30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 3 | 20230914 | 191000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20230914 | 190900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20230914 | 190800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20230914 | 190700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20230914 | 190600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20230914 | 190500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20230914 | 190400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20230914 | 190300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20230914 | 190200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20230914 | 190100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20230914 | 190000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20230914 | 185900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20230914 | 185800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20230914 | 185700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20230914 | 185600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20230914 | 185500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20230914 | 185400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20230914 | 185300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20230914 | 185200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20230914 | 185100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20230914 | 185000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20230914 | 184900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20230914 | 184800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20230914 | 184700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20230914 | 184600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20230914 | 184500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20230914 | 184400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20230914 | 184300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20230914 | 184200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20230914 | 184100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 33 | 20230914 | 184000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20230914 | 183900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20230914 | 183800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20230914 | 183700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20230914 | 183600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20230914 | 183500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20230914 | 183400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20230914 | 183300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20230914 | 183200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20230914 | 183100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20230914 | 183000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20230914 | 182900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20230914 | 182800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20230914 | 182700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20230914 | 182600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20230914 | 182500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20230914 | 182400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20230914 | 182300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20230914 | 182200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20230914 | 182100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20230914 | 182000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20230914 | 181900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20230914 | 181800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20230914 | 181700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20230914 | 181600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20230914 | 181500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20230914 | 181400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20230914 | 181300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20230914 | 181200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20230914 | 181100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 63 | 20230914 | 181000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20230914 | 180900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20230914 | 180800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20230914 | 180700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20230914 | 180600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20230914 | 180500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20230914 | 180400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20230914 | 180300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20230914 | 180200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20230914 | 180100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20230914 | 180000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20230914 | 175900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20230914 | 175800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20230914 | 175700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20230914 | 175600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20230914 | 175500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20230914 | 175400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20230914 | 175300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20230914 | 175200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20230914 | 175100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20230914 | 175000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20230914 | 174900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20230914 | 174800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20230914 | 174700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20230914 | 174600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20230914 | 174500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20230914 | 174400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20230914 | 174300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20230914 | 174200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20230914 | 174100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 93 | 20230914 | 174000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20230914 | 173900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20230914 | 173800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20230914 | 173700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20230914 | 173600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20230914 | 173500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20230914 | 173400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20230914 | 173300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20230914 | 173200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20230914 | 173100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20230914 | 173000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20230914 | 172900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20230914 | 172800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20230914 | 172700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20230914 | 172600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20230914 | 172500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20230914 | 172400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20230914 | 172300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20230914 | 172200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20230914 | 172100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20230914 | 172000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20230914 | 171900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20230914 | 171800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20230914 | 171700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20230914 | 171600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20230914 | 171500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20230914 | 171400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20230914 | 171300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20230914 | 171200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20230914 | 171100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 123 | 20230914 | 171000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20230914 | 170900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20230914 | 170800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20230914 | 170700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20230914 | 