28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 3 | 20230912 | 190800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 4 | 20230912 | 190700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 5 | 20230912 | 190600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 6 | 20230912 | 190500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 7 | 20230912 | 190400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 8 | 20230912 | 190300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 9 | 20230912 | 190200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 10 | 20230912 | 190100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 11 | 20230912 | 190000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 12 | 20230912 | 185900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 13 | 20230912 | 185800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 14 | 20230912 | 185700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 15 | 20230912 | 185600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 16 | 20230912 | 185500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 17 | 20230912 | 185400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 18 | 20230912 | 185300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 19 | 20230912 | 185200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 20 | 20230912 | 185100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 21 | 20230912 | 185000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 22 | 20230912 | 184900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 23 | 20230912 | 184800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 24 | 20230912 | 184700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 25 | 20230912 | 184600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 26 | 20230912 | 184500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 27 | 20230912 | 184400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 28 | 20230912 | 184300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 29 | 20230912 | 184200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 30 | 20230912 | 184100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 31 | 20230912 | 184000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 32 | 20230912 | 183900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 33 | 20230912 | 183800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 34 | 20230912 | 183700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 35 | 20230912 | 183600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 36 | 20230912 | 183500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 37 | 20230912 | 183400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 38 | 20230912 | 183300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 39 | 20230912 | 183200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 40 | 20230912 | 183100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 41 | 20230912 | 183000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 42 | 20230912 | 182900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 43 | 20230912 | 182800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 44 | 20230912 | 182700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 45 | 20230912 | 182600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 46 | 20230912 | 182500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 47 | 20230912 | 182400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 48 | 20230912 | 182300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 49 | 20230912 | 182200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 50 | 20230912 | 182100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 51 | 20230912 | 182000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 52 | 20230912 | 181900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 53 | 20230912 | 181800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 54 | 20230912 | 181700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 55 | 20230912 | 181600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 56 | 20230912 | 181500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 57 | 20230912 | 181400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 58 | 20230912 | 181300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 59 | 20230912 | 181200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 60 | 20230912 | 181100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 61 | 20230912 | 181000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 62 | 20230912 | 180900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 63 | 20230912 | 180800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 64 | 20230912 | 180700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 65 | 20230912 | 180600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 66 | 20230912 | 180500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 67 | 20230912 | 180400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 68 | 20230912 | 180300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 69 | 20230912 | 180200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 70 | 20230912 | 180100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 71 | 20230912 | 180000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 72 | 20230912 | 175900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 73 | 20230912 | 175800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 74 | 20230912 | 175700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 75 | 20230912 | 