30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 3 | 20230912 | 191100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230912 | 191000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230912 | 190900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230912 | 190800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230912 | 190700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230912 | 190600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230912 | 190500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230912 | 190400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230912 | 190300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230912 | 190200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230912 | 190100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230912 | 190000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230912 | 185900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230912 | 185800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230912 | 185700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230912 | 185600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230912 | 185500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230912 | 185400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230912 | 185300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230912 | 185200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230912 | 185100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230912 | 185000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230912 | 184900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230912 | 184800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230912 | 184700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230912 | 184600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230912 | 184500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230912 | 184400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230912 | 184300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230912 | 184200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 33 | 20230912 | 184100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230912 | 184000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230912 | 183900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230912 | 183800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230912 | 183700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230912 | 183600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230912 | 183500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230912 | 183400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230912 | 183300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230912 | 183200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230912 | 183100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230912 | 183000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230912 | 182900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230912 | 182800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230912 | 182700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230912 | 182600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230912 | 182500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230912 | 182400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230912 | 182300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230912 | 182200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230912 | 182100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230912 | 182000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230912 | 181900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230912 | 181800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230912 | 181700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230912 | 181600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230912 | 181500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230912 | 181400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230912 | 181300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230912 | 181200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 63 | 20230912 | 181100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230912 | 181000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230912 | 180900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230912 | 180800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230912 | 180700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230912 | 180600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230912 | 180500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230912 | 180400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230912 | 180300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230912 | 180200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230912 | 180100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230912 | 180000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230912 | 175900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230912 | 175800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230912 | 175700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230912 | 175600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230912 | 175500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230912 | 175400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230912 | 175300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230912 | 175200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230912 | 