170600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20230914 | 170500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20230914 | 170400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20230914 | 170300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20230914 | 170200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20230914 | 170100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20230914 | 170000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20230914 | 165900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20230914 | 165800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20230914 | 165700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20230914 | 165600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20230914 | 165500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20230914 | 165400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20230914 | 165300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20230914 | 165200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20230914 | 165100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20230914 | 165000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20230914 | 164900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20230914 | 164800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20230914 | 164700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20230914 | 164600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20230914 | 164500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20230914 | 164400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20230914 | 164300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20230914 | 164200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20230914 | 164100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 153 | 20230914 | 164000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20230914 | 163900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20230914 | 163800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20230914 | 163700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20230914 | 163600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20230914 | 163500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20230914 | 163400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20230914 | 163300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20230914 | 163200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20230914 | 163100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20230914 | 163000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20230914 | 162900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20230914 | 162800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20230914 | 162700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20230914 | 162600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20230914 | 162500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20230914 | 162400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20230914 | 162300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20230914 | 162200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20230914 | 162100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20230914 | 162000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20230914 | 161900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20230914 | 161800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20230914 | 161700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20230914 | 161600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20230914 | 161500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20230914 | 161400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20230914 | 161300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20230914 | 161200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20230914 | 161100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 183 | 20230914 | 161000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20230914 | 160900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20230914 | 160800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20230914 | 160700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20230914 | 160600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20230914 | 160500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20230914 | 