175600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 76 | 20230912 | 175500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 77 | 20230912 | 175400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 78 | 20230912 | 175300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 79 | 20230912 | 175200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 80 | 20230912 | 175100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 81 | 20230912 | 175000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 82 | 20230912 | 174900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 83 | 20230912 | 174800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 84 | 20230912 | 174700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 85 | 20230912 | 174600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 86 | 20230912 | 174500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 87 | 20230912 | 174400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 88 | 20230912 | 174300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 89 | 20230912 | 174200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 90 | 20230912 | 174100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 91 | 20230912 | 174000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 92 | 20230912 | 173900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 93 | 20230912 | 173800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 94 | 20230912 | 173700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 95 | 20230912 | 173600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 96 | 20230912 | 173500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 97 | 20230912 | 173400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 98 | 20230912 | 173300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 99 | 20230912 | 173200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 100 | 20230912 | 173100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 101 | 20230912 | 173000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 102 | 20230912 | 172900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 103 | 20230912 | 172800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 104 | 20230912 | 172700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 105 | 20230912 | 172600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 106 | 20230912 | 172500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 107 | 20230912 | 172400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 108 | 20230912 | 172300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 109 | 20230912 | 172200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 110 | 20230912 | 172100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 111 | 20230912 | 172000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 112 | 20230912 | 171900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 113 | 20230912 | 171800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 114 | 20230912 | 171700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 115 | 20230912 | 171600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 116 | 20230912 | 171500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 117 | 20230912 | 171400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 118 | 20230912 | 171300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 119 | 20230912 | 171200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 120 | 20230912 | 171100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 121 | 20230912 | 171000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 122 | 20230912 | 170900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 123 | 20230912 | 170800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 124 | 20230912 | 170700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 125 | 20230912 | 170600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 126 | 20230912 | 170500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 127 | 20230912 | 170400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 128 | 20230912 | 170300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 129 | 20230912 | 170200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 130 | 20230912 | 170100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 131 | 20230912 | 170000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 132 | 20230912 | 165900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 133 | 20230912 | 165800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 134 | 20230912 | 165700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 135 | 20230912 | 165600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 136 | 20230912 | 165500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 137 | 20230912 | 165400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 138 | 20230912 | 165300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 139 | 20230912 | 165200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 140 | 20230912 | 165100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 141 | 20230912 | 165000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 142 | 20230912 | 164900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 143 | 20230912 | 164800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 144 | 20230912 | 164700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 145 | 20230912 | 164600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 146 | 20230912 | 164500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 147 | 20230912 | 