |
| 388 | 20230912 | 130100 | 1897986175 | 4480 | 4480 | 4480 | 4480 | 57 |
| 389 | 20230912 | 130000 | 1897730815 | 4485 | 4485 | 4485 | 4485 | 530 |
| 390 | 20230912 | 125900 | 1895353765 | 4485 | 4485 | 4485 | 4485 | 0 |
| 391 | 20230912 | 125800 | 1895353765 | 4485 | 4485 | 4485 | 4485 | 241 |
| 392 | 20230912 | 125700 | 1894272880 | 4485 | 4480 | 4485 | 4480 | 1270 |
| 393 | 20230912 | 125600 | 1888576935 | 4485 | 4485 | 4485 | 4480 | 1062 |
| 394 | 20230912 | 125500 | 1883814665 | 4490 | 4485 | 4490 | 4485 | 499 |
| 395 | 20230912 | 125400 | 1881575265 | 4485 | 4485 | 4485 | 4485 | 0 |
| 396 | 20230912 | 125300 | 1881575265 | 4485 | 4485 | 4485 | 4485 | 362 |
| 397 | 20230912 | 125200 | 1879951695 | 4485 | 4480 | 4485 | 4480 | 2840 |
| 398 | 20230912 | 125100 | 1867222910 | 4475 | 4475 | 4475 | 4475 | 1955 |
| 399 | 20230912 | 125000 | 1858474285 | 4475 | 4480 | 4480 | 4475 | 687 |
| 400 | 20230912 | 124900 | 1855399910 | 4480 | 4475 | 4480 | 4475 | 78 |
| 401 | 20230912 | 124800 | 1855050850 | 4480 | 4475 | 4480 | 4475 | 1545 |
| 402 | 20230912 | 124700 | 1848136950 | 4475 | 4475 | 4475 | 4475 | 566 |
| 403 | 20230912 | 124600 | 1845604100 | 4475 | 4475 | 4475 | 4475 | 924 |
| 404 | 20230912 | 124500 | 1841469200 | 4475 | 4475 | 4480 | 4475 | 2054 |
| 405 | 20230912 | 124400 | 1832277440 | 4475 | 4475 | 4475 | 4475 | 1034 |
| 406 | 20230912 | 124300 | 1827650290 | 4470 | 4475 | 4475 | 4470 | 4232 |
| 407 | 20230912 | 124200 | 1808723975 | 4475 | 4475 | 4475 | 4470 | 2066 |
| 408 | 20230912 | 124100 | 1799481960 | 4480 | 4475 | 4480 | 4475 | 3690 |
| 409 | 20230912 | 124000 | 1782965945 | 4475 | 4480 | 4480 | 4475 | 2272 |
| 410 | 20230912 | 123900 | 1772798525 | 4475 | 4475 | 4475 | 4475 | 120 |
| 411 | 20230912 | 123800 | 1772261525 | 4480 | 4480 | 4480 | 4480 | 1581 |
| 412 | 20230912 | 123700 | 1765178645 | 4475 | 4480 | 4480 | 4475 | 630 |
| 413 | 20230912 | 123600 | 1762356250 | 4480 | 4475 | 4480 | 4475 | 1167 |
| 414 | 20230912 | 123500 | 1757128105 | 4475 | 4475 | 4475 | 4475 | 13 |
| 415 | 20230912 | 123400 | 1757069930 | 4480 | 4480 | 4480 | 4475 | 471 |
| 416 | 20230912 | 123300 | 1754960205 | 4480 | 4480 | 4480 | 4475 | 301 |
| 417 | 20230912 | 123200 | 1753612000 | 4480 | 4480 | 4480 | 4480 | 23 |
| 418 | 20230912 | 123100 | 1753508960 | 4480 | 4475 | 4480 | 4475 | 822 |
| 419 | 20230912 | 123000 | 1749827510 | 4475 | 4490 | 4490 | 4475 | 7805 |
| 420 | 20230912 | 122900 | 1714855440 | 4490 | 4490 | 4490 | 4490 | 0 |
| 421 | 20230912 | 122800 | 1714855440 | 4490 | 4485 | 4490 | 4480 | 354 |