160400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20230914 | 160300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20230914 | 160200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20230914 | 160100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20230914 | 160000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 194 | 20230914 | 155900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20230914 | 155800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20230914 | 155700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20230914 | 155600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20230914 | 155500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20230914 | 155400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20230914 | 155300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20230914 | 155200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20230914 | 155100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20230914 | 155000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20230914 | 154900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 205 | 20230914 | 154800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 206 | 20230914 | 154700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 207 | 20230914 | 154600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 208 | 20230914 | 154500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 209 | 20230914 | 154400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 210 | 20230914 | 154300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 211 | 20230914 | 154200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 212 | 20230914 | 154100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 213 | 20230914 | 154000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20230914 | 153900 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20230914 | 153800 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20230914 | 153700 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20230914 | 153600 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20230914 | 153500 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20230914 | 153400 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20230914 | 153300 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20230914 | 153200 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20230914 | 153100 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20230914 | 153000 | 2496867210 | 4585 | 4585 | 4585 | 4585 | 6686 |
| 224 | 20230914 | 152900 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230914 | 152800 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20230914 | 152700 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20230914 | 152600 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20230914 | 152500 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20230914 | 152400 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20230914 | 152300 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20230914 | 152200 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20230914 | 152100 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20230914 | 152000 | 2466211900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20230914 | 151900 | 2466211900 | 4600 | 4590 | 4600 | 4590 | 3137 |
| 235 | 20230914 | 151800 | 2451811590 | 4580 | 4580 | 4580 | 4575 | 17648 |
| 236 | 20230914 | 151700 | 2370984000 | 4580 | 4580 | 4580 | 4575 | 2843 |
| 237 | 20230914 | 151600 | 2357967760 | 4575 | 4575 | 4580 | 4575 | 669 |
| 238 | 20230914 | 151500 | 2354907030 | 4580 | 4580 | 4580 | 4580 | 310 |
| 239 | 20230914 | 151400 | 2353487230 | 4580 | 4580 | 4580 | 4580 | 220 |
| 240 | 20230914 | 151300 | 2352479630 | 4575 | 4580 | 4580 | 4575 | 1203 |
| 241 | 20230914 | 151200 | 2346974890 | 4580 | 4580 | 4580 | 4580 | 33 |
| 242 | 20230914 | 151100 | 2346823750 | 4575 | 4580 | 4580 | 4575 | 1195 |
| 243 | 20230914 | 151000 | 2341352425 | 4580 | 4580 | 4580 | 4580 | 584 |
| 244 | 20230914 | 150900 | 2338677705 | 4580 | 4580 | 4580 | 4580 | 210 |
| 245 | 20230914 | 150800 | 2337715905 | 4580 | 4580 | 4580 | 4580 | 917 |
| 246 | 20230914 | 150700 | 2333516045 | 4580 | 4585 | 4585 | 4580 | 1651 |
| 247 | 20230914 | 150600 | 2325950500 | 4585 | 4585 | 4590 | 4585 | 1107 |
| 248 | 20230914 | 150500 | 2320874855 | 4585 | 4590 | 4590 | 4585 | 4256 |
| 249 | 20230914 | 150400 | 2301350080 | 4590 | 4585 | 4590 | 4585 | 1278 |