164400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 148 | 20230912 | 164300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 149 | 20230912 | 164200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 150 | 20230912 | 164100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 151 | 20230912 | 164000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 152 | 20230912 | 163900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 153 | 20230912 | 163800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 154 | 20230912 | 163700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 155 | 20230912 | 163600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 156 | 20230912 | 163500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 157 | 20230912 | 163400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 158 | 20230912 | 163300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 159 | 20230912 | 163200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 160 | 20230912 | 163100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 161 | 20230912 | 163000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 162 | 20230912 | 162900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 163 | 20230912 | 162800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 164 | 20230912 | 162700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 165 | 20230912 | 162600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 166 | 20230912 | 162500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 167 | 20230912 | 162400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 168 | 20230912 | 162300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 169 | 20230912 | 162200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 170 | 20230912 | 162100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 171 | 20230912 | 162000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 172 | 20230912 | 161900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 173 | 20230912 | 161800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 174 | 20230912 | 161700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 175 | 20230912 | 161600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 176 | 20230912 | 161500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 177 | 20230912 | 161400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 178 | 20230912 | 161300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 179 | 20230912 | 161200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 180 | 20230912 | 161100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 181 | 20230912 | 161000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 182 | 20230912 | 160900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 183 | 20230912 | 160800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 184 | 20230912 | 160700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 185 | 20230912 | 160600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 186 | 20230912 | 160500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 187 | 20230912 | 160400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 188 | 20230912 | 160300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 189 | 20230912 | 160200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 190 | 20230912 | 160100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 191 | 20230912 | 160000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 192 | 20230912 | 155900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 193 | 20230912 | 155800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 194 | 20230912 | 155700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 195 | 20230912 | 155600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 196 | 20230912 | 155500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 197 | 20230912 | 155400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 198 | 20230912 | 155300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 199 | 20230912 | 155200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 200 | 20230912 | 155100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 201 | 20230912 | 155000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 202 | 20230912 | 154900 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 203 | 20230912 | 154800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 204 | 20230912 | 154700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 205 | 20230912 | 154600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 206 | 20230912 | 154500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 207 | 20230912 | 154400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 208 | 20230912 | 154300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 209 | 20230912 | 154200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 210 | 20230912 | 154100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 211 | 20230912 | 154000 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 212 | 20230912 | 153900 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 213 | 20230912 | 153800 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 214 | 20230912 | 153700 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 215 | 20230912 | 153600 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 216 | 20230912 | 153500 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 217 | 20230912 | 153400 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 218 | 20230912 | 153300 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 219 | 20230912 | 153200 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 220 | 20230912 | 153100 | 2716573663 | 866 | 866 | 866 | 866 | 0 |