175100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230912 | 175000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230912 | 174900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230912 | 174800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230912 | 174700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230912 | 174600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230912 | 174500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230912 | 174400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230912 | 174300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230912 | 174200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 93 | 20230912 | 174100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230912 | 174000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230912 | 173900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230912 | 173800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230912 | 173700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230912 | 173600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230912 | 173500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230912 | 173400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230912 | 173300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230912 | 173200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230912 | 173100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230912 | 173000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230912 | 172900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230912 | 172800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230912 | 172700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230912 | 172600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230912 | 172500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230912 | 172400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230912 | 172300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230912 | 172200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230912 | 172100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230912 | 172000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230912 | 171900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230912 | 171800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230912 | 171700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230912 | 171600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230912 | 171500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230912 | 171400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230912 | 171300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230912 | 171200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 123 | 20230912 | 171100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230912 | 171000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230912 | 170900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230912 | 170800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230912 | 170700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230912 | 170600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230912 | 170500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230912 | 170400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230912 | 170300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230912 | 170200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230912 | 170100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230912 | 170000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230912 | 165900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230912 | 165800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230912 | 165700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230912 | 165600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230912 | 165500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230912 | 165400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230912 | 165300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230912 | 165200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230912 | 165100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230912 | 165000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230912 | 164900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230912 | 164800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230912 | 164700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230912 | 164600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230912 | 164500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230912 | 164400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230912 | 164300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230912 | 164200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 153 | 20230912 | 164100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230912 | 164000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230912 | 163900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230912 | 163800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230912 | 163700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230912 | 163600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230912 | 163500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230912 | 163400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230912 | 163300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230912 | 163200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230912 | 163100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230912 | 