| 250 | 20230914 | 150300 | 2295484945 | 4585 | 4590 | 4590 | 4580 | 1028 |
| 251 | 20230914 | 150200 | 2290772090 | 4590 | 4590 | 4590 | 4590 | 22 |
| 252 | 20230914 | 150100 | 2290671110 | 4590 | 4590 | 4590 | 4590 | 300 |
| 253 | 20230914 | 150000 | 2289294110 | 4590 | 4585 | 4590 | 4585 | 95 |
| 254 | 20230914 | 145900 | 2288858475 | 4585 | 4585 | 4585 | 4585 | 614 |
| 255 | 20230914 | 145800 | 2286043285 | 4590 | 4590 | 4590 | 4590 | 210 |
| 256 | 20230914 | 145700 | 2285079385 | 4590 | 4590 | 4590 | 4590 | 117 |
| 257 | 20230914 | 145600 | 2284542355 | 4590 | 4590 | 4590 | 4590 | 600 |
| 258 | 20230914 | 145500 | 2281788355 | 4585 | 4585 | 4585 | 4585 | 594 |
| 259 | 20230914 | 145400 | 2279064865 | 4585 | 4595 | 4595 | 4585 | 154 |
| 260 | 20230914 | 145300 | 2278358755 | 4595 | 4585 | 4595 | 4585 | 167 |
| 261 | 20230914 | 145200 | 2277591410 | 4585 | 4580 | 4585 | 4580 | 1295 |
| 262 | 20230914 | 145100 | 2271660035 | 4585 | 4585 | 4585 | 4585 | 74 |
| 263 | 20230914 | 145000 | 2271320745 | 4585 | 4585 | 4585 | 4580 | 390 |
| 264 | 20230914 | 144900 | 2269532845 | 4585 | 4585 | 4585 | 4585 | 652 |
| 265 | 20230914 | 144800 | 2266543425 | 4595 | 4595 | 4595 | 4595 | 21 |
| 266 | 20230914 | 144700 | 2266446930 | 4595 | 4595 | 4595 | 4595 | 1 |
| 267 | 20230914 | 144600 | 2266442335 | 4585 | 4585 | 4585 | 4585 | 1426 |
| 268 | 20230914 | 144500 | 2259904125 | 4595 | 4595 | 4595 | 4595 | 1 |
| 269 | 20230914 | 144400 | 2259899530 | 4585 | 4585 | 4600 | 4585 | 1151 |
| 270 | 20230914 | 144300 | 2254621745 | 4585 | 4590 | 4590 | 4585 | 5719 |
| 271 | 20230914 | 144200 | 2228393825 | 4600 | 4590 | 4600 | 4590 | 901 |
| 272 | 20230914 | 144100 | 2224258225 | 4600 | 4600 | 4600 | 4590 | 102 |
| 273 | 20230914 | 144000 | 2223790025 | 4590 | 4590 | 4590 | 4585 | 723 |
| 274 | 20230914 | 143900 | 2220471805 | 4590 | 4590 | 4590 | 4590 | 165 |
| 275 | 20230914 | 143800 | 2219714455 | 4590 | 4590 | 4590 | 4590 | 0 |
| 276 | 20230914 | 143700 | 2219714455 | 4590 | 4600 | 4600 | 4590 | 676 |
| 277 | 20230914 | 143600 | 2216610160 | 4600 | 4590 | 4600 | 4590 | 33 |
| 278 | 20230914 | 143500 | 2216458680 | 4590 | 4590 | 4590 | 4590 | 27 |
| 279 | 20230914 | 143400 | 2216334750 | 4600 | 4590 | 4600 | 4590 | 404 |
| 280 | 20230914 | 143300 | 2214480380 | 4600 | 4595 | 4600 | 4590 | 733 |
| 281 | 20230914 | 143200 | 2211115890 | 4600 | 4600 | 4600 | 4590 | 117 |
| 282 | 20230914 | 143100 | 2210578475 | 4595 | 4600 | 4600 | 4595 | 69 |
| 283 | 20230914 | 143000 | 2210261395 | 4595 | 4605 | 4605 | 4595 | 663 |
| 284 | 20230914 | 142900 | 2207214740 | 4595 | 4595 | 4605 | 4595 | 241 |
| 285 | 20230914 | 142800 | 2206107335 | 4595 | 4600 | 4600 | 4595 | 737 |
| 286 | 20230914 | 142700 | 2202719615 | 4600 | 4600 | 4600 | 4600 | 996 |
| 287 | 20230914 | 142600 | 2198138015 | 4600 | 4600 | 4600 | 4600 | 381 |
| 288 | 20230914 | 142500 | 2196385415 | 4600 | 4600 | 4600 | 4600 | 1 |
| 289 | 20230914 | 142400 | 2196380815 | 4600 | 4595 | 4600 | 4595 | 493 |
| 290 | 20230914 | 142300 | 2194114230 | 4595 | 4595 | 4595 | 4595 | 2 |
| 291 | 20230914 | 142200 | 2194105040 | 4600 | 4600 | 4600 | 4600 | 142 |
| 292 | 20230914 | 142100 | 2193451840 | 4600 | 4600 | 4600 | 4600 | 60 |
| 293 | 20230914 | 142000 | 2193175840 | 4600 | 4600 | 4600 | 4600 | 55 |
| 294 | 20230914 | 141900 | 2192922840 | 4600 | 4590 | 4600 | 4590 | 203 |
| 295 | 20230914 | 141800 | 2191990550 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 296 | 20230914 | 141700 | 2187400550 | 4600 | 4600 | 4600 | 4600 | 0 |
| 297 | 20230914 | 141600 | 2187400550 | 4600 | 4600 | 4600 | 4590 | 14 |
| 298 | 20230914 | 141500 | 2187336270 | 4590 | 4595 | 4595 | 4590 | 1700 |
| 299 | 20230914 | 141400 | 2179526950 | 4600 | 4600 | 4600 | 4600 | 1007 |
| 300 | 20230914 | 141300 | 2174894750 | 4605 | 4610 | 4610 | 4605 | 2218 |
| 301 | 20230914 | 141200 | 2164680855 | 4605 | 4610 | 4610 | 4605 | 19 |
| 302 | 20230914 | 141100 | 2164593355 | 4605 | 4605 | 4605 | 4605 | 700 |
| 303 | 20230914 | 141000 | 2161369855 | 4605 | 4605 | 4605 | 4600 | 401 |
| 304 | 20230914 | 140900 | 2159523255 | 4605 | 4605 | 4605 | 4605 | 358 |
| 305 | 20230914 | 140800 | 2157874665 | 4605 | 4605 | 4605 | 4605 | 9 |
| 306 | 20230914 | 140700 | 2157833220 | 4610 | 4605 | 4610 | 4605 | 1180 |
| 307 | 20230914 | 140600 | 2152399315 | 4605 | 4595 | 4605 | 4595 | 1185 |