| 221 | 20230912 | 153000 | 2716573663 | 866 | 866 | 866 | 866 | 79507 |
| 222 | 20230912 | 152900 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 223 | 20230912 | 152800 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 224 | 20230912 | 152700 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 225 | 20230912 | 152600 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 226 | 20230912 | 152500 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 227 | 20230912 | 152400 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 228 | 20230912 | 152300 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 229 | 20230912 | 152200 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 230 | 20230912 | 152100 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 231 | 20230912 | 152000 | 2647720601 | 880 | 880 | 880 | 880 | 0 |
| 232 | 20230912 | 151900 | 2647720601 | 880 | 885 | 885 | 874 | 3476 |
| 233 | 20230912 | 151800 | 2644661722 | 872 | 879 | 885 | 872 | 12225 |
| 234 | 20230912 | 151700 | 2633965245 | 870 | 886 | 889 | 870 | 29806 |
| 235 | 20230912 | 151600 | 2607972020 | 886 | 880 | 886 | 870 | 11717 |
| 236 | 20230912 | 151500 | 2597744146 | 887 | 872 | 887 | 870 | 8785 |
| 237 | 20230912 | 151400 | 2590087113 | 872 | 877 | 877 | 871 | 5050 |
| 238 | 20230912 | 151300 | 2585688052 | 880 | 879 | 880 | 870 | 10232 |
| 239 | 20230912 | 151200 | 2576721800 | 880 | 883 | 883 | 879 | 11349 |
| 240 | 20230912 | 151100 | 2566720599 | 884 | 884 | 884 | 883 | 863 |
| 241 | 20230912 | 151000 | 2565958015 | 884 | 882 | 884 | 882 | 2987 |
| 242 | 20230912 | 150900 | 2563320378 | 887 | 881 | 890 | 880 | 29332 |
| 243 | 20230912 | 150800 | 2537332207 | 881 | 889 | 889 | 880 | 7937 |
| 244 | 20230912 | 150700 | 2530337613 | 891 | 889 | 891 | 889 | 11028 |
| 245 | 20230912 | 150600 | 2520533477 | 889 | 895 | 895 | 881 | 7000 |
| 246 | 20230912 | 150500 | 2514313874 | 895 | 896 | 903 | 880 | 22391 |
| 247 | 20230912 | 150400 | 2494441172 | 895 | 902 | 904 | 895 | 5702 |
| 248 | 20230912 | 150300 | 2489317964 | 895 | 900 | 903 | 895 | 10831 |
| 249 | 20230912 | 150200 | 2479592879 | 900 | 900 | 900 | 900 | 250 |
| 250 | 20230912 | 150100 | 2479367879 | 900 | 900 | 900 | 900 | 10538 |
| 251 | 20230912 | 150000 | 2469883679 | 899 | 900 | 900 | 899 | 1424 |
| 252 | 20230912 | 145900 | 2468602081 | 900 | 904 | 905 | 898 | 24120 |
| 253 | 20230912 | 145800 | 2446861296 | 905 | 904 | 908 | 904 | 11143 |
| 254 | 20230912 | 145700 | 2436776744 | 904 | 906 | 910 | 904 | 20051 |
| 255 | 20230912 | 145600 | 2418635618 | 904 | 906 | 910 | 904 | 30011 |
| 256 | 20230912 | 145500 | 2391470195 | 905 | 910 | 915 | 905 | 20225 |
| 257 | 20230912 | 145400 | 2373155918 | 907 | 915 | 915 | 907 | 16515 |
| 258 | 20230912 | 145300 | 2358134641 | 915 | 915 | 915 | 915 | 3890 |
| 259 | 20230912 | 145200 | 2354575291 | 915 | 913 | 915 | 908 | 5011 |
| 260 | 20230912 | 145100 | 2350013051 | 911 | 910 | 911 | 908 | 8500 |
| 261 | 20230912 | 145000 | 2342286644 | 909 | 912 | 915 | 909 | 69631 |
| 262 | 20230912 | 144900 | 2278853459 | 914 | 917 | 919 | 910 | 17740 |
| 263 | 20230912 | 144800 | 2262635176 | 917 | 917 | 917 | 917 | 0 |
| 264 | 20230912 | 144700 | 2262635176 | 917 | 912 | 917 | 911 | 10780 |
| 265 | 20230912 | 144600 | 2252813967 | 911 | 919 | 920 | 910 | 9682 |
| 266 | 20230912 | 144500 | 2243961851 | 919 | 915 | 919 | 915 | 13290 |
| 267 | 20230912 | 144400 | 2231801489 | 915 | 915 | 915 | 911 | 8576 |
| 268 | 20230912 | 144300 | 2223975391 | 915 | 915 | 915 | 915 | 3 |
| 269 | 20230912 | 144200 | 2223972646 | 915 | 915 | 915 | 915 | 0 |
| 270 | 20230912 | 144100 | 2223972646 | 915 | 915 | 915 | 915 | 4772 |
| 271 | 20230912 | 144000 | 2219606266 | 915 | 919 | 919 | 914 | 3122 |
| 272 | 20230912 | 143900 | 2216745956 | 919 | 918 | 919 | 916 | 7302 |
| 273 | 20230912 | 143800 | 2210042718 | 915 | 915 | 918 | 915 | 8025 |
| 274 | 20230912 | 143700 | 2202699840 | 910 | 910 | 910 | 910 | 897 |
| 275 | 20230912 | 143600 | 2201883570 | 915 | 912 | 919 | 908 | 5559 |
| 276 | 20230912 | 143500 | 2196815304 | 912 | 910 | 912 | 905 | 25999 |
| 277 | 20230912 | 143400 | 2173229561 | 914 | 913 | 918 | 909 | 21485 |
| 278 | 20230912 | 143300 | 2153650317 | 920 | 920 | 920 | 911 | 5010 |
| 279 | 20230912 | 143200 | 2149081591 | 913 | 918 | 918 | 913 | 15000 |
| 280 | 20230912 | 143100 | 2135343217 | 920 | 922 | 922 | 920 | 252 |
| 281 | 20230912 | 143000 | 2135110925 | 917 | 923 | 923 | 917 | 2298 |
| 282 | 20230912 | 142900 | 2132996528 | 923 | 923 | 925 | 923 | 26748 |
| 283 | 20230912 | 142800 | 2108287473 | 917 | 923 | 924 | 917 | 8177 |
| 284 | 20230912 | 142700 | 2100784168 | 925 | 917 | 925 | 917 | 21864 |
| 285 | 20230912 | 142600 | 2080714436 | 915 | 915 | 917 | 913 | 10906 |
| 286 | 20230912 | 142500 | 2070742475 | 915 | 919 | 919 | 913 | 1386 |
| 287 | 20230912 | 142400 | 2069473970 | 919 | 920 | 925 | 911 | 26130 |
| 288 | 20230912 | 142300 | 2045527502 | 920 | 917 | 927 | 917 | 12 |
| 289 | 20230912 | 142200 | 2045516458 | 927 | 925 | 927 | 912 | 22229 |
| 290 | 20230912 | 142100 | 2025110142 | 926 | 929 | 929 | 916 | 9210 |
| 291 | 20230912 | 142000 | 2016648468 | 923 | 922 | 930 | 913 | 15957 |
| 292 | 20230912 | 141900 | 2002019066 | 929 | 917 | 931 | 917 | 11166 |
| 293 | 20230912 | 141800 | 1991737826 | 912 | 929 | 929 | 912 | 60523 |
| 294 | 20230912 | 141700 | 1935992312 | 929 | 935 | 935 | 929 | 16609 |
| 295 | 20230912 | 141600 | 1920527280 | 934 | 944 | 944 | 934 | 15993 |