| 422 | 20230912 | 122700 | 1713267500 | 4485 | 4490 | 4490 | 4485 | 1198 |
| 423 | 20230912 | 122600 | 1707894465 | 4490 | 4485 | 4490 | 4485 | 247 |
| 424 | 20230912 | 122500 | 1706785560 | 4490 | 4485 | 4490 | 4485 | 1486 |
| 425 | 20230912 | 122400 | 1700119835 | 4485 | 4485 | 4490 | 4485 | 214 |
| 426 | 20230912 | 122300 | 1699160030 | 4490 | 4490 | 4490 | 4485 | 94 |
| 427 | 20230912 | 122200 | 1698737990 | 4490 | 4490 | 4490 | 4490 | 30 |
| 428 | 20230912 | 122100 | 1698603290 | 4500 | 4495 | 4500 | 4495 | 4 |
| 429 | 20230912 | 122000 | 1698585305 | 4495 | 4495 | 4495 | 4490 | 696 |
| 430 | 20230912 | 121900 | 1695458240 | 4500 | 4485 | 4500 | 4480 | 224 |
| 431 | 20230912 | 121800 | 1694452595 | 4485 | 4490 | 4495 | 4480 | 9544 |
| 432 | 20230912 | 121700 | 1651648340 | 4490 | 4500 | 4500 | 4490 | 36 |
| 433 | 20230912 | 121600 | 1651486600 | 4500 | 4495 | 4500 | 4490 | 391 |
| 434 | 20230912 | 121500 | 1649730265 | 4495 | 4495 | 4495 | 4495 | 25 |
| 435 | 20230912 | 121400 | 1649617890 | 4495 | 4495 | 4495 | 4495 | 80 |
| 436 | 20230912 | 121300 | 1649258290 | 4490 | 4490 | 4495 | 4490 | 470 |
| 437 | 20230912 | 121200 | 1647147345 | 4490 | 4490 | 4490 | 4490 | 2404 |
| 438 | 20230912 | 121100 | 1636353385 | 4495 | 4495 | 4495 | 4490 | 1336 |
| 439 | 20230912 | 121000 | 1630348875 | 4490 | 4490 | 4495 | 4490 | 268 |
| 440 | 20230912 | 120900 | 1629144840 | 4495 | 4505 | 4505 | 4495 | 2920 |
| 441 | 20230912 | 120800 | 1616013370 | 4500 | 4495 | 4500 | 4495 | 421 |
| 442 | 20230912 | 120700 | 1614120950 | 4500 | 4500 | 4500 | 4495 | 895 |
| 443 | 20230912 | 120600 | 1610093920 | 4500 | 4500 | 4500 | 4500 | 622 |
| 444 | 20230912 | 120500 | 1607294920 | 4500 | 4505 | 4505 | 4500 | 1032 |
| 445 | 20230912 | 120400 | 1602649630 | 4505 | 4510 | 4510 | 4505 | 789 |
| 446 | 20230912 | 120300 | 1599094700 | 4510 | 4510 | 4510 | 4510 | 337 |
| 447 | 20230912 | 120200 | 1597574830 | 4505 | 4505 | 4505 | 4505 | 866 |
| 448 | 20230912 | 120100 | 1593673500 | 4505 | 4505 | 4505 | 4505 | 200 |
| 449 | 20230912 | 120000 | 1592772500 | 4510 | 4510 | 4510 | 4510 | 790 |
| 450 | 20230912 | 115900 | 1589209600 | 4510 | 4515 | 4515 | 4510 | 38 |
| 451 | 20230912 | 115800 | 1589038180 | 4515 | 4515 | 4515 | 4515 | 50 |
| 452 | 20230912 | 115700 | 1588812430 | 4515 | 4525 | 4525 | 4515 | 3189 |
| 453 | 20230912 | 115600 | 1574396350 | 4525 | 4530 | 4530 | 4525 | 461 |
| 454 | 20230912 | 115500 | 1572309070 | 4525 | 4530 | 4530 | 4525 | 1567 |
| 455 | 20230912 | 115400 | 1565210835 | 4530 | 4535 | 4535 | 4530 | 327 |
| 456 | 20230912 | 115300 | 1563729145 | 4535 | 4530 | 4535 | 4530 | 454 |