163000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230912 | 162900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230912 | 162800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230912 | 162700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230912 | 162600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230912 | 162500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230912 | 162400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230912 | 162300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230912 | 162200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230912 | 162100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230912 | 162000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230912 | 161900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230912 | 161800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230912 | 161700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230912 | 161600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230912 | 161500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230912 | 161400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230912 | 161300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230912 | 161200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 183 | 20230912 | 161100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20230912 | 161000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20230912 | 160900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20230912 | 160800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20230912 | 160700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20230912 | 160600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20230912 | 160500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20230912 | 160400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20230912 | 160300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20230912 | 160200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20230912 | 160100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20230912 | 160000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20230912 | 155900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20230912 | 155800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20230912 | 155700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20230912 | 155600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20230912 | 155500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20230912 | 155400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20230912 | 155300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20230912 | 155200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20230912 | 155100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20230912 | 155000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20230912 | 154900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20230912 | 154800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20230912 | 154700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20230912 | 154600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20230912 | 154500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20230912 | 154400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20230912 | 154300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20230912 | 154200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 213 | 20230912 | 154100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20230912 | 154000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20230912 | 153900 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20230912 | 153800 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20230912 | 153700 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20230912 | 153600 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20230912 | 153500 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20230912 | 153400 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20230912 | 153300 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20230912 | 153200 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20230912 | 153100 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20230912 | 153000 | 1613041680 | 4550 | 4550 | 4550 | 4550 | 5457 |
| 225 | 20230912 | 152900 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20230912 | 152800 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20230912 | 152700 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20230912 | 152600 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20230912 | 152500 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20230912 | 152400 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20230912 | 152300 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20230912 | 152200 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20230912 | 152100 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20230912 | 152000 | 1588212330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20230912 | 151900 | 1588212330 | 4550 | 4550 | 4560 | 4545 | 3092 |
| 236 | 20230912 | 151800 | 1574154200 | 4550 | 4550 | 4560 | 4550 | 3704 |
| 237 | 20230912 | 151700 | 1557299970 | 4560 | 4555 | 4560 | 4550 | 5183 |
| 238 | 20230912 | 151600 | 1533709370 | 4560 | 4560 | 4560 | 4560 | 0 |
| 239 | 20230912 | 151500 | 1533709370 | 4560 | 4560 | 4560 | 4555 | 1625 |
| 240 | 20230912 | 151400 | 1526306880 | 4560 | 4560 | 4560 | 4555 | 2126 |
| 241 | 20230912 | 151300 | 1516616445 | 4560 | 4555 | 4560 | 4555 | 1170 |
| 242 | 20230912 | 151200 | 1511287065 | 4560 | 4560 | 4560 | 4560 | 1 |