| 308 | 20230914 | 140500 | 2146949810 | 4600 | 4600 | 4600 | 4600 | 0 |
| 309 | 20230914 | 140400 | 2146949810 | 4600 | 4595 | 4600 | 4595 | 525 |
| 310 | 20230914 | 140300 | 2144537415 | 4595 | 4595 | 4595 | 4595 | 0 |
| 311 | 20230914 | 140200 | 2144537415 | 4595 | 4600 | 4600 | 4595 | 67 |
| 312 | 20230914 | 140100 | 2144229540 | 4600 | 4600 | 4600 | 4595 | 569 |
| 313 | 20230914 | 140000 | 2141613140 | 4595 | 4595 | 4595 | 4595 | 1259 |
| 314 | 20230914 | 135900 | 2135828035 | 4595 | 4595 | 4595 | 4595 | 1 |
| 315 | 20230914 | 135800 | 2135823440 | 4590 | 4590 | 4590 | 4590 | 2 |
| 316 | 20230914 | 135700 | 2135814260 | 4595 | 4590 | 4595 | 4590 | 437 |
| 317 | 20230914 | 135600 | 2133808425 | 4595 | 4595 | 4595 | 4595 | 1 |
| 318 | 20230914 | 135500 | 2133803830 | 4595 | 4595 | 4595 | 4595 | 5 |
| 319 | 20230914 | 135400 | 2133780855 | 4590 | 4590 | 4590 | 4590 | 110 |
| 320 | 20230914 | 135300 | 2133275955 | 4595 | 4595 | 4595 | 4595 | 20 |
| 321 | 20230914 | 135200 | 2133184055 | 4595 | 4595 | 4595 | 4595 | 24 |
| 322 | 20230914 | 135100 | 2133073775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 323 | 20230914 | 135000 | 2133073775 | 4600 | 4600 | 4600 | 4600 | 1 |
| 324 | 20230914 | 134900 | 2133069175 | 4595 | 4595 | 4595 | 4595 | 169 |
| 325 | 20230914 | 134800 | 2132292620 | 4585 | 4595 | 4595 | 4585 | 30 |
| 326 | 20230914 | 134700 | 2132155060 | 4585 | 4585 | 4585 | 4585 | 1087 |
| 327 | 20230914 | 134600 | 2127171165 | 4585 | 4590 | 4590 | 4585 | 228 |
| 328 | 20230914 | 134500 | 2126124780 | 4595 | 4595 | 4595 | 4595 | 66 |
| 329 | 20230914 | 134400 | 2125821510 | 4600 | 4595 | 4600 | 4595 | 543 |
| 330 | 20230914 | 134300 | 2123323860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 331 | 20230914 | 134200 | 2123323860 | 4600 | 4600 | 4600 | 4600 | 183 |
| 332 | 20230914 | 134100 | 2122482060 | 4595 | 4595 | 4595 | 4595 | 32 |
| 333 | 20230914 | 134000 | 2122335020 | 4595 | 4595 | 4595 | 4595 | 58 |
| 334 | 20230914 | 133900 | 2122068510 | 4595 | 4590 | 4595 | 4590 | 53 |
| 335 | 20230914 | 133800 | 2121825140 | 4590 | 4585 | 4590 | 4585 | 1529 |
| 336 | 20230914 | 133700 | 2114814650 | 4585 | 4590 | 4590 | 4585 | 1411 |
| 337 | 20230914 | 133600 | 2108343670 | 4595 | 4595 | 4595 | 4595 | 1 |
| 338 | 20230914 | 133500 | 2108339075 | 4585 | 4585 | 4585 | 4585 | 500 |
| 339 | 20230914 | 133400 | 2106046575 | 4595 | 4585 | 4595 | 4585 | 287 |
| 340 | 20230914 | 133300 | 2104728410 | 4590 | 4595 | 4595 | 4590 | 345 |
| 341 | 20230914 | 133200 | 2103144690 | 4600 | 4600 | 4600 | 4600 | 11 |
| 342 | 20230914 | 133100 | 2103094090 | 4595 | 4595 | 4595 | 4595 | 193 |
| 343 | 20230914 | 133000 | 2102207255 | 4595 | 4595 | 4595 | 4595 | 5 |
| 344 | 20230914 | 132900 | 2102184280 | 4595 | 4595 | 4595 | 4585 | 275 |
| 345 | 20230914 | 132800 | 2100923385 | 4585 | 4585 | 4585 | 4585 | 50 |
| 346 | 20230914 | 132700 | 2100694135 | 4590 | 4590 | 4590 | 4590 | 186 |
| 347 | 20230914 | 132600 | 2099840395 | 4600 | 4600 | 4600 | 4600 | 0 |
| 348 | 20230914 | 132500 | 2099840395 | 4600 | 4590 | 4600 | 4590 | 224 |
| 349 | 20230914 | 132400 | 2098810045 | 4600 | 4600 | 4600 | 4600 | 6 |
| 350 | 20230914 | 132300 | 2098782445 | 4600 | 4600 | 4600 | 4600 | 22 |
| 351 | 20230914 | 132200 | 2098681245 | 4600 | 4590 | 4600 | 4590 | 252 |
| 352 | 20230914 | 132100 | 2097524445 | 4590 | 4590 | 4590 | 4590 | 0 |
| 353 | 20230914 | 132000 | 2097524445 | 4590 | 4590 | 4590 | 4590 | 0 |
| 354 | 20230914 | 131900 | 2097524445 | 4590 | 4590 | 4600 | 4585 | 797 |
| 355 | 20230914 | 131800 | 2093868140 | 4590 | 4590 | 4590 | 4590 | 2000 |
| 356 | 20230914 | 131700 | 2084688140 | 4590 | 4590 | 4590 | 4590 | 65 |
| 357 | 20230914 | 131600 | 2084389790 | 4590 | 4595 | 4595 | 4590 | 1762 |
| 358 | 20230914 | 131500 | 2076295295 | 4600 | 4595 | 4600 | 4595 | 31 |
| 359 | 20230914 | 131400 | 2076152845 | 4600 | 4600 | 4600 | 4600 | 1005 |
| 360 | 20230914 | 131300 | 2071529845 | 4600 | 4595 | 4600 | 4595 | 24 |
| 361 | 20230914 | 131200 | 2071419560 | 4595 | 4595 | 4595 | 4595 | 118 |
| 362 | 20230914 | 131100 | 2070877350 | 4595 | 4595 | 4595 | 4595 | 182 |
| 363 | 20230914 | 131000 | 2070041060 | 4605 | 4605 | 4605 | 4605 | 0 |
| 364 | 20230914 | 130900 | 2070041060 | 4605 | 4600 | 4605 | 4595 | 2009 |
| 365 | 20230914 | 130800 | 2060807885 | 4600 | 4600 | 4600 | 4600 | 100 |
| 366 | 20230914 | 130700 | 2060347885 | 4600 | 4600 | 4600 | 4600 | 101 |