| 457 | 20230912 | 115200 | 1561671205 | 4530 | 4530 | 4535 | 4530 | 3989 |
| 458 | 20230912 | 115100 | 1543583215 | 4530 | 4540 | 4540 | 4530 | 1656 |
| 459 | 20230912 | 115000 | 1536077915 | 4535 | 4530 | 4535 | 4530 | 7289 |
| 460 | 20230912 | 114900 | 1503034940 | 4530 | 4530 | 4530 | 4530 | 4003 |
| 461 | 20230912 | 114800 | 1484901350 | 4530 | 4525 | 4530 | 4525 | 3037 |
| 462 | 20230912 | 114700 | 1471158905 | 4525 | 4520 | 4525 | 4520 | 413 |
| 463 | 20230912 | 114600 | 1469290160 | 4525 | 4520 | 4525 | 4515 | 4063 |
| 464 | 20230912 | 114500 | 1450925545 | 4520 | 4520 | 4520 | 4515 | 241 |
| 465 | 20230912 | 114400 | 1449837390 | 4520 | 4520 | 4520 | 4515 | 1423 |
| 466 | 20230912 | 114300 | 1443407580 | 4515 | 4515 | 4520 | 4515 | 321 |
| 467 | 20230912 | 114200 | 1441958215 | 4520 | 4515 | 4520 | 4515 | 1143 |
| 468 | 20230912 | 114100 | 1436796305 | 4515 | 4515 | 4515 | 4515 | 1932 |
| 469 | 20230912 | 114000 | 1428073325 | 4520 | 4520 | 4520 | 4515 | 1315 |
| 470 | 20230912 | 113900 | 1422130025 | 4520 | 4520 | 4520 | 4515 | 81 |
| 471 | 20230912 | 113800 | 1421764015 | 4520 | 4510 | 4520 | 4510 | 9850 |
| 472 | 20230912 | 113700 | 1377292370 | 4510 | 4505 | 4510 | 4505 | 145 |
| 473 | 20230912 | 113600 | 1376638620 | 4500 | 4510 | 4510 | 4500 | 1061 |
| 474 | 20230912 | 113500 | 1371862310 | 4510 | 4500 | 4510 | 4500 | 630 |
| 475 | 20230912 | 113400 | 1369026790 | 4500 | 4500 | 4515 | 4500 | 3092 |
| 476 | 20230912 | 113300 | 1355089815 | 4500 | 4500 | 4500 | 4500 | 515 |
| 477 | 20230912 | 113200 | 1352772315 | 4500 | 4500 | 4510 | 4485 | 5843 |
| 478 | 20230912 | 113100 | 1326547440 | 4505 | 4515 | 4515 | 4505 | 2299 |
| 479 | 20230912 | 113000 | 1316189240 | 4515 | 4505 | 4515 | 4505 | 1375 |
| 480 | 20230912 | 112900 | 1309983985 | 4510 | 4510 | 4515 | 4510 | 2314 |
| 481 | 20230912 | 112800 | 1299544470 | 4510 | 4510 | 4510 | 4510 | 252 |
| 482 | 20230912 | 112700 | 1298407950 | 4510 | 4515 | 4515 | 4510 | 1373 |
| 483 | 20230912 | 112600 | 1292213965 | 4520 | 4515 | 4520 | 4515 | 1063 |
| 484 | 20230912 | 112500 | 1287411515 | 4520 | 4515 | 4520 | 4515 | 4797 |
| 485 | 20230912 | 112400 | 1265748480 | 4515 | 4515 | 4515 | 4510 | 1043 |
| 486 | 20230912 | 112300 | 1261041535 | 4510 | 4505 | 4510 | 4495 | 3144 |
| 487 | 20230912 | 112200 | 1246864580 | 4495 | 4500 | 4505 | 4495 | 168 |
| 488 | 20230912 | 112100 | 1246108245 | 4490 | 4505 | 4505 | 4490 | 2621 |
| 489 | 20230912 | 112000 | 1234320580 | 4505 | 4515 | 4515 | 4505 | 541 |
| 490 | 20230912 | 111900 | 1231880010 | 4500 | 4515 | 4515 | 4500 | 241 |