| 243 | 20230912 | 151100 | 1511282505 | 4555 | 4560 | 4560 | 4555 | 1059 |
| 244 | 20230912 | 151000 | 1506458745 | 4560 | 4555 | 4560 | 4555 | 523 |
| 245 | 20230912 | 150900 | 1504076265 | 4560 | 4560 | 4560 | 4560 | 605 |
| 246 | 20230912 | 150800 | 1501317465 | 4555 | 4560 | 4565 | 4555 | 4320 |
| 247 | 20230912 | 150700 | 1481631385 | 4565 | 4565 | 4565 | 4565 | 869 |
| 248 | 20230912 | 150600 | 1477664400 | 4565 | 4570 | 4570 | 4565 | 200 |
| 249 | 20230912 | 150500 | 1476750765 | 4575 | 4575 | 4580 | 4575 | 604 |
| 250 | 20230912 | 150400 | 1473987455 | 4575 | 4575 | 4575 | 4565 | 1011 |
| 251 | 20230912 | 150300 | 1469369795 | 4575 | 4570 | 4575 | 4570 | 474 |
| 252 | 20230912 | 150200 | 1467203605 | 4570 | 4560 | 4570 | 4560 | 45 |
| 253 | 20230912 | 150100 | 1466998355 | 4560 | 4570 | 4570 | 4560 | 249 |
| 254 | 20230912 | 150000 | 1465862495 | 4570 | 4570 | 4570 | 4560 | 1503 |
| 255 | 20230912 | 145900 | 1459001965 | 4570 | 4570 | 4570 | 4560 | 10 |
| 256 | 20230912 | 145800 | 1458956345 | 4570 | 4560 | 4570 | 4560 | 518 |
| 257 | 20230912 | 145700 | 1456594255 | 4560 | 4560 | 4560 | 4560 | 423 |
| 258 | 20230912 | 145600 | 1454665375 | 4580 | 4580 | 4580 | 4580 | 0 |
| 259 | 20230912 | 145500 | 1454665375 | 4580 | 4570 | 4580 | 4560 | 5107 |
| 260 | 20230912 | 145400 | 1431373865 | 4565 | 4565 | 4565 | 4565 | 607 |
| 261 | 20230912 | 145300 | 1428602910 | 4565 | 4580 | 4580 | 4565 | 316 |
| 262 | 20230912 | 145200 | 1427157280 | 4565 | 4560 | 4570 | 4560 | 256 |
| 263 | 20230912 | 145100 | 1425988905 | 4560 | 4560 | 4560 | 4560 | 398 |
| 264 | 20230912 | 145000 | 1424174025 | 4570 | 4570 | 4570 | 4570 | 90 |
| 265 | 20230912 | 144900 | 1423762725 | 4580 | 4575 | 4580 | 4560 | 4453 |
| 266 | 20230912 | 144800 | 1403425455 | 4575 | 4575 | 4575 | 4575 | 1542 |
| 267 | 20230912 | 144700 | 1396370805 | 4580 | 4575 | 4580 | 4565 | 684 |
| 268 | 20230912 | 144600 | 1393246500 | 4565 | 4565 | 4565 | 4565 | 650 |
| 269 | 20230912 | 144500 | 1390279250 | 4565 | 4580 | 4580 | 4565 | 107 |
| 270 | 20230912 | 144400 | 1389790375 | 4575 | 4575 | 4575 | 4575 | 4 |
| 271 | 20230912 | 144300 | 1389772075 | 4580 | 4580 | 4580 | 4580 | 0 |
| 272 | 20230912 | 144200 | 1389772075 | 4580 | 4580 | 4580 | 4580 | 0 |
| 273 | 20230912 | 144100 | 1389772075 | 4580 | 4570 | 4580 | 4570 | 2 |
| 274 | 20230912 | 144000 | 1389762925 | 4570 | 4570 | 4570 | 4570 | 1665 |
| 275 | 20230912 | 143900 | 1382153875 | 4580 | 4580 | 4580 | 4580 | 1 |
| 276 | 20230912 | 143800 | 1382149295 | 4575 | 4575 | 4575 | 4575 | 234 |
| 277 | 20230912 | 143700 | 1381078745 | 4575 | 4570 | 4575 | 4570 | 352 |
| 278 | 20230912 | 143600 | 1379470100 | 4575 | 4575 | 4575 | 4575 | 0 |
| 279 | 20230912 | 143500 | 1379470100 | 4575 | 4575 | 4575 | 4575 | 200 |
| 280 | 20230912 | 143400 | 1378555100 | 4575 | 4575 | 4575 | 4575 | 1005 |
| 281 | 20230912 | 143300 | 1373957225 | 4575 | 4575 | 4575 | 4575 | 1 |
| 282 | 20230912 | 143200 | 1373952650 | 4570 | 4570 | 4570 | 4570 | 132 |
| 283 | 20230912 | 143100 | 1373349410 | 4570 | 4565 | 4570 | 4565 | 96 |
| 284 | 20230912 | 143000 | 1372910940 | 4570 | 4570 | 4570 | 4570 | 442 |
| 285 | 20230912 | 142900 | 1370891000 | 4570 | 4570 | 4570 | 4570 | 62 |
| 286 | 20230912 | 142800 | 1370607660 | 4580 | 4580 | 4580 | 4580 | 20 |
| 287 | 20230912 | 142700 | 1370516060 | 4580 | 4565 | 4580 | 4565 | 1718 |
| 288 | 20230912 | 142600 | 1362671800 | 4565 | 4580 | 4580 | 4565 | 3051 |
| 289 | 20230912 | 142500 | 1348735200 | 4585 | 4580 | 4585 | 4580 | 234 |
| 290 | 20230912 | 142400 | 1347663470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 291 | 20230912 | 142300 | 1347663470 | 4580 | 4585 | 4585 | 4580 | 493 |
| 292 | 20230912 | 142200 | 1345404580 | 4585 | 4585 | 4585 | 4585 | 22 |
| 293 | 20230912 | 142100 | 1345303710 | 4585 | 4580 | 4585 | 4580 | 811 |
| 294 | 20230912 | 142000 | 1341589325 | 4580 | 4580 | 4580 | 4580 | 122 |
| 295 | 20230912 | 141900 | 1341030565 | 4585 | 4585 | 4585 | 4585 | 16 |
| 296 | 20230912 | 141800 | 1340957205 | 4585 | 4580 | 4585 | 4580 | 2 |
| 297 | 20230912 | 141700 | 1340948040 | 4580 | 4575 | 4580 | 4575 | 2588 |
| 298 | 20230912 | 141600 | 1329095500 | 4580 | 4580 | 4580 | 4580 | 0 |
| 299 | 20230912 | 141500 | 1329095500 | 4580 | 4580 | 4580 | 4580 | 210 |
| 300 | 20230912 | 141400 | 1328133700 | 4580 | 4580 | 4580 | 4580 | 305 |
| 301 | 20230912 | 141300 | 1326736800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 302 | 20230912 | 141200 | 1326736800 | 4580 | 4580 | 4580 | 4580 | 43 |
| 303 | 20230912 | 141100 | 1326539860 | 4585 | 4575 | 4585 | 4565 | 63 |
| 304 | 20230912 | 141000 | 1326251575 | 4580 | 4580 | 4585 | 4575 | 316 |
| 305 | 20230912 | 140900 | 1324804270 | 4565 | 4565 | 4565 | 4565 | 650 |
| 306 | 20230912 | 140800 | 1321837020 | 4565 | 4565 | 4580 | 4565 | 874 |
| 307 | 20230912 | 140700 | 1317836350 | 4565 | 4565 | 4565 | 4565 | 80 |
| 308 | 20230912 | 140600 | 1317471150 | 4580 | 4560 | 4580 | 4560 | 2779 |
| 309 | 20230912 | 140500 | 1304796910 | 4580 | 4565 | 4580 | 4565 | 63 |
| 310 | 20230912 | 140400 | 1304508385 | 4580 | 4560 | 4580 | 4560 | 375 |
| 311 | 20230912 | 140300 | 1302798305 | 4560 | 4560 | 4560 | 4560 | 301 |
| 312 | 20230912 | 140200 | 1301425745 | 4560 | 4560 | 4560 | 4560 | 1312 |
| 313 | 20230912 | 140100 | 1295443025 | 4580 | 4580 | 4580 | 4580 | 30 |
| 314 | 20230912 | 140000 | 1295305625 | 4580 | 4580 | 4580 | 4580 | 1 |
| 315 | 20230912 | 135900 | 1295301045 | 4560 | 4565 | 4565 | 4560 | 1559 |