| 367 | 20230914 | 130600 | 2059883285 | 4600 | 4600 | 4600 | 4600 | 250 |
| 368 | 20230914 | 130500 | 2058733285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 369 | 20230914 | 130400 | 2058733285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 370 | 20230914 | 130300 | 2058733285 | 4600 | 4600 | 4600 | 4600 | 145 |
| 371 | 20230914 | 130200 | 2058066285 | 4600 | 4600 | 4600 | 4600 | 75 |
| 372 | 20230914 | 130100 | 2057721285 | 4600 | 4600 | 4600 | 4600 | 20 |
| 373 | 20230914 | 130000 | 2057629285 | 4600 | 4610 | 4610 | 4600 | 1561 |
| 374 | 20230914 | 125900 | 2050443310 | 4610 | 4610 | 4610 | 4610 | 1002 |
| 375 | 20230914 | 125800 | 2045824090 | 4610 | 4610 | 4610 | 4610 | 67 |
| 376 | 20230914 | 125700 | 2045515220 | 4610 | 4600 | 4610 | 4600 | 3145 |
| 377 | 20230914 | 125600 | 2031048170 | 4600 | 4600 | 4600 | 4600 | 100 |
| 378 | 20230914 | 125500 | 2030588170 | 4600 | 4610 | 4610 | 4600 | 20 |
| 379 | 20230914 | 125400 | 2030495990 | 4610 | 4610 | 4610 | 4610 | 501 |
| 380 | 20230914 | 125300 | 2028186380 | 4610 | 4600 | 4610 | 4600 | 54 |
| 381 | 20230914 | 125200 | 2027937680 | 4600 | 4600 | 4600 | 4600 | 154 |
| 382 | 20230914 | 125100 | 2027229280 | 4600 | 4600 | 4600 | 4600 | 823 |
| 383 | 20230914 | 125000 | 2023443480 | 4615 | 4615 | 4615 | 4615 | 10 |
| 384 | 20230914 | 124900 | 2023397330 | 4615 | 4600 | 4615 | 4600 | 13 |
| 385 | 20230914 | 124800 | 2023337500 | 4600 | 4605 | 4605 | 4600 | 361 |
| 386 | 20230914 | 124700 | 2021676535 | 4610 | 4610 | 4610 | 4610 | 221 |
| 387 | 20230914 | 124600 | 2020657725 | 4610 | 4615 | 4615 | 4610 | 350 |
| 388 | 20230914 | 124500 | 2019044215 | 4610 | 4610 | 4610 | 4610 | 0 |
| 389 | 20230914 | 124400 | 2019044215 | 4610 | 4610 | 4610 | 4610 | 740 |
| 390 | 20230914 | 124300 | 2015632815 | 4610 | 4610 | 4610 | 4610 | 602 |
| 391 | 20230914 | 124200 | 2012857595 | 4610 | 4610 | 4610 | 4610 | 31 |
| 392 | 20230914 | 124100 | 2012714685 | 4610 | 4610 | 4610 | 4610 | 50 |
| 393 | 20230914 | 124000 | 2012484185 | 4615 | 4615 | 4615 | 4615 | 161 |
| 394 | 20230914 | 123900 | 2011741170 | 4610 | 4610 | 4610 | 4610 | 721 |
| 395 | 20230914 | 123800 | 2008417360 | 4610 | 4610 | 4610 | 4610 | 1 |
| 396 | 20230914 | 123700 | 2008412750 | 4610 | 4610 | 4610 | 4610 | 0 |
| 397 | 20230914 | 123600 | 2008412750 | 4610 | 4610 | 4610 | 4610 | 0 |
| 398 | 20230914 | 123500 | 2008412750 | 4610 | 4610 | 4610 | 4610 | 0 |
| 399 | 20230914 | 123400 | 2008412750 | 4610 | 4610 | 4610 | 4610 | 25 |
| 400 | 20230914 | 123300 | 2008297500 | 4610 | 4610 | 4610 | 4595 | 205 |
| 401 | 20230914 | 123200 | 2007355125 | 4610 | 4610 | 4610 | 4610 | 50 |
| 402 | 20230914 | 123100 | 2007124625 | 4610 | 4610 | 4610 | 4610 | 50 |
| 403 | 20230914 | 123000 | 2006894125 | 4610 | 4610 | 4610 | 4610 | 1 |
| 404 | 20230914 | 122900 | 2006889515 | 4610 | 4600 | 4610 | 4600 | 202 |
| 405 | 20230914 | 122800 | 2005960255 | 4590 | 4590 | 4590 | 4590 | 0 |
| 406 | 20230914 | 122700 | 2005960255 | 4590 | 4590 | 4590 | 4590 | 34 |
| 407 | 20230914 | 122600 | 2005804195 | 4590 | 4590 | 4590 | 4590 | 399 |
| 408 | 20230914 | 122500 | 2003972785 | 4600 | 4600 | 4600 | 4600 | 3 |
| 409 | 20230914 | 122400 | 2003958985 | 4600 | 4600 | 4600 | 4600 | 0 |
| 410 | 20230914 | 122300 | 2003958985 | 4600 | 4600 | 4600 | 4600 | 2 |
| 411 | 20230914 | 122200 | 2003949785 | 4600 | 4600 | 4600 | 4600 | 0 |
| 412 | 20230914 | 122100 | 2003949785 | 4600 | 4600 | 4600 | 4600 | 0 |
| 413 | 20230914 | 122000 | 2003949785 | 4600 | 4600 | 4600 | 4600 | 1 |
| 414 | 20230914 | 121900 | 2003945185 | 4585 | 4590 | 4590 | 4585 | 47 |
| 415 | 20230914 | 121800 | 2003729640 | 4595 | 4595 | 4595 | 4595 | 1 |
| 416 | 20230914 | 121700 | 2003725045 | 4595 | 4595 | 4595 | 4595 | 110 |
| 417 | 20230914 | 121600 | 2003219595 | 4595 | 4595 | 4595 | 4595 | 1 |
| 418 | 20230914 | 121500 | 2003215000 | 4595 | 4595 | 4595 | 4595 | 1251 |
| 419 | 20230914 | 121400 | 1997466655 | 4595 | 4595 | 4595 | 4595 | 18 |
| 420 | 20230914 | 121300 | 1997383945 | 4600 | 4600 | 4600 | 4600 | 0 |
| 421 | 20230914 | 121200 | 1997383945 | 4600 | 4600 | 4600 | 4600 | 2201 |
| 422 | 20230914 | 121100 | 1987259345 | 4600 | 4585 | 4600 | 4585 | 800 |
| 423 | 20230914 | 121000 | 1983586845 | 4600 | 4600 | 4600 | 4600 | 500 |
| 424 | 20230914 | 120900 | 1981286845 | 4600 | 4600 | 4600 | 4600 | 4 |