| 491 | 20230912 | 111800 | 1230791910 | 4515 | 4510 | 4515 | 4510 | 4441 |
| 492 | 20230912 | 111700 | 1210741295 | 4515 | 4515 | 4515 | 4515 | 666 |
| 493 | 20230912 | 111600 | 1207734305 | 4510 | 4510 | 4510 | 4500 | 2014 |
| 494 | 20230912 | 111500 | 1198656475 | 4510 | 4510 | 4520 | 4510 | 4810 |
| 495 | 20230912 | 111400 | 1176948220 | 4515 | 4510 | 4515 | 4505 | 8337 |
| 496 | 20230912 | 111300 | 1139322300 | 4505 | 4510 | 4510 | 4505 | 1578 |
| 497 | 20230912 | 111200 | 1132205570 | 4510 | 4505 | 4510 | 4500 | 1422 |
| 498 | 20230912 | 111100 | 1125799445 | 4505 | 4505 | 4505 | 4500 | 508 |
| 499 | 20230912 | 111000 | 1123511150 | 4505 | 4505 | 4505 | 4500 | 179 |
| 500 | 20230912 | 110900 | 1122704805 | 4505 | 4500 | 4505 | 4500 | 3162 |
| 501 | 20230912 | 110800 | 1108472895 | 4500 | 4500 | 4500 | 4500 | 9 |
| 502 | 20230912 | 110700 | 1108432395 | 4485 | 4485 | 4485 | 4485 | 1292 |
| 503 | 20230912 | 110600 | 1102637775 | 4485 | 4490 | 4490 | 4485 | 1166 |
| 504 | 20230912 | 110500 | 1097407265 | 4485 | 4495 | 4495 | 4485 | 2935 |
| 505 | 20230912 | 110400 | 1084236465 | 4500 | 4500 | 4500 | 4500 | 145 |
| 506 | 20230912 | 110300 | 1083583965 | 4500 | 4495 | 4500 | 4495 | 453 |
| 507 | 20230912 | 110200 | 1081546280 | 4500 | 4495 | 4500 | 4495 | 360 |
| 508 | 20230912 | 110100 | 1079926825 | 4495 | 4500 | 4500 | 4495 | 1559 |
| 509 | 20230912 | 110000 | 1072918615 | 4500 | 4500 | 4505 | 4500 | 4693 |
| 510 | 20230912 | 105900 | 1051800110 | 4505 | 4505 | 4505 | 4505 | 542 |
| 511 | 20230912 | 105800 | 1049358400 | 4505 | 4510 | 4510 | 4505 | 484 |
| 512 | 20230912 | 105700 | 1047175935 | 4510 | 4505 | 4510 | 4500 | 1068 |
| 513 | 20230912 | 105600 | 1042364360 | 4500 | 4500 | 4500 | 4500 | 480 |
| 514 | 20230912 | 105500 | 1040204360 | 4505 | 4500 | 4505 | 4500 | 2387 |
| 515 | 20230912 | 105400 | 1029462700 | 4500 | 4515 | 4515 | 4500 | 8890 |
| 516 | 20230912 | 105300 | 989366860 | 4520 | 4510 | 4520 | 4510 | 2126 |
| 517 | 20230912 | 105200 | 979770405 | 4510 | 4510 | 4515 | 4510 | 1618 |
| 518 | 20230912 | 105100 | 972473220 | 4510 | 4515 | 4515 | 4500 | 580 |
| 519 | 20230912 | 105000 | 969857535 | 4515 | 4510 | 4520 | 4510 | 10020 |
| 520 | 20230912 | 104900 | 924606285 | 4510 | 4505 | 4510 | 4505 | 1186 |
| 521 | 20230912 | 104800 | 919261960 | 4505 | 4505 | 4510 | 4505 | 1745 |
| 522 | 20230912 | 104700 | 911398215 | 4510 | 4500 | 4510 | 4495 | 8831 |
| 523 | 20230912 | 104600 | 871652735 | 4500 | 4495 | 4500 | 4490 | 3792 |
| 524 | 20230912 | 104500 | 854606220 | 4495 | 4480 | 4495 | 4480 | 8489 |
| 525 | 20230912 | 104400 | 816495220 | 4480 | 4475 | 4480 | 4475 | 1577 |