| 316 | 20230912 | 135800 | 1288186315 | 4580 | 4565 | 4580 | 4565 | 2251 |
| 317 | 20230912 | 135700 | 1277910485 | 4580 | 4580 | 4580 | 4580 | 1 |
| 318 | 20230912 | 135600 | 1277905905 | 4565 | 4565 | 4565 | 4565 | 1 |
| 319 | 20230912 | 135500 | 1277901340 | 4580 | 4575 | 4580 | 4575 | 401 |
| 320 | 20230912 | 135400 | 1276066755 | 4575 | 4575 | 4575 | 4575 | 101 |
| 321 | 20230912 | 135300 | 1275604680 | 4575 | 4575 | 4575 | 4575 | 1001 |
| 322 | 20230912 | 135200 | 1271025105 | 4570 | 4570 | 4570 | 4570 | 493 |
| 323 | 20230912 | 135100 | 1268772095 | 4575 | 4570 | 4575 | 4570 | 3580 |
| 324 | 20230912 | 135000 | 1252411400 | 4570 | 4570 | 4570 | 4570 | 8 |
| 325 | 20230912 | 134900 | 1252374840 | 4570 | 4560 | 4570 | 4560 | 4 |
| 326 | 20230912 | 134800 | 1252356590 | 4570 | 4560 | 4570 | 4550 | 1101 |
| 327 | 20230912 | 134700 | 1247338655 | 4565 | 4570 | 4570 | 4565 | 263 |
| 328 | 20230912 | 134600 | 1246137910 | 4570 | 4570 | 4570 | 4570 | 21 |
| 329 | 20230912 | 134500 | 1246041940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 330 | 20230912 | 134400 | 1246041940 | 4575 | 4575 | 4575 | 4575 | 1 |
| 331 | 20230912 | 134300 | 1246037365 | 4565 | 4575 | 4575 | 4565 | 74 |
| 332 | 20230912 | 134200 | 1245699315 | 4575 | 4565 | 4575 | 4560 | 194 |
| 333 | 20230912 | 134100 | 1244814235 | 4570 | 4570 | 4570 | 4570 | 1 |
| 334 | 20230912 | 134000 | 1244809665 | 4575 | 4575 | 4575 | 4575 | 300 |
| 335 | 20230912 | 133900 | 1243437165 | 4575 | 4575 | 4575 | 4575 | 5 |
| 336 | 20230912 | 133800 | 1243414290 | 4580 | 4580 | 4580 | 4580 | 1 |
| 337 | 20230912 | 133700 | 1243409710 | 4550 | 4575 | 4575 | 4550 | 9952 |
| 338 | 20230912 | 133600 | 1198087775 | 4570 | 4570 | 4570 | 4570 | 0 |
| 339 | 20230912 | 133500 | 1198087775 | 4570 | 4570 | 4570 | 4570 | 102 |
| 340 | 20230912 | 133400 | 1197621635 | 4585 | 4585 | 4585 | 4585 | 0 |
| 341 | 20230912 | 133300 | 1197621635 | 4585 | 4585 | 4585 | 4585 | 1 |
| 342 | 20230912 | 133200 | 1197617050 | 4565 | 4565 | 4565 | 4565 | 1169 |
| 343 | 20230912 | 133100 | 1192280565 | 4560 | 4560 | 4560 | 4560 | 0 |
| 344 | 20230912 | 133000 | 1192280565 | 4560 | 4560 | 4560 | 4560 | 456 |
| 345 | 20230912 | 132900 | 1190201205 | 4560 | 4560 | 4560 | 4560 | 45 |
| 346 | 20230912 | 132800 | 1189996005 | 4560 | 4565 | 4565 | 4560 | 340 |
| 347 | 20230912 | 132700 | 1188445100 | 4565 | 4565 | 4565 | 4565 | 160 |
| 348 | 20230912 | 132600 | 1187714700 | 4565 | 4585 | 4585 | 4565 | 759 |
| 349 | 20230912 | 132500 | 1184248865 | 4585 | 4585 | 4585 | 4585 | 4 |
| 350 | 20230912 | 132400 | 1184230525 | 4585 | 4585 | 4585 | 4585 | 15 |
| 351 | 20230912 | 132300 | 1184161750 | 4585 | 4585 | 4585 | 4585 | 0 |
| 352 | 20230912 | 132200 | 1184161750 | 4585 | 4575 | 4585 | 4555 | 9412 |
| 353 | 20230912 | 132100 | 1141250755 | 4570 | 4570 | 4570 | 4570 | 157 |
| 354 | 20230912 | 132000 | 1140533265 | 4590 | 4595 | 4595 | 4570 | 8 |
| 355 | 20230912 | 131900 | 1140496635 | 4570 | 4595 | 4595 | 4570 | 909 |
| 356 | 20230912 | 131800 | 1136335005 | 4570 | 4595 | 4595 | 4570 | 130 |
| 357 | 20230912 | 131700 | 1135740220 | 4595 | 4590 | 4595 | 4590 | 3 |
| 358 | 20230912 | 131600 | 1135726445 | 4595 | 4590 | 4595 | 4590 | 68 |
| 359 | 20230912 | 131500 | 1135414315 | 4590 | 4590 | 4590 | 4590 | 272 |
| 360 | 20230912 | 131400 | 1134165835 | 4590 | 4590 | 4590 | 4590 | 1 |
| 361 | 20230912 | 131300 | 1134161245 | 4575 | 4575 | 4575 | 4570 | 1228 |
| 362 | 20230912 | 131200 | 1128544285 | 4575 | 4575 | 4575 | 4575 | 0 |
| 363 | 20230912 | 131100 | 1128544285 | 4575 | 4575 | 4575 | 4575 | 0 |
| 364 | 20230912 | 131000 | 1128544285 | 4575 | 4575 | 4575 | 4575 | 0 |
| 365 | 20230912 | 130900 | 1128544285 | 4575 | 4575 | 4575 | 4570 | 245 |
| 366 | 20230912 | 130800 | 1127423485 | 4575 | 4575 | 4575 | 4575 | 0 |
| 367 | 20230912 | 130700 | 1127423485 | 4575 | 4575 | 4575 | 4575 | 30 |
| 368 | 20230912 | 130600 | 1127286235 | 4575 | 4575 | 4575 | 4575 | 300 |
| 369 | 20230912 | 130500 | 1125913735 | 4590 | 4590 | 4590 | 4590 | 1 |
| 370 | 20230912 | 130400 | 1125909145 | 4570 | 4570 | 4570 | 4570 | 596 |
| 371 | 20230912 | 130300 | 1123185425 | 4575 | 4575 | 4575 | 4575 | 53 |
| 372 | 20230912 | 130200 | 1122942950 | 4580 | 4585 | 4585 | 4580 | 622 |
| 373 | 20230912 | 130100 | 1120093580 | 4585 | 4585 | 4585 | 4585 | 0 |
| 374 | 20230912 | 130000 | 1120093580 | 4585 | 4585 | 4585 | 4585 | 0 |
| 375 | 20230912 | 125900 | 1120093580 | 4585 | 4585 | 4585 | 4580 | 1002 |
| 376 | 20230912 | 125800 | 1115504345 | 4570 | 4570 | 4570 | 4570 | 100 |
| 377 | 20230912 | 125700 | 1115047345 | 4570 | 4570 | 4570 | 4570 | 1080 |
| 378 | 20230912 | 125600 | 1110111745 | 4585 | 4585 | 4585 | 4585 | 44 |
| 379 | 20230912 | 125500 | 1109910005 | 4575 | 4575 | 4575 | 4575 | 300 |
| 380 | 20230912 | 125400 | 1108537505 | 4585 | 4575 | 4585 | 4575 | 695 |
| 381 | 20230912 | 125300 | 1105357530 | 4575 | 4575 | 4575 | 4575 | 150 |
| 382 | 20230912 | 125200 | 1104671280 | 4585 | 4585 | 4585 | 4585 | 17 |
| 383 | 20230912 | 125100 | 1104593335 | 4585 | 4580 | 4585 | 4580 | 127 |
| 384 | 20230912 | 125000 | 1104011670 | 4570 | 4570 | 4570 | 4570 | 0 |
| 385 | 20230912 | 124900 | 1104011670 | 4570 | 4570 | 4570 | 4565 | 1070 |
| 386 | 20230912 | 124800 | 1099121865 | 4585 | 4585 | 4585 | 4585 | 2 |
| 387 | 20230912 | 124700 | 1099112695 | 4570 | 4570 | 4570 | 4570 | 0 |
| 388 | 20230912 | 124600 | 1099112695 | 4570 | 4570 | 4570 | 4570 | 200 |
| 389 | 20230912 | 124500 | 1098198695 | 4585 | 4570 | 4585 | 4570 | 10 |