| 296 | 20230912 | 141500 | 1905530486 | 944 | 945 | 945 | 935 | 30215 |
| 297 | 20230912 | 141400 | 1877163410 | 945 | 946 | 946 | 944 | 29766 |
| 298 | 20230912 | 141300 | 1849023096 | 946 | 945 | 947 | 943 | 26565 |
| 299 | 20230912 | 141200 | 1823910307 | 945 | 943 | 947 | 938 | 41363 |
| 300 | 20230912 | 141100 | 1784825112 | 947 | 948 | 948 | 940 | 34081 |
| 301 | 20230912 | 141000 | 1752589828 | 949 | 949 | 949 | 931 | 57881 |
| 302 | 20230912 | 140900 | 1697899004 | 949 | 949 | 950 | 943 | 58450 |
| 303 | 20230912 | 140800 | 1642532310 | 949 | 948 | 950 | 942 | 64927 |
| 304 | 20230912 | 140700 | 1581033474 | 948 | 950 | 950 | 939 | 95482 |
| 305 | 20230912 | 140600 | 1490508337 | 950 | 935 | 950 | 934 | 212518 |
| 306 | 20230912 | 140500 | 1290594479 | 926 | 929 | 936 | 925 | 57935 |
| 307 | 20230912 | 140400 | 1236624564 | 924 | 927 | 927 | 924 | 4240 |
| 308 | 20230912 | 140300 | 1232702102 | 929 | 934 | 937 | 929 | 25963 |
| 309 | 20230912 | 140200 | 1208442067 | 934 | 935 | 935 | 926 | 12961 |
| 310 | 20230912 | 140100 | 1196332089 | 935 | 930 | 935 | 919 | 60283 |
| 311 | 20230912 | 140000 | 1140039622 | 935 | 910 | 935 | 910 | 166035 |
| 312 | 20230912 | 135900 | 985686991 | 910 | 910 | 910 | 910 | 6 |
| 313 | 20230912 | 135800 | 985681531 | 910 | 908 | 910 | 908 | 173 |
| 314 | 20230912 | 135700 | 985524397 | 909 | 910 | 910 | 908 | 299 |
| 315 | 20230912 | 135600 | 985252623 | 908 | 909 | 909 | 908 | 3096 |
| 316 | 20230912 | 135500 | 982438417 | 910 | 909 | 910 | 909 | 42 |
| 317 | 20230912 | 135400 | 982400238 | 914 | 909 | 914 | 909 | 1103 |
| 318 | 20230912 | 135300 | 981397601 | 909 | 910 | 910 | 909 | 16 |
| 319 | 20230912 | 135200 | 981383049 | 914 | 914 | 914 | 910 | 3015 |
| 320 | 20230912 | 135100 | 978639331 | 915 | 915 | 915 | 915 | 1 |
| 321 | 20230912 | 135000 | 978638416 | 911 | 909 | 915 | 909 | 6769 |
| 322 | 20230912 | 134900 | 972464133 | 909 | 913 | 913 | 909 | 3110 |
| 323 | 20230912 | 134800 | 969634123 | 913 | 913 | 913 | 913 | 4 |
| 324 | 20230912 | 134700 | 969630471 | 914 | 914 | 914 | 914 | 0 |
| 325 | 20230912 | 134600 | 969630471 | 914 | 910 | 914 | 910 | 5196 |
| 326 | 20230912 | 134500 | 964902107 | 910 | 910 | 910 | 910 | 214 |
| 327 | 20230912 | 134400 | 964707367 | 908 | 908 | 908 | 908 | 0 |
| 328 | 20230912 | 134300 | 964707367 | 908 | 908 | 908 | 908 | 410 |
| 329 | 20230912 | 134200 | 964335087 | 909 | 911 | 911 | 909 | 6291 |
| 330 | 20230912 | 134100 | 958609871 | 919 | 910 | 919 | 910 | 4864 |
| 331 | 20230912 | 134000 | 954183604 | 909 | 908 | 909 | 908 | 383 |
| 332 | 20230912 | 133900 | 953835537 | 909 | 908 | 910 | 908 | 383 |
| 333 | 20230912 | 133800 | 953487764 | 905 | 901 | 905 | 901 | 6953 |
| 334 | 20230912 | 133700 | 947199491 | 902 | 899 | 902 | 899 | 6141 |
| 335 | 20230912 | 133600 | 941678047 | 899 | 901 | 901 | 898 | 1832 |
| 336 | 20230912 | 133500 | 940029048 | 901 | 900 | 901 | 900 | 4000 |
| 337 | 20230912 | 133400 | 936428048 | 903 | 903 | 903 | 903 | 1 |
| 338 | 20230912 | 133300 | 936427145 | 900 | 900 | 900 | 900 | 583 |
| 339 | 20230912 | 133200 | 935902445 | 900 | 905 | 905 | 900 | 4515 |
| 340 | 20230912 | 133100 | 931838145 | 905 | 905 | 905 | 905 | 90 |
| 341 | 20230912 | 133000 | 931756695 | 905 | 905 | 905 | 905 | 101 |
| 342 | 20230912 | 132900 | 931665290 | 905 | 905 | 905 | 905 | 1118 |
| 343 | 20230912 | 132800 | 930653500 | 903 | 905 | 906 | 898 | 3202 |
| 344 | 20230912 | 132700 | 927754786 | 907 | 910 | 910 | 896 | 2649 |
| 345 | 20230912 | 132600 | 925371935 | 910 | 908 | 910 | 908 | 5507 |
| 346 | 20230912 | 132500 | 920361632 | 901 | 914 | 914 | 900 | 20873 |
| 347 | 20230912 | 132400 | 901531372 | 907 | 915 | 915 | 907 | 4540 |
| 348 | 20230912 | 132300 | 897398245 | 916 | 912 | 916 | 910 | 5001 |
| 349 | 20230912 | 132200 | 892846879 | 913 | 918 | 919 | 913 | 20121 |
| 350 | 20230912 | 132100 | 874453527 | 918 | 918 | 918 | 918 | 27 |
| 351 | 20230912 | 132000 | 874428741 | 918 | 920 | 920 | 918 | 556 |
| 352 | 20230912 | 131900 | 873917427 | 920 | 920 | 920 | 920 | 200 |
| 353 | 20230912 | 131800 | 873733427 | 924 | 924 | 924 | 924 | 0 |
| 354 | 20230912 | 131700 | 873733427 | 924 | 924 | 924 | 924 | 50 |
| 355 | 20230912 | 131600 | 873687227 | 920 | 921 | 921 | 920 | 5000 |
| 356 | 20230912 | 131500 | 869086227 | 920 | 921 | 921 | 920 | 43 |
| 357 | 20230912 | 131400 | 869046660 | 921 | 924 | 924 | 921 | 950 |
| 358 | 20230912 | 131300 | 868171704 | 925 | 926 | 926 | 925 | 4326 |
| 359 | 20230912 | 131200 | 864168058 | 926 | 929 | 929 | 926 | 11 |
| 360 | 20230912 | 131100 | 864157842 | 927 | 927 | 927 | 927 | 0 |
| 361 | 20230912 | 131000 | 864157842 | 927 | 929 | 929 | 927 | 936 |
| 362 | 20230912 | 130900 | 863290136 | 927 | 929 | 929 | 927 | 1170 |
| 363 | 20230912 | 130800 | 862205046 | 929 | 928 | 929 | 928 | 11 |
| 364 | 20230912 | 130700 | 862194837 | 926 | 927 | 927 | 926 | 1002 |
| 365 | 20230912 | 130600 | 861265984 | 926 | 926 | 926 | 926 | 0 |
| 366 | 20230912 | 130500 | 861265984 | 926 | 928 | 928 | 926 | 4507 |
| 367 | 20230912 | 130400 | 857087495 | 931 | 931 | 931 | 931 | 1 |
| 368 | 20230912 | 130300 | 857086564 | 931 | 931 | 931 | 931 | 500 |
| 369 | 20230912 | 130200 | 856621064 | 931 | 929 | 931 | 929 | 10131 |
| 370 | 20230912 | 130100 | 847200205 | 929 | 929 | 929 | 929 | 2240 |
| 371 | 20230912 | 130000 | 845119245 | 929 | 929 | 929 | 929 | 0 |
| 372 | 20230912 | 125900 | 845119245 | 929 | 927 | 929 | 927 | 52 |
| 373 | 20230912 | 125800 | 845071038 | 927 | 927 | 927 | 927 | 1440 |