| 526 | 20230912 | 104300 | 809430635 | 4480 | 4470 | 4480 | 4470 | 1283 |
| 527 | 20230912 | 104200 | 803694275 | 4470 | 4470 | 4470 | 4470 | 0 |
| 528 | 20230912 | 104100 | 803694275 | 4470 | 4470 | 4480 | 4470 | 1664 |
| 529 | 20230912 | 104000 | 796256145 | 4475 | 4475 | 4475 | 4470 | 559 |
| 530 | 20230912 | 103900 | 793755920 | 4475 | 4480 | 4480 | 4475 | 2213 |
| 531 | 20230912 | 103800 | 783852740 | 4480 | 4480 | 4480 | 4480 | 5 |
| 532 | 20230912 | 103700 | 783830340 | 4480 | 4480 | 4480 | 4480 | 1 |
| 533 | 20230912 | 103600 | 783825860 | 4475 | 4475 | 4475 | 4475 | 2 |
| 534 | 20230912 | 103500 | 783816910 | 4475 | 4480 | 4480 | 4475 | 6 |
| 535 | 20230912 | 103400 | 783790035 | 4480 | 4480 | 4480 | 4480 | 22 |
| 536 | 20230912 | 103300 | 783691475 | 4480 | 4480 | 4480 | 4480 | 451 |
| 537 | 20230912 | 103200 | 781670995 | 4480 | 4480 | 4480 | 4480 | 218 |
| 538 | 20230912 | 103100 | 780694355 | 4475 | 4470 | 4475 | 4470 | 246 |
| 539 | 20230912 | 103000 | 779594350 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 540 | 20230912 | 102900 | 775124350 | 4470 | 4480 | 4480 | 4470 | 35 |
| 541 | 20230912 | 102800 | 774967800 | 4470 | 4475 | 4475 | 4470 | 3455 |
| 542 | 20230912 | 102700 | 759518545 | 4475 | 4475 | 4475 | 4475 | 1410 |
| 543 | 20230912 | 102600 | 753208795 | 4475 | 4475 | 4475 | 4475 | 695 |
| 544 | 20230912 | 102500 | 750098670 | 4475 | 4480 | 4480 | 4475 | 731 |
| 545 | 20230912 | 102400 | 746823800 | 4480 | 4475 | 4480 | 4475 | 2648 |
| 546 | 20230912 | 102300 | 734961370 | 4475 | 4475 | 4475 | 4470 | 883 |
| 547 | 20230912 | 102200 | 731012445 | 4475 | 4475 | 4475 | 4475 | 1 |
| 548 | 20230912 | 102100 | 731007970 | 4470 | 4475 | 4475 | 4470 | 1823 |
| 549 | 20230912 | 102000 | 722851135 | 4475 | 4475 | 4475 | 4475 | 265 |
| 550 | 20230912 | 101900 | 721665260 | 4480 | 4480 | 4480 | 4480 | 221 |
| 551 | 20230912 | 101800 | 720675180 | 4480 | 4475 | 4480 | 4475 | 921 |
| 552 | 20230912 | 101700 | 716553555 | 4475 | 4475 | 4475 | 4475 | 1058 |
| 553 | 20230912 | 101600 | 711819005 | 4475 | 4475 | 4475 | 4475 | 115 |
| 554 | 20230912 | 101500 | 711304380 | 4475 | 4475 | 4480 | 4475 | 942 |
| 555 | 20230912 | 101400 | 707088925 | 4475 | 4480 | 4480 | 4475 | 865 |
| 556 | 20230912 | 101300 | 703217965 | 4480 | 4480 | 4480 | 4480 | 543 |
| 557 | 20230912 | 101200 | 700785325 | 4485 | 4480 | 4485 | 4480 | 96 |
| 558 | 20230912 | 101100 | 700355240 | 4480 | 4480 | 4480 | 4480 | 2550 |
| 559 | 20230912 | 101000 | 688931240 | 4480 | 4480 | 4480 | 4475 | 413 |