| 390 | 20230912 | 124400 | 1098152980 | 4580 | 4580 | 4580 | 4580 | 323 |
| 391 | 20230912 | 124300 | 1096673640 | 4570 | 4570 | 4570 | 4570 | 200 |
| 392 | 20230912 | 124200 | 1095759640 | 4575 | 4575 | 4575 | 4575 | 637 |
| 393 | 20230912 | 124100 | 1092845365 | 4575 | 4575 | 4575 | 4575 | 1 |
| 394 | 20230912 | 124000 | 1092840790 | 4575 | 4570 | 4575 | 4570 | 278 |
| 395 | 20230912 | 123900 | 1091569315 | 4570 | 4570 | 4570 | 4565 | 228 |
| 396 | 20230912 | 123800 | 1090527935 | 4570 | 4570 | 4570 | 4570 | 5 |
| 397 | 20230912 | 123700 | 1090505085 | 4575 | 4555 | 4575 | 4555 | 2 |
| 398 | 20230912 | 123600 | 1090495955 | 4565 | 4565 | 4575 | 4555 | 1642 |
| 399 | 20230912 | 123500 | 1083004185 | 4565 | 4560 | 4565 | 4560 | 708 |
| 400 | 20230912 | 123400 | 1079775700 | 4560 | 4560 | 4560 | 4560 | 1 |
| 401 | 20230912 | 123300 | 1079771140 | 4550 | 4550 | 4555 | 4550 | 4392 |
| 402 | 20230912 | 123200 | 1059771050 | 4555 | 4550 | 4555 | 4550 | 1030 |
| 403 | 20230912 | 123100 | 1055079425 | 4555 | 4555 | 4555 | 4550 | 706 |
| 404 | 20230912 | 123000 | 1051864760 | 4555 | 4565 | 4565 | 4555 | 4385 |
| 405 | 20230912 | 122900 | 1031871490 | 4565 | 4570 | 4570 | 4565 | 420 |
| 406 | 20230912 | 122800 | 1029954030 | 4575 | 4575 | 4575 | 4575 | 0 |
| 407 | 20230912 | 122700 | 1029954030 | 4575 | 4575 | 4575 | 4565 | 12 |
| 408 | 20230912 | 122600 | 1029899140 | 4575 | 4565 | 4575 | 4565 | 74 |
| 409 | 20230912 | 122500 | 1029561085 | 4575 | 4575 | 4575 | 4575 | 61 |
| 410 | 20230912 | 122400 | 1029282010 | 4560 | 4560 | 4560 | 4560 | 143 |
| 411 | 20230912 | 122300 | 1028629930 | 4575 | 4575 | 4575 | 4575 | 0 |
| 412 | 20230912 | 122200 | 1028629930 | 4575 | 4575 | 4575 | 4575 | 40 |
| 413 | 20230912 | 122100 | 1028446930 | 4575 | 4575 | 4575 | 4575 | 70 |
| 414 | 20230912 | 122000 | 1028126680 | 4575 | 4560 | 4575 | 4560 | 517 |
| 415 | 20230912 | 121900 | 1025768990 | 4560 | 4560 | 4560 | 4560 | 700 |
| 416 | 20230912 | 121800 | 1022576990 | 4560 | 4570 | 4570 | 4560 | 6002 |
| 417 | 20230912 | 121700 | 995158120 | 4575 | 4575 | 4575 | 4575 | 239 |
| 418 | 20230912 | 121600 | 994064695 | 4575 | 4575 | 4580 | 4575 | 180 |
| 419 | 20230912 | 121500 | 993240845 | 4575 | 4575 | 4575 | 4575 | 66 |
| 420 | 20230912 | 121400 | 992938895 | 4575 | 4575 | 4575 | 4575 | 34 |
| 421 | 20230912 | 121300 | 992783345 | 4575 | 4570 | 4575 | 4570 | 73 |
| 422 | 20230912 | 121200 | 992449380 | 4570 | 4570 | 4570 | 4570 | 1102 |
| 423 | 20230912 | 121100 | 987413240 | 4570 | 4580 | 4580 | 4570 | 358 |
| 424 | 20230912 | 121000 | 985774200 | 4580 | 4580 | 4580 | 4575 | 4539 |
| 425 | 20230912 | 120900 | 965008265 | 4575 | 4580 | 4580 | 4575 | 81 |
| 426 | 20230912 | 120800 | 964637410 | 4580 | 4580 | 4590 | 4580 | 301 |
| 427 | 20230912 | 120700 | 963258820 | 4580 | 4580 | 4580 | 4580 | 300 |
| 428 | 20230912 | 120600 | 961884820 | 4580 | 4580 | 4580 | 4575 | 42 |
| 429 | 20230912 | 120500 | 961692630 | 4585 | 4585 | 4585 | 4585 | 1030 |
| 430 | 20230912 | 120400 | 956970080 | 4590 | 4590 | 4590 | 4590 | 200 |
| 431 | 20230912 | 120300 | 956052080 | 4590 | 4575 | 4590 | 4575 | 21 |
| 432 | 20230912 | 120200 | 955955990 | 4575 | 4580 | 4590 | 4575 | 681 |
| 433 | 20230912 | 120100 | 952840335 | 4590 | 4590 | 4590 | 4590 | 32 |
| 434 | 20230912 | 120000 | 952693455 | 4590 | 4590 | 4590 | 4590 | 1 |
| 435 | 20230912 | 115900 | 952688865 | 4585 | 4590 | 4590 | 4585 | 61 |
| 436 | 20230912 | 115800 | 952409150 | 4590 | 4575 | 4590 | 4575 | 649 |
| 437 | 20230912 | 115700 | 949437790 | 4580 | 4580 | 4580 | 4580 | 0 |
| 438 | 20230912 | 115600 | 949437790 | 4580 | 4575 | 4580 | 4575 | 501 |
| 439 | 20230912 | 115500 | 947145710 | 4580 | 4580 | 4580 | 4580 | 46 |
| 440 | 20230912 | 115400 | 946935030 | 4590 | 4590 | 4590 | 4585 | 60 |
| 441 | 20230912 | 115300 | 946659770 | 4590 | 4590 | 4590 | 4590 | 0 |
| 442 | 20230912 | 115200 | 946659770 | 4590 | 4590 | 4590 | 4590 | 87 |
| 443 | 20230912 | 115100 | 946260440 | 4590 | 4590 | 4590 | 4590 | 3 |
| 444 | 20230912 | 115000 | 946246670 | 4590 | 4590 | 4590 | 4590 | 0 |
| 445 | 20230912 | 114900 | 946246670 | 4590 | 4585 | 4590 | 4585 | 108 |
| 446 | 20230912 | 114800 | 945751485 | 4585 | 4585 | 4585 | 4585 | 11 |
| 447 | 20230912 | 114700 | 945701050 | 4580 | 4580 | 4580 | 4580 | 1295 |
| 448 | 20230912 | 114600 | 939769950 | 4570 | 4580 | 4580 | 4570 | 2 |
| 449 | 20230912 | 114500 | 939760800 | 4580 | 4580 | 4580 | 4580 | 1 |
| 450 | 20230912 | 114400 | 939756220 | 4570 | 4570 | 4580 | 4570 | 816 |
| 451 | 20230912 | 114300 | 936025840 | 4580 | 4570 | 4580 | 4570 | 2135 |
| 452 | 20230912 | 114200 | 926258870 | 4570 | 4580 | 4580 | 4570 | 881 |
| 453 | 20230912 | 114100 | 922231500 | 4575 | 4580 | 4585 | 4575 | 7 |
| 454 | 20230912 | 114000 | 922199460 | 4580 | 4580 | 4585 | 4580 | 456 |
| 455 | 20230912 | 113900 | 920109980 | 4580 | 4585 | 4585 | 4580 | 7 |
| 456 | 20230912 | 113800 | 920077895 | 4585 | 4585 | 4585 | 4585 | 0 |
| 457 | 20230912 | 113700 | 920077895 | 4585 | 4585 | 4585 | 4585 | 1 |
| 458 | 20230912 | 113600 | 920073310 | 4585 | 4585 | 4585 | 4585 | 21 |
| 459 | 20230912 | 113500 | 919977025 | 4585 | 4585 | 4585 | 4585 | 1 |
| 460 | 20230912 | 113400 | 919972440 | 4585 | 4585 | 4590 | 4585 | 113 |
| 461 | 20230912 | 113300 | 919454285 | 4585 | 4590 | 4590 | 4570 | 128 |
| 462 | 20230912 | 113200 | 918867030 | 4590 | 4570 | 4590 | 4570 | 201 |
| 463 | 20230912 | 113100 | 917948440 | 4590 | 4590 | 4590 | 4590 | 1006 |
| 464 | 20230912 | 113000 | 913330900 | 4590 | 4570 | 4590 | 4570 | 31 |