| 374 | 20230912 | 125700 | 843736158 | 927 | 928 | 929 | 927 | 336 |
| 375 | 20230912 | 125600 | 843424355 | 928 | 929 | 929 | 928 | 463 |
| 376 | 20230912 | 125500 | 842994628 | 929 | 929 | 929 | 929 | 1737 |
| 377 | 20230912 | 125400 | 841380955 | 927 | 928 | 929 | 927 | 1897 |
| 378 | 20230912 | 125300 | 839620536 | 927 | 927 | 927 | 927 | 1 |
| 379 | 20230912 | 125200 | 839619609 | 929 | 929 | 929 | 929 | 0 |
| 380 | 20230912 | 125100 | 839619609 | 929 | 929 | 929 | 929 | 105 |
| 381 | 20230912 | 125000 | 839522064 | 925 | 922 | 929 | 921 | 25588 |
| 382 | 20230912 | 124900 | 815831107 | 922 | 922 | 922 | 922 | 555 |
| 383 | 20230912 | 124800 | 815319397 | 922 | 922 | 922 | 922 | 825 |
| 384 | 20230912 | 124700 | 814558747 | 921 | 921 | 921 | 921 | 2500 |
| 385 | 20230912 | 124600 | 812256247 | 921 | 921 | 921 | 921 | 1 |
| 386 | 20230912 | 124500 | 812255326 | 921 | 921 | 921 | 921 | 101 |
| 387 | 20230912 | 124400 | 812162305 | 917 | 917 | 917 | 917 | 0 |
| 388 | 20230912 | 124300 | 812162305 | 917 | 917 | 917 | 917 | 0 |
| 389 | 20230912 | 124200 | 812162305 | 917 | 917 | 917 | 917 | 0 |
| 390 | 20230912 | 124100 | 812162305 | 917 | 917 | 917 | 917 | 27 |
| 391 | 20230912 | 124000 | 812137546 | 921 | 921 | 921 | 921 | 0 |
| 392 | 20230912 | 123900 | 812137546 | 921 | 921 | 921 | 921 | 30 |
| 393 | 20230912 | 123800 | 812109916 | 917 | 917 | 917 | 917 | 0 |
| 394 | 20230912 | 123700 | 812109916 | 917 | 917 | 917 | 917 | 0 |
| 395 | 20230912 | 123600 | 812109916 | 917 | 917 | 917 | 917 | 325 |
| 396 | 20230912 | 123500 | 811811891 | 917 | 917 | 917 | 917 | 0 |
| 397 | 20230912 | 123400 | 811811891 | 917 | 917 | 917 | 917 | 0 |
| 398 | 20230912 | 123300 | 811811891 | 917 | 917 | 917 | 917 | 0 |
| 399 | 20230912 | 123200 | 811811891 | 917 | 917 | 917 | 917 | 200 |
| 400 | 20230912 | 123100 | 811628491 | 916 | 916 | 916 | 916 | 0 |
| 401 | 20230912 | 123000 | 811628491 | 916 | 916 | 916 | 916 | 1 |
| 402 | 20230912 | 122900 | 811627575 | 917 | 917 | 917 | 917 | 0 |
| 403 | 20230912 | 122800 | 811627575 | 917 | 917 | 917 | 917 | 4676 |
| 404 | 20230912 | 122700 | 807339683 | 919 | 917 | 919 | 917 | 7210 |
| 405 | 20230912 | 122600 | 800728073 | 918 | 918 | 918 | 918 | 0 |
| 406 | 20230912 | 122500 | 800728073 | 918 | 918 | 918 | 918 | 0 |
| 407 | 20230912 | 122400 | 800728073 | 918 | 918 | 918 | 918 | 10 |
| 408 | 20230912 | 122300 | 800718893 | 918 | 918 | 918 | 918 | 0 |
| 409 | 20230912 | 122200 | 800718893 | 918 | 918 | 918 | 918 | 0 |
| 410 | 20230912 | 122100 | 800718893 | 918 | 918 | 918 | 917 | 601 |
| 411 | 20230912 | 122000 | 800167657 | 918 | 918 | 918 | 918 | 3234 |
| 412 | 20230912 | 121900 | 797198845 | 918 | 918 | 918 | 918 | 0 |
| 413 | 20230912 | 121800 | 797198845 | 918 | 918 | 918 | 918 | 0 |
| 414 | 20230912 | 121700 | 797198845 | 918 | 918 | 918 | 918 | 0 |
| 415 | 20230912 | 121600 | 797198845 | 918 | 918 | 918 | 918 | 0 |
| 416 | 20230912 | 121500 | 797198845 | 918 | 922 | 922 | 918 | 161 |
| 417 | 20230912 | 121400 | 797051043 | 920 | 920 | 920 | 920 | 0 |
| 418 | 20230912 | 121300 | 797051043 | 920 | 920 | 920 | 920 | 165 |
| 419 | 20230912 | 121200 | 796899243 | 921 | 921 | 921 | 921 | 0 |
| 420 | 20230912 | 121100 | 796899243 | 921 | 921 | 921 | 921 | 0 |
| 421 | 20230912 | 121000 | 796899243 | 921 | 921 | 921 | 921 | 0 |
| 422 | 20230912 | 120900 | 796899243 | 921 | 927 | 927 | 921 | 13799 |
| 423 | 20230912 | 120800 | 784157565 | 928 | 928 | 928 | 928 | 4405 |
| 424 | 20230912 | 120700 | 780069725 | 928 | 928 | 928 | 928 | 160 |
| 425 | 20230912 | 120600 | 779921245 | 925 | 924 | 925 | 924 | 1495 |
| 426 | 20230912 | 120500 | 778538895 | 925 | 925 | 925 | 925 | 289 |
| 427 | 20230912 | 120400 | 778271570 | 925 | 924 | 925 | 923 | 1773 |
| 428 | 20230912 | 120300 | 776632858 | 923 | 923 | 923 | 923 | 27 |
| 429 | 20230912 | 120200 | 776607937 | 924 | 924 | 924 | 924 | 0 |
| 430 | 20230912 | 120100 | 776607937 | 924 | 924 | 924 | 924 | 269 |
| 431 | 20230912 | 120000 | 776359381 | 921 | 921 | 921 | 921 | 1 |
| 432 | 20230912 | 115900 | 776358460 | 919 | 919 | 919 | 919 | 0 |
| 433 | 20230912 | 115800 | 776358460 | 919 | 919 | 919 | 919 | 0 |
| 434 | 20230912 | 115700 | 776358460 | 919 | 919 | 919 | 919 | 2500 |
| 435 | 20230912 | 115600 | 774060960 | 918 | 918 | 918 | 918 | 0 |
| 436 | 20230912 | 115500 | 774060960 | 918 | 917 | 918 | 917 | 1320 |
| 437 | 20230912 | 115400 | 772850200 | 915 | 923 | 923 | 915 | 2901 |
| 438 | 20230912 | 115300 | 770189717 | 924 | 927 | 927 | 924 | 4284 |
| 439 | 20230912 | 115200 | 766226712 | 927 | 928 | 928 | 927 | 187 |
| 440 | 20230912 | 115100 | 766053277 | 928 | 928 | 928 | 928 | 1348 |
| 441 | 20230912 | 115000 | 764802333 | 928 | 928 | 928 | 928 | 1868 |
| 442 | 20230912 | 114900 | 763068829 | 928 | 925 | 928 | 925 | 25438 |
| 443 | 20230912 | 114800 | 739530157 | 922 | 919 | 922 | 919 | 2821 |
| 444 | 20230912 | 114700 | 736935159 | 919 | 918 | 919 | 918 | 17315 |
| 445 | 20230912 | 114600 | 721027293 | 915 | 915 | 915 | 915 | 201 |
| 446 | 20230912 | 114500 | 720843378 | 915 | 918 | 918 | 915 | 1781 |
| 447 | 20230912 | 114400 | 719213062 | 917 | 917 | 917 | 917 | 776 |
| 448 | 20230912 | 114300 | 718501470 | 918 | 918 | 918 | 918 | 0 |
| 449 | 20230912 | 114200 | 718501470 | 918 | 918 | 918 | 918 | 281 |
| 450 | 20230912 | 114100 | 718243512 | 918 | 919 | 919 | 918 | 27 |
| 451 | 20230912 | 114000 | 718218700 | 918 | 918 | 918 | 918 | 0 |
| 452 | 20230912 | 113900 | 718218700 | 918 | 920 | 920 | 918 | 6290 |
| 453 | 20230912 | 113800 | 712443153 | 919 | 922 | 922 | 919 | 558 |