| 560 | 20230912 | 100900 | 687081500 | 4480 | 4480 | 4480 | 4480 | 11 |
| 561 | 20230912 | 100800 | 687032220 | 4480 | 4475 | 4480 | 4475 | 225 |
| 562 | 20230912 | 100700 | 686025320 | 4475 | 4480 | 4480 | 4475 | 101 |
| 563 | 20230912 | 100600 | 685573070 | 4475 | 4475 | 4475 | 4470 | 1290 |
| 564 | 20230912 | 100500 | 679805585 | 4475 | 4475 | 4475 | 4475 | 42 |
| 565 | 20230912 | 100400 | 679617635 | 4475 | 4475 | 4475 | 4470 | 1435 |
| 566 | 20230912 | 100300 | 673201010 | 4480 | 4465 | 4480 | 4465 | 3632 |
| 567 | 20230912 | 100200 | 656962195 | 4465 | 4470 | 4470 | 4465 | 1228 |
| 568 | 20230912 | 100100 | 651478900 | 4470 | 4470 | 4470 | 4470 | 2370 |
| 569 | 20230912 | 100000 | 640885000 | 4475 | 4470 | 4475 | 4470 | 487 |
| 570 | 20230912 | 095900 | 638708105 | 4475 | 4475 | 4475 | 4475 | 111 |
| 571 | 20230912 | 095800 | 638211380 | 4470 | 4475 | 4475 | 4470 | 329 |
| 572 | 20230912 | 095700 | 636739705 | 4475 | 4480 | 4480 | 4475 | 2920 |
| 573 | 20230912 | 095600 | 623672695 | 4480 | 4480 | 4480 | 4480 | 893 |
| 574 | 20230912 | 095500 | 619672055 | 4480 | 4470 | 4480 | 4465 | 1472 |
| 575 | 20230912 | 095400 | 613094475 | 4470 | 4480 | 4480 | 4470 | 747 |
| 576 | 20230912 | 095300 | 609753215 | 4480 | 4480 | 4480 | 4475 | 208 |
| 577 | 20230912 | 095200 | 608821410 | 4480 | 4470 | 4480 | 4470 | 1766 |
| 578 | 20230912 | 095100 | 600925300 | 4475 | 4475 | 4480 | 4475 | 1817 |
| 579 | 20230912 | 095000 | 592794220 | 4475 | 4480 | 4485 | 4475 | 3996 |
| 580 | 20230912 | 094900 | 574894635 | 4485 | 4485 | 4485 | 4485 | 306 |
| 581 | 20230912 | 094800 | 573522225 | 4485 | 4485 | 4485 | 4485 | 1041 |
| 582 | 20230912 | 094700 | 568853340 | 4480 | 4485 | 4485 | 4480 | 55 |
| 583 | 20230912 | 094600 | 568606905 | 4485 | 4480 | 4485 | 4480 | 575 |
| 584 | 20230912 | 094500 | 566029145 | 4485 | 4485 | 4485 | 4480 | 4421 |
| 585 | 20230912 | 094400 | 546201130 | 4485 | 4485 | 4485 | 4480 | 2924 |
| 586 | 20230912 | 094300 | 533087210 | 4485 | 4480 | 4485 | 4480 | 1260 |
| 587 | 20230912 | 094200 | 527442400 | 4475 | 4485 | 4485 | 4475 | 1129 |
| 588 | 20230912 | 094100 | 522383475 | 4485 | 4475 | 4485 | 4475 | 4524 |
| 589 | 20230912 | 094000 | 502113805 | 4475 | 4475 | 4480 | 4475 | 5968 |
| 590 | 20230912 | 093900 | 475403490 | 4475 | 4480 | 4480 | 4475 | 450 |
| 591 | 20230912 | 093800 | 473387495 | 4480 | 4485 | 4485 | 4480 | 1620 |
| 592 | 20230912 | 093700 | 466128870 | 4480 | 4475 | 4485 | 4475 | 4107 |
| 593 | 20230912 | 093600 | 447737035 | 4475 | 4475 | 4475 | 4475 | 260 |
| 594 | 20230912 | 093500 | 446573535 | 4470 | 4470 | 4470 | 4470 | 719 |