| 465 | 20230912 | 112900 | 913189210 | 4590 | 4580 | 4590 | 4560 | 1474 |
| 466 | 20230912 | 112800 | 906459025 | 4590 | 4585 | 4590 | 4580 | 240 |
| 467 | 20230912 | 112700 | 905359485 | 4595 | 4590 | 4595 | 4590 | 153 |
| 468 | 20230912 | 112600 | 904657130 | 4595 | 4590 | 4595 | 4590 | 310 |
| 469 | 20230912 | 112500 | 903234225 | 4580 | 4590 | 4590 | 4580 | 342 |
| 470 | 20230912 | 112400 | 901667755 | 4590 | 4590 | 4590 | 4590 | 1 |
| 471 | 20230912 | 112300 | 901663165 | 4580 | 4580 | 4580 | 4580 | 725 |
| 472 | 20230912 | 112200 | 898342665 | 4580 | 4580 | 4580 | 4580 | 700 |
| 473 | 20230912 | 112100 | 895136665 | 4585 | 4575 | 4585 | 4560 | 2106 |
| 474 | 20230912 | 112000 | 885506585 | 4580 | 4585 | 4585 | 4580 | 1523 |
| 475 | 20230912 | 111900 | 878529330 | 4590 | 4590 | 4590 | 4590 | 172 |
| 476 | 20230912 | 111800 | 877739850 | 4590 | 4585 | 4590 | 4580 | 6128 |
| 477 | 20230912 | 111700 | 849643125 | 4590 | 4590 | 4590 | 4585 | 998 |
| 478 | 20230912 | 111600 | 845064155 | 4590 | 4595 | 4595 | 4585 | 4315 |
| 479 | 20230912 | 111500 | 825254270 | 4600 | 4605 | 4605 | 4600 | 10034 |
| 480 | 20230912 | 111400 | 779097430 | 4605 | 4610 | 4610 | 4600 | 6677 |
| 481 | 20230912 | 111300 | 748348800 | 4605 | 4610 | 4610 | 4605 | 861 |
| 482 | 20230912 | 111200 | 744383865 | 4610 | 4610 | 4610 | 4610 | 105 |
| 483 | 20230912 | 111100 | 743899815 | 4615 | 4610 | 4615 | 4605 | 310 |
| 484 | 20230912 | 111000 | 742470400 | 4610 | 4610 | 4615 | 4610 | 916 |
| 485 | 20230912 | 110900 | 738246375 | 4615 | 4610 | 4615 | 4610 | 201 |
| 486 | 20230912 | 110800 | 737319760 | 4610 | 4610 | 4610 | 4610 | 704 |
| 487 | 20230912 | 110700 | 734074320 | 4615 | 4615 | 4615 | 4615 | 3 |
| 488 | 20230912 | 110600 | 734060475 | 4615 | 4610 | 4615 | 4610 | 633 |
| 489 | 20230912 | 110500 | 731142030 | 4610 | 4605 | 4610 | 4605 | 1207 |
| 490 | 20230912 | 110400 | 725583155 | 4610 | 4605 | 4610 | 4605 | 320 |
| 491 | 20230912 | 110300 | 724108345 | 4610 | 4610 | 4610 | 4610 | 2079 |
| 492 | 20230912 | 110200 | 714524155 | 4620 | 4620 | 4620 | 4620 | 10 |
| 493 | 20230912 | 110100 | 714477955 | 4620 | 4620 | 4620 | 4620 | 21 |
| 494 | 20230912 | 110000 | 714380935 | 4610 | 4625 | 4630 | 4610 | 3497 |
| 495 | 20230912 | 105900 | 698228570 | 4620 | 4625 | 4625 | 4620 | 1911 |
| 496 | 20230912 | 105800 | 689394040 | 4630 | 4625 | 4630 | 4625 | 2 |
| 497 | 20230912 | 105700 | 689384785 | 4625 | 4625 | 4625 | 4625 | 70 |
| 498 | 20230912 | 105600 | 689061035 | 4625 | 4625 | 4625 | 4625 | 120 |
| 499 | 20230912 | 105500 | 688506035 | 4640 | 4640 | 4640 | 4620 | 185 |
| 500 | 20230912 | 105400 | 687650790 | 4620 | 4635 | 4635 | 4620 | 1028 |
| 501 | 20230912 | 105300 | 682886310 | 4635 | 4635 | 4635 | 4635 | 128 |
| 502 | 20230912 | 105200 | 682293030 | 4635 | 4635 | 4635 | 4635 | 3 |
| 503 | 20230912 | 105100 | 682279125 | 4635 | 4635 | 4635 | 4635 | 1 |
| 504 | 20230912 | 105000 | 682274490 | 4620 | 4620 | 4620 | 4620 | 70 |
| 505 | 20230912 | 104900 | 681951090 | 4635 | 4620 | 4635 | 4620 | 1010 |
| 506 | 20230912 | 104800 | 677270160 | 4635 | 4615 | 4635 | 4615 | 93 |
| 507 | 20230912 | 104700 | 676840825 | 4620 | 4620 | 4620 | 4615 | 48 |
| 508 | 20230912 | 104600 | 676619155 | 4620 | 4620 | 4620 | 4620 | 27 |
| 509 | 20230912 | 104500 | 676494415 | 4620 | 4620 | 4620 | 4620 | 56 |
| 510 | 20230912 | 104400 | 676235695 | 4620 | 4615 | 4620 | 4610 | 1845 |
| 511 | 20230912 | 104300 | 667730185 | 4610 | 4625 | 4635 | 4605 | 17441 |
| 512 | 20230912 | 104200 | 587258080 | 4625 | 4625 | 4625 | 4625 | 0 |
| 513 | 20230912 | 104100 | 587258080 | 4625 | 4625 | 4625 | 4625 | 697 |
| 514 | 20230912 | 104000 | 584034455 | 4625 | 4625 | 4625 | 4625 | 0 |
| 515 | 20230912 | 103900 | 584034455 | 4625 | 4625 | 4625 | 4625 | 0 |
| 516 | 20230912 | 103800 | 584034455 | 4625 | 4625 | 4630 | 4625 | 36 |
| 517 | 20230912 | 103700 | 583867950 | 4630 | 4630 | 4630 | 4630 | 301 |
| 518 | 20230912 | 103600 | 582474320 | 4630 | 4630 | 4630 | 4630 | 151 |
| 519 | 20230912 | 103500 | 581775190 | 4640 | 4625 | 4640 | 4625 | 41 |
| 520 | 20230912 | 103400 | 581585550 | 4625 | 4625 | 4625 | 4625 | 450 |
| 521 | 20230912 | 103300 | 579504300 | 4645 | 4640 | 4645 | 4625 | 2006 |
| 522 | 20230912 | 103200 | 570215100 | 4640 | 4640 | 4645 | 4640 | 322 |
| 523 | 20230912 | 103100 | 568720920 | 4645 | 4640 | 4645 | 4640 | 495 |
| 524 | 20230912 | 103000 | 566424115 | 4640 | 4640 | 4640 | 4640 | 165 |
| 525 | 20230912 | 102900 | 565658515 | 4640 | 4640 | 4640 | 4640 | 173 |
| 526 | 20230912 | 102800 | 564855795 | 4645 | 4645 | 4645 | 4640 | 48 |
| 527 | 20230912 | 102700 | 564632840 | 4645 | 4645 | 4645 | 4645 | 162 |
| 528 | 20230912 | 102600 | 563880350 | 4645 | 4645 | 4645 | 4645 | 51 |
| 529 | 20230912 | 102500 | 563643455 | 4640 | 4640 | 4640 | 4640 | 0 |
| 530 | 20230912 | 102400 | 563643455 | 4640 | 4640 | 4640 | 4640 | 100 |
| 531 | 20230912 | 102300 | 563179455 | 4640 | 4645 | 4645 | 4640 | 226 |
| 532 | 20230912 | 102200 | 562130740 | 4645 | 4645 | 4645 | 4645 | 150 |
| 533 | 20230912 | 102100 | 561433990 | 4645 | 4645 | 4645 | 4645 | 1 |
| 534 | 20230912 | 102000 | 561429345 | 4640 | 4640 | 4640 | 4640 | 225 |
| 535 | 20230912 | 101900 | 560385345 | 4640 | 4645 | 4645 | 4640 | 99 |
| 536 | 20230912 | 101800 | 559925690 | 4645 | 4645 | 4645 | 4645 | 200 |
| 537 | 20230912 | 101700 | 558996690 | 4645 | 4645 | 4645 | 4645 | 10 |
| 538 | 20230912 | 101600 | 558950240 | 4650 | 4650 | 4650 | 4650 | 584 |
| 539 | 20230912 | 101500 | 556234640 | 4650 | 4655 | 4655 | 4650 | 16 |