| 454 | 20230912 | 113700 | 711929976 | 922 | 920 | 922 | 920 | 1944 |
| 455 | 20230912 | 113600 | 710140382 | 921 | 922 | 922 | 921 | 3645 |
| 456 | 20230912 | 113500 | 706783078 | 920 | 920 | 920 | 920 | 0 |
| 457 | 20230912 | 113400 | 706783078 | 920 | 920 | 920 | 920 | 0 |
| 458 | 20230912 | 113300 | 706783078 | 920 | 920 | 920 | 920 | 318 |
| 459 | 20230912 | 113200 | 706490518 | 920 | 920 | 920 | 919 | 3614 |
| 460 | 20230912 | 113100 | 703167585 | 920 | 920 | 920 | 920 | 1 |
| 461 | 20230912 | 113000 | 703166665 | 918 | 918 | 918 | 918 | 6263 |
| 462 | 20230912 | 112900 | 697417231 | 918 | 918 | 918 | 918 | 1 |
| 463 | 20230912 | 112800 | 697416313 | 919 | 919 | 919 | 919 | 1073 |
| 464 | 20230912 | 112700 | 696430226 | 920 | 920 | 920 | 920 | 27 |
| 465 | 20230912 | 112600 | 696405386 | 920 | 920 | 920 | 920 | 10 |
| 466 | 20230912 | 112500 | 696396186 | 919 | 921 | 921 | 919 | 1030 |
| 467 | 20230912 | 112400 | 695449613 | 919 | 919 | 919 | 919 | 0 |
| 468 | 20230912 | 112300 | 695449613 | 919 | 919 | 919 | 919 | 0 |
| 469 | 20230912 | 112200 | 695449613 | 919 | 919 | 919 | 919 | 0 |
| 470 | 20230912 | 112100 | 695449613 | 919 | 922 | 922 | 919 | 151 |
| 471 | 20230912 | 112000 | 695310394 | 918 | 918 | 918 | 918 | 0 |
| 472 | 20230912 | 111900 | 695310394 | 918 | 918 | 918 | 918 | 0 |
| 473 | 20230912 | 111800 | 695310394 | 918 | 918 | 919 | 917 | 52 |
| 474 | 20230912 | 111700 | 695262658 | 917 | 922 | 922 | 917 | 4142 |
| 475 | 20230912 | 111600 | 691457971 | 920 | 921 | 921 | 920 | 31300 |
| 476 | 20230912 | 111500 | 662661964 | 920 | 926 | 926 | 920 | 2 |
| 477 | 20230912 | 111400 | 662660118 | 918 | 920 | 927 | 918 | 925 |
| 478 | 20230912 | 111300 | 661810269 | 920 | 923 | 923 | 920 | 6000 |
| 479 | 20230912 | 111200 | 656287775 | 928 | 925 | 928 | 922 | 578 |
| 480 | 20230912 | 111100 | 655752392 | 922 | 923 | 923 | 922 | 41 |
| 481 | 20230912 | 111000 | 655714550 | 928 | 928 | 928 | 928 | 326 |
| 482 | 20230912 | 110900 | 655412022 | 929 | 928 | 929 | 928 | 3012 |
| 483 | 20230912 | 110800 | 652616234 | 928 | 927 | 928 | 927 | 167 |
| 484 | 20230912 | 110700 | 652461308 | 928 | 926 | 929 | 926 | 6882 |
| 485 | 20230912 | 110600 | 646073588 | 927 | 920 | 928 | 919 | 1872 |
| 486 | 20230912 | 110500 | 644343042 | 920 | 925 | 926 | 920 | 1162 |
| 487 | 20230912 | 110400 | 643267040 | 926 | 924 | 926 | 923 | 2234 |
| 488 | 20230912 | 110300 | 641199895 | 926 | 915 | 926 | 915 | 13 |
| 489 | 20230912 | 110200 | 641187890 | 930 | 930 | 930 | 930 | 11 |
| 490 | 20230912 | 110100 | 641177660 | 911 | 926 | 926 | 911 | 7252 |
| 491 | 20230912 | 110000 | 634523597 | 930 | 932 | 933 | 929 | 10713 |
| 492 | 20230912 | 105900 | 624547409 | 932 | 930 | 934 | 930 | 28441 |
| 493 | 20230912 | 105800 | 598041038 | 930 | 928 | 930 | 928 | 3940 |
| 494 | 20230912 | 105700 | 594379741 | 928 | 929 | 929 | 926 | 1474 |
| 495 | 20230912 | 105600 | 593010453 | 930 | 925 | 930 | 925 | 51133 |
| 496 | 20230912 | 105500 | 545548918 | 922 | 923 | 925 | 922 | 4727 |
| 497 | 20230912 | 105400 | 541181348 | 923 | 918 | 923 | 918 | 18990 |
| 498 | 20230912 | 105300 | 523715707 | 918 | 918 | 918 | 918 | 2113 |
| 499 | 20230912 | 105200 | 521775973 | 918 | 918 | 918 | 918 | 1054 |
| 500 | 20230912 | 105100 | 520808401 | 918 | 918 | 918 | 918 | 3 |
| 501 | 20230912 | 105000 | 520805647 | 917 | 919 | 919 | 917 | 2950 |
| 502 | 20230912 | 104900 | 518099587 | 916 | 918 | 918 | 916 | 119 |
| 503 | 20230912 | 104800 | 517990464 | 919 | 919 | 919 | 919 | 27 |
| 504 | 20230912 | 104700 | 517965651 | 920 | 920 | 920 | 920 | 43 |
| 505 | 20230912 | 104600 | 517926091 | 920 | 920 | 920 | 920 | 794 |
| 506 | 20230912 | 104500 | 517195611 | 920 | 920 | 920 | 920 | 198 |
| 507 | 20230912 | 104400 | 517013451 | 920 | 919 | 920 | 919 | 22 |
| 508 | 20230912 | 104300 | 516993216 | 917 | 917 | 917 | 917 | 0 |
| 509 | 20230912 | 104200 | 516993216 | 917 | 917 | 917 | 917 | 50 |
| 510 | 20230912 | 104100 | 516947366 | 917 | 917 | 917 | 917 | 445 |
| 511 | 20230912 | 104000 | 516539301 | 917 | 920 | 920 | 917 | 2650 |
| 512 | 20230912 | 103900 | 514106701 | 920 | 920 | 920 | 920 | 101 |
| 513 | 20230912 | 103800 | 514013781 | 917 | 917 | 918 | 917 | 2579 |
| 514 | 20230912 | 103700 | 511648416 | 913 | 913 | 913 | 913 | 0 |
| 515 | 20230912 | 103600 | 511648416 | 913 | 913 | 913 | 913 | 1 |
| 516 | 20230912 | 103500 | 511647503 | 912 | 915 | 915 | 912 | 3000 |
| 517 | 20230912 | 103400 | 508906319 | 917 | 917 | 917 | 917 | 0 |
| 518 | 20230912 | 103300 | 508906319 | 917 | 917 | 917 | 917 | 0 |
| 519 | 20230912 | 103200 | 508906319 | 917 | 917 | 917 | 917 | 100 |
| 520 | 20230912 | 103100 | 508814619 | 917 | 917 | 917 | 917 | 0 |
| 521 | 20230912 | 103000 | 508814619 | 917 | 917 | 917 | 917 | 0 |
| 522 | 20230912 | 102900 | 508814619 | 917 | 913 | 917 | 913 | 2 |
| 523 | 20230912 | 102800 | 508812789 | 912 | 912 | 912 | 912 | 0 |
| 524 | 20230912 | 102700 | 508812789 | 912 | 912 | 912 | 912 | 1062 |
| 525 | 20230912 | 102600 | 507844245 | 912 | 912 | 912 | 912 | 500 |
| 526 | 20230912 | 102500 | 507388245 | 912 | 912 | 912 | 911 | 4016 |
| 527 | 20230912 | 102400 | 503728067 | 917 | 917 | 917 | 915 | 1410 |
| 528 | 20230912 | 102300 | 502437297 | 918 | 918 | 918 | 918 | 567 |
| 529 | 20230912 | 102200 | 501916791 | 918 | 918 | 918 | 918 | 5 |
| 530 | 20230912 | 102100 | 501912201 | 918 | 918 | 918 | 918 | 100 |
| 531 | 20230912 | 102000 | 501820401 | 920 | 920 | 920 | 920 | 84 |
| 532 | 20230912 | 101900 | 501743121 | 920 | 920 | 920 | 920 | 2221 |