| 595 | 20230912 | 093400 | 443359605 | 4475 | 4475 | 4480 | 4475 | 377 |
| 596 | 20230912 | 093300 | 441672515 | 4470 | 4470 | 4475 | 4470 | 1277 |
| 597 | 20230912 | 093200 | 435962480 | 4470 | 4475 | 4475 | 4470 | 178 |
| 598 | 20230912 | 093100 | 435165960 | 4475 | 4475 | 4475 | 4475 | 488 |
| 599 | 20230912 | 093000 | 432982160 | 4475 | 4470 | 4480 | 4470 | 2871 |
| 600 | 20230912 | 092900 | 420135475 | 4470 | 4475 | 4475 | 4470 | 94 |
| 601 | 20230912 | 092800 | 419715275 | 4475 | 4470 | 4475 | 4470 | 1100 |
| 602 | 20230912 | 092700 | 414794775 | 4465 | 4470 | 4470 | 4465 | 1901 |
| 603 | 20230912 | 092600 | 406303085 | 4470 | 4470 | 4470 | 4465 | 75 |
| 604 | 20230912 | 092500 | 405968085 | 4465 | 4465 | 4470 | 4460 | 589 |
| 605 | 20230912 | 092400 | 403340060 | 4465 | 4470 | 4470 | 4465 | 2416 |
| 606 | 20230912 | 092300 | 392550615 | 4470 | 4470 | 4470 | 4470 | 179 |
| 607 | 20230912 | 092200 | 391750485 | 4470 | 4465 | 4475 | 4465 | 1683 |
| 608 | 20230912 | 092100 | 384231010 | 4465 | 4470 | 4470 | 4465 | 658 |
| 609 | 20230912 | 092000 | 381292455 | 4470 | 4470 | 4475 | 4470 | 1469 |
| 610 | 20230912 | 091900 | 374725970 | 4470 | 4470 | 4475 | 4465 | 700 |
| 611 | 20230912 | 091800 | 371598365 | 4465 | 4470 | 4470 | 4465 | 2569 |
| 612 | 20230912 | 091700 | 360118400 | 4475 | 4475 | 4475 | 4470 | 245 |
| 613 | 20230912 | 091600 | 359023240 | 4470 | 4475 | 4475 | 4465 | 2096 |
| 614 | 20230912 | 091500 | 349651745 | 4480 | 4470 | 4480 | 4470 | 2051 |
| 615 | 20230912 | 091400 | 340476725 | 4465 | 4470 | 4475 | 4465 | 1478 |
| 616 | 20230912 | 091300 | 333869215 | 4475 | 4485 | 4485 | 4475 | 2557 |
| 617 | 20230912 | 091200 | 322422985 | 4485 | 4480 | 4485 | 4480 | 3188 |
| 618 | 20230912 | 091100 | 308136965 | 4480 | 4490 | 4495 | 4480 | 5816 |
| 619 | 20230912 | 091000 | 282040390 | 4495 | 4485 | 4495 | 4480 | 3480 |
| 620 | 20230912 | 090900 | 266426540 | 4475 | 4465 | 4480 | 4465 | 5783 |
| 621 | 20230912 | 090800 | 240558725 | 4470 | 4470 | 4470 | 4470 | 687 |
| 622 | 20230912 | 090700 | 237487835 | 4470 | 4465 | 4470 | 4460 | 5662 |
| 623 | 20230912 | 090600 | 212229420 | 4465 | 4460 | 4465 | 4460 | 3060 |
| 624 | 20230912 | 090500 | 198574675 | 4460 | 4455 | 4460 | 4450 | 2675 |
| 625 | 20230912 | 090400 | 186655515 | 4455 | 4445 | 4455 | 4445 | 3136 |
| 626 | 20230912 | 090300 | 172691825 | 4445 | 4455 | 4460 | 4445 | 6052 |
| 627 | 20230912 | 090200 | 145747000 | 4460 | 4455 | 4460 | 4445 | 5000 |
| 628 | 20230912 | 090100 | 123466360 | 4455 | 4450 | 4465 | 4450 | 7706 |
| 629 | 20230912 | 090000 | 89123280 | 4450 | 4430 | 4455 | 4425 | 20091 |