| 540 | 20230912 | 101400 | 556160190 | 4660 | 4665 | 4665 | 4660 | 15 |
| 541 | 20230912 | 101300 | 556090265 | 4665 | 4645 | 4665 | 4645 | 2035 |
| 542 | 20230912 | 101200 | 546632875 | 4645 | 4645 | 4645 | 4645 | 1 |
| 543 | 20230912 | 101100 | 546628230 | 4645 | 4630 | 4645 | 4625 | 2145 |
| 544 | 20230912 | 101000 | 536691315 | 4630 | 4625 | 4630 | 4625 | 1640 |
| 545 | 20230912 | 100900 | 529098430 | 4620 | 4625 | 4625 | 4620 | 2242 |
| 546 | 20230912 | 100800 | 518739260 | 4630 | 4630 | 4630 | 4620 | 3718 |
| 547 | 20230912 | 100700 | 501539400 | 4630 | 4635 | 4635 | 4630 | 1477 |
| 548 | 20230912 | 100600 | 494698570 | 4640 | 4640 | 4640 | 4635 | 120 |
| 549 | 20230912 | 100500 | 494142060 | 4640 | 4640 | 4640 | 4640 | 294 |
| 550 | 20230912 | 100400 | 492777900 | 4640 | 4640 | 4640 | 4640 | 2 |
| 551 | 20230912 | 100300 | 492768620 | 4640 | 4645 | 4645 | 4640 | 188 |
| 552 | 20230912 | 100200 | 491895765 | 4645 | 4645 | 4645 | 4645 | 0 |
| 553 | 20230912 | 100100 | 491895765 | 4645 | 4645 | 4645 | 4645 | 0 |
| 554 | 20230912 | 100000 | 491895765 | 4645 | 4645 | 4645 | 4645 | 49 |
| 555 | 20230912 | 095900 | 491668160 | 4645 | 4640 | 4645 | 4635 | 839 |
| 556 | 20230912 | 095800 | 487778005 | 4640 | 4640 | 4640 | 4635 | 521 |
| 557 | 20230912 | 095700 | 485363065 | 4635 | 4650 | 4650 | 4635 | 408 |
| 558 | 20230912 | 095600 | 483471865 | 4630 | 4640 | 4640 | 4630 | 1385 |
| 559 | 20230912 | 095500 | 477048815 | 4625 | 4640 | 4640 | 4625 | 1592 |
| 560 | 20230912 | 095400 | 469678105 | 4630 | 4630 | 4630 | 4630 | 877 |
| 561 | 20230912 | 095300 | 465617595 | 4630 | 4635 | 4635 | 4630 | 2051 |
| 562 | 20230912 | 095200 | 456117225 | 4640 | 4645 | 4645 | 4640 | 1135 |
| 563 | 20230912 | 095100 | 450850530 | 4650 | 4640 | 4650 | 4640 | 320 |
| 564 | 20230912 | 095000 | 449362580 | 4640 | 4650 | 4650 | 4640 | 3678 |
| 565 | 20230912 | 094900 | 432290990 | 4650 | 4655 | 4655 | 4650 | 1343 |
| 566 | 20230912 | 094800 | 426045590 | 4665 | 4665 | 4665 | 4665 | 0 |
| 567 | 20230912 | 094700 | 426045590 | 4665 | 4655 | 4665 | 4655 | 44 |
| 568 | 20230912 | 094600 | 425840760 | 4655 | 4655 | 4655 | 4655 | 2699 |
| 569 | 20230912 | 094500 | 413276915 | 4655 | 4660 | 4660 | 4655 | 100 |
| 570 | 20230912 | 094400 | 412811165 | 4670 | 4670 | 4670 | 4670 | 201 |
| 571 | 20230912 | 094300 | 411872495 | 4655 | 4670 | 4670 | 4655 | 1791 |
| 572 | 20230912 | 094200 | 403535240 | 4675 | 4675 | 4675 | 4650 | 19812 |
| 573 | 20230912 | 094100 | 311122030 | 4675 | 4675 | 4675 | 4670 | 120 |
| 574 | 20230912 | 094000 | 310561125 | 4675 | 4675 | 4675 | 4675 | 0 |
| 575 | 20230912 | 093900 | 310561125 | 4675 | 4675 | 4675 | 4675 | 402 |
| 576 | 20230912 | 093800 | 308681775 | 4675 | 4675 | 4675 | 4675 | 1168 |
| 577 | 20230912 | 093700 | 303221375 | 4675 | 4675 | 4675 | 4675 | 150 |
| 578 | 20230912 | 093600 | 302520125 | 4675 | 4670 | 4675 | 4670 | 1534 |
| 579 | 20230912 | 093500 | 295351540 | 4670 | 4670 | 4670 | 4665 | 1066 |
| 580 | 20230912 | 093400 | 290373950 | 4675 | 4680 | 4680 | 4670 | 1109 |
| 581 | 20230912 | 093300 | 285185025 | 4680 | 4665 | 4680 | 4665 | 1429 |
| 582 | 20230912 | 093200 | 278517265 | 4670 | 4670 | 4670 | 4665 | 366 |
| 583 | 20230912 | 093100 | 276808425 | 4670 | 4670 | 4670 | 4670 | 162 |
| 584 | 20230912 | 093000 | 276051885 | 4670 | 4660 | 4670 | 4660 | 2285 |
| 585 | 20230912 | 092900 | 265389695 | 4655 | 4655 | 4660 | 4650 | 1503 |
| 586 | 20230912 | 092800 | 258392445 | 4655 | 4655 | 4655 | 4655 | 549 |
| 587 | 20230912 | 092700 | 255836850 | 4655 | 4665 | 4665 | 4655 | 1007 |
| 588 | 20230912 | 092600 | 251142090 | 4665 | 4665 | 4665 | 4665 | 30 |
| 589 | 20230912 | 092500 | 251002140 | 4665 | 4665 | 4665 | 4665 | 121 |
| 590 | 20230912 | 092400 | 250437675 | 4665 | 4665 | 4665 | 4650 | 406 |
| 591 | 20230912 | 092300 | 248546420 | 4665 | 4660 | 4665 | 4660 | 1982 |
| 592 | 20230912 | 092200 | 239309230 | 4660 | 4660 | 4660 | 4645 | 259 |
| 593 | 20230912 | 092100 | 238105560 | 4660 | 4660 | 4660 | 4645 | 226 |
| 594 | 20230912 | 092000 | 237054735 | 4640 | 4660 | 4660 | 4640 | 442 |
| 595 | 20230912 | 091900 | 235001625 | 4650 | 4660 | 4660 | 4650 | 2487 |
| 596 | 20230912 | 091800 | 223417625 | 4660 | 4660 | 4660 | 4650 | 175 |
| 597 | 20230912 | 091700 | 222603125 | 4670 | 4660 | 4670 | 4655 | 1401 |
| 598 | 20230912 | 091600 | 216079305 | 4660 | 4675 | 4675 | 4660 | 6912 |
| 599 | 20230912 | 091500 | 183867825 | 4670 | 4670 | 4670 | 4670 | 473 |
| 600 | 20230912 | 091400 | 181658915 | 4660 | 4660 | 4660 | 4660 | 307 |
| 601 | 20230912 | 091300 | 180228295 | 4660 | 4670 | 4670 | 4660 | 157 |
| 602 | 20230912 | 091200 | 179496480 | 4670 | 4680 | 4680 | 4670 | 487 |
| 603 | 20230912 | 091100 | 177221225 | 4680 | 4670 | 4685 | 4670 | 1832 |
| 604 | 20230912 | 091000 | 168649795 | 4670 | 4670 | 4670 | 4665 | 585 |
| 605 | 20230912 | 090900 | 165920345 | 4680 | 4670 | 4680 | 4665 | 1042 |
| 606 | 20230912 | 090800 | 161044350 | 4665 | 4655 | 4665 | 4630 | 3821 |
| 607 | 20230912 | 090700 | 143277895 | 4655 | 4650 | 4655 | 4640 | 609 |
| 608 | 20230912 | 090600 | 140446090 | 4650 | 4635 | 4650 | 4635 | 654 |
| 609 | 20230912 | 090500 | 137411085 | 4640 | 4630 | 4640 | 4620 | 4545 |
| 610 | 20230912 | 090400 | 116385655 | 4625 | 4630 | 4660 | 4615 | 11837 |
| 611 | 20230912 | 090300 | 61600950 | 4630 | 4640 | 4650 | 4630 | 2945 |
| 612 | 20230912 | 090200 | 47940705 | 4640 | 4670 | 4670 | 4640 | 4481 |
| 613 | 20230912 | 090100 | 27073265 | 4665 | 4700 | 4700 | 4665 | 2960 |
| 614 | 20230912 | 090000 | 13261830 | 4665 | 4730 | 4730 | 4665 | 2819 |