| 533 | 20230912 | 101800 | 499699801 | 921 | 921 | 921 | 921 | 0 |
| 534 | 20230912 | 101700 | 499699801 | 921 | 921 | 923 | 921 | 2437 |
| 535 | 20230912 | 101600 | 497453357 | 921 | 922 | 922 | 921 | 779 |
| 536 | 20230912 | 101500 | 496735125 | 925 | 925 | 925 | 925 | 0 |
| 537 | 20230912 | 101400 | 496735125 | 925 | 924 | 925 | 924 | 210 |
| 538 | 20230912 | 101300 | 496540905 | 922 | 918 | 922 | 918 | 45043 |
| 539 | 20230912 | 101200 | 455067663 | 918 | 918 | 919 | 918 | 6017 |
| 540 | 20230912 | 101100 | 449541540 | 918 | 912 | 918 | 912 | 1900 |
| 541 | 20230912 | 101000 | 447798540 | 912 | 912 | 912 | 912 | 1 |
| 542 | 20230912 | 100900 | 447797628 | 911 | 911 | 911 | 911 | 0 |
| 543 | 20230912 | 100800 | 447797628 | 911 | 911 | 911 | 911 | 0 |
| 544 | 20230912 | 100700 | 447797628 | 911 | 912 | 912 | 911 | 1000 |
| 545 | 20230912 | 100600 | 446885688 | 911 | 911 | 911 | 911 | 0 |
| 546 | 20230912 | 100500 | 446885688 | 911 | 911 | 911 | 911 | 0 |
| 547 | 20230912 | 100400 | 446885688 | 911 | 911 | 911 | 911 | 2000 |
| 548 | 20230912 | 100300 | 445063688 | 910 | 911 | 911 | 910 | 554 |
| 549 | 20230912 | 100200 | 444559066 | 920 | 913 | 920 | 913 | 8708 |
| 550 | 20230912 | 100100 | 436558671 | 913 | 914 | 914 | 913 | 1045 |
| 551 | 20230912 | 100000 | 435604555 | 913 | 913 | 913 | 913 | 2000 |
| 552 | 20230912 | 095900 | 433778555 | 908 | 913 | 913 | 908 | 2614 |
| 553 | 20230912 | 095800 | 431400043 | 913 | 913 | 913 | 908 | 815 |
| 554 | 20230912 | 095700 | 430660013 | 908 | 913 | 913 | 908 | 2490 |
| 555 | 20230912 | 095600 | 428395724 | 913 | 913 | 913 | 913 | 2 |
| 556 | 20230912 | 095500 | 428393898 | 913 | 911 | 913 | 911 | 619 |
| 557 | 20230912 | 095400 | 427829965 | 911 | 911 | 911 | 911 | 69 |
| 558 | 20230912 | 095300 | 427767106 | 913 | 916 | 917 | 913 | 12389 |
| 559 | 20230912 | 095200 | 416432237 | 916 | 920 | 920 | 916 | 7452 |
| 560 | 20230912 | 095100 | 409591808 | 921 | 927 | 927 | 921 | 5482 |
| 561 | 20230912 | 095000 | 404537252 | 927 | 927 | 927 | 924 | 21908 |
| 562 | 20230912 | 094900 | 384272362 | 929 | 922 | 929 | 922 | 34597 |
| 563 | 20230912 | 094800 | 352288170 | 925 | 921 | 925 | 920 | 10229 |
| 564 | 20230912 | 094700 | 342848613 | 921 | 917 | 921 | 917 | 39954 |
| 565 | 20230912 | 094600 | 306104652 | 917 | 912 | 918 | 912 | 39737 |
| 566 | 20230912 | 094500 | 269773664 | 912 | 911 | 912 | 911 | 2201 |
| 567 | 20230912 | 094400 | 267766452 | 910 | 909 | 910 | 909 | 4573 |
| 568 | 20230912 | 094300 | 263605047 | 909 | 910 | 910 | 909 | 12 |
| 569 | 20230912 | 094200 | 263594137 | 910 | 905 | 910 | 905 | 27258 |
| 570 | 20230912 | 094100 | 238869375 | 906 | 902 | 907 | 900 | 2536 |
| 571 | 20230912 | 094000 | 236584773 | 902 | 902 | 902 | 902 | 4999 |
| 572 | 20230912 | 093900 | 232075675 | 902 | 903 | 903 | 901 | 3626 |
| 573 | 20230912 | 093800 | 228803472 | 907 | 907 | 907 | 907 | 1 |
| 574 | 20230912 | 093700 | 228802565 | 907 | 903 | 907 | 903 | 428 |
| 575 | 20230912 | 093600 | 228415477 | 903 | 907 | 907 | 903 | 2800 |
| 576 | 20230912 | 093500 | 225885877 | 907 | 905 | 907 | 905 | 5402 |
| 577 | 20230912 | 093400 | 220990807 | 904 | 905 | 905 | 904 | 1028 |
| 578 | 20230912 | 093300 | 220060495 | 905 | 905 | 905 | 905 | 56 |
| 579 | 20230912 | 093200 | 220009815 | 905 | 906 | 906 | 903 | 1636 |
| 580 | 20230912 | 093100 | 218530600 | 907 | 903 | 907 | 903 | 5992 |
| 581 | 20230912 | 093000 | 213111104 | 903 | 903 | 903 | 903 | 2121 |
| 582 | 20230912 | 092900 | 211195841 | 903 | 903 | 903 | 903 | 60 |
| 583 | 20230912 | 092800 | 211141661 | 900 | 900 | 900 | 900 | 1046 |
| 584 | 20230912 | 092700 | 210200261 | 903 | 903 | 903 | 903 | 1500 |
| 585 | 20230912 | 092600 | 208845761 | 904 | 901 | 904 | 898 | 902 |
| 586 | 20230912 | 092500 | 208033059 | 904 | 901 | 904 | 901 | 405 |
| 587 | 20230912 | 092400 | 207667950 | 903 | 903 | 903 | 903 | 1190 |
| 588 | 20230912 | 092300 | 206593380 | 903 | 900 | 903 | 900 | 10184 |
| 589 | 20230912 | 092200 | 197417780 | 899 | 897 | 899 | 897 | 191 |
| 590 | 20230912 | 092100 | 197246203 | 899 | 897 | 899 | 897 | 110 |
| 591 | 20230912 | 092000 | 197147513 | 899 | 900 | 900 | 898 | 3275 |
| 592 | 20230912 | 091900 | 194206223 | 900 | 892 | 900 | 891 | 1228 |
| 593 | 20230912 | 091800 | 193107876 | 890 | 901 | 906 | 890 | 3144 |
| 594 | 20230912 | 091700 | 190286901 | 898 | 909 | 909 | 898 | 11976 |
| 595 | 20230912 | 091600 | 179462727 | 908 | 912 | 940 | 907 | 65713 |
| 596 | 20230912 | 091500 | 118706678 | 912 | 906 | 915 | 903 | 15128 |
| 597 | 20230912 | 091400 | 104969645 | 906 | 901 | 907 | 901 | 14098 |
| 598 | 20230912 | 091300 | 92236445 | 902 | 901 | 902 | 897 | 11796 |
| 599 | 20230912 | 091200 | 81616155 | 902 | 894 | 903 | 894 | 14772 |
| 600 | 20230912 | 091100 | 68344690 | 895 | 896 | 896 | 894 | 16040 |
| 601 | 20230912 | 091000 | 53987557 | 896 | 891 | 900 | 886 | 13220 |
| 602 | 20230912 | 090900 | 42154478 | 887 | 880 | 892 | 880 | 11645 |
| 603 | 20230912 | 090800 | 31821439 | 880 | 877 | 880 | 877 | 1455 |
| 604 | 20230912 | 090700 | 30542404 | 877 | 875 | 880 | 875 | 2753 |
| 605 | 20230912 | 090600 | 28128039 | 872 | 872 | 872 | 872 | 2339 |
| 606 | 20230912 | 090500 | 26088431 | 871 | 868 | 871 | 868 | 606 |
| 607 | 20230912 | 090400 | 25561023 | 868 | 868 | 868 | 868 | 50 |
| 608 | 20230912 | 090300 | 25517623 | 861 | 860 | 866 | 859 | 9111 |
| 609 | 20230912 | 090200 | 17635385 | 860 | 865 | 865 | 860 | 4306 |
| 610 | 20230912 | 090100 | 13921523 | 865 | 866 | 866 | 862 | 7816 |
| 611 | 20230912 | 090000 | 7168980 | 867 | 870 | 870 | 867 | 8244 |