| 425 | 20230914 | 120800 | 1981268445 | 4600 | 4600 | 4600 | 4600 | 0 |
| 426 | 20230914 | 120700 | 1981268445 | 4600 | 4600 | 4600 | 4600 | 10 |
| 427 | 20230914 | 120600 | 1981222445 | 4580 | 4580 | 4580 | 4580 | 459 |
| 428 | 20230914 | 120500 | 1979120225 | 4580 | 4580 | 4580 | 4580 | 0 |
| 429 | 20230914 | 120400 | 1979120225 | 4580 | 4595 | 4595 | 4580 | 241 |
| 430 | 20230914 | 120300 | 1978015830 | 4580 | 4580 | 4580 | 4580 | 44 |
| 431 | 20230914 | 120200 | 1977814310 | 4580 | 4580 | 4600 | 4580 | 98 |
| 432 | 20230914 | 120100 | 1977365270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 433 | 20230914 | 120000 | 1977365270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 434 | 20230914 | 115900 | 1977365270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 435 | 20230914 | 115800 | 1977365270 | 4600 | 4580 | 4600 | 4580 | 89 |
| 436 | 20230914 | 115700 | 1976955950 | 4580 | 4585 | 4585 | 4580 | 1370 |
| 437 | 20230914 | 115600 | 1970679205 | 4600 | 4600 | 4600 | 4600 | 0 |
| 438 | 20230914 | 115500 | 1970679205 | 4600 | 4600 | 4600 | 4600 | 350 |
| 439 | 20230914 | 115400 | 1969069205 | 4590 | 4600 | 4600 | 4590 | 1837 |
| 440 | 20230914 | 115300 | 1960637175 | 4600 | 4595 | 4600 | 4595 | 418 |
| 441 | 20230914 | 115200 | 1958716460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 442 | 20230914 | 115100 | 1958716460 | 4600 | 4600 | 4600 | 4600 | 3 |
| 443 | 20230914 | 115000 | 1958702660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 444 | 20230914 | 114900 | 1958702660 | 4600 | 4590 | 4600 | 4590 | 17 |
| 445 | 20230914 | 114800 | 1958624620 | 4590 | 4590 | 4600 | 4590 | 829 |
| 446 | 20230914 | 114700 | 1954816510 | 4585 | 4590 | 4590 | 4585 | 52 |
| 447 | 20230914 | 114600 | 1954578060 | 4590 | 4590 | 4590 | 4590 | 6 |
| 448 | 20230914 | 114500 | 1954550520 | 4590 | 4590 | 4590 | 4590 | 550 |
| 449 | 20230914 | 114400 | 1952026020 | 4590 | 4590 | 4590 | 4590 | 461 |
| 450 | 20230914 | 114300 | 1949910030 | 4590 | 4595 | 4595 | 4590 | 876 |
| 451 | 20230914 | 114200 | 1945888085 | 4600 | 4600 | 4600 | 4600 | 6 |
| 452 | 20230914 | 114100 | 1945860485 | 4600 | 4600 | 4600 | 4600 | 69 |
| 453 | 20230914 | 114000 | 1945543085 | 4595 | 4615 | 4615 | 4595 | 90 |
| 454 | 20230914 | 113900 | 1945128785 | 4615 | 4615 | 4615 | 4615 | 16 |
| 455 | 20230914 | 113800 | 1945054945 | 4615 | 4615 | 4615 | 4615 | 103 |
| 456 | 20230914 | 113700 | 1944579600 | 4615 | 4595 | 4615 | 4590 | 104 |
| 457 | 20230914 | 113600 | 1944101885 | 4615 | 4615 | 4615 | 4615 | 3 |
| 458 | 20230914 | 113500 | 1944088040 | 4615 | 4585 | 4615 | 4585 | 106 |
| 459 | 20230914 | 113400 | 1943601820 | 4585 | 4585 | 4585 | 4585 | 0 |
| 460 | 20230914 | 113300 | 1943601820 | 4585 | 4615 | 4620 | 4585 | 453 |
| 461 | 20230914 | 113200 | 1941512690 | 4615 | 4580 | 4615 | 4580 | 201 |
| 462 | 20230914 | 113100 | 1940592075 | 4580 | 4610 | 4615 | 4580 | 103 |
| 463 | 20230914 | 113000 | 1940117245 | 4570 | 4605 | 4625 | 4570 | 4382 |
| 464 | 20230914 | 112900 | 1920006900 | 4630 | 4600 | 4630 | 4600 | 502 |
| 465 | 20230914 | 112800 | 1917696800 | 4630 | 4630 | 4630 | 4630 | 1 |
| 466 | 20230914 | 112700 | 1917692170 | 4630 | 4630 | 4630 | 4630 | 401 |
| 467 | 20230914 | 112600 | 1915835540 | 4600 | 4630 | 4630 | 4600 | 2144 |
| 468 | 20230914 | 112500 | 1905909150 | 4640 | 4620 | 4640 | 4610 | 7316 |
| 469 | 20230914 | 112400 | 1872046970 | 4620 | 4610 | 4620 | 4590 | 7950 |
| 470 | 20230914 | 112300 | 1835345045 | 4615 | 4645 | 4655 | 4610 | 4149 |
| 471 | 20230914 | 112200 | 1816099570 | 4645 | 4650 | 4660 | 4645 | 4749 |
| 472 | 20230914 | 112100 | 1794015185 | 4650 | 4640 | 4685 | 4640 | 16094 |
| 473 | 20230914 | 112000 | 1718958620 | 4645 | 4645 | 4655 | 4580 | 1072 |
| 474 | 20230914 | 111900 | 1713970285 | 4650 | 4565 | 4650 | 4565 | 15148 |
| 475 | 20230914 | 111800 | 1644202540 | 4555 | 4555 | 4555 | 4555 | 1034 |
| 476 | 20230914 | 111700 | 1639492670 | 4575 | 4555 | 4575 | 4545 | 4437 |
| 477 | 20230914 | 111600 | 1619298950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 478 | 20230914 | 111500 | 1619298950 | 4550 | 4550 | 4550 | 4550 | 23 |
| 479 | 20230914 | 111400 | 1619194300 | 4545 | 4545 | 4545 | 4545 | 776 |
| 480 | 20230914 | 111300 | 1615667380 | 4550 | 4550 | 4550 | 4550 | 1347 |
| 481 | 20230914 | 111200 | 1609538530 | 4550 | 4550 | 4550 | 4545 | 765 |
| 482 | 20230914 | 111100 | 1606060130 | 4550 | 4560 | 4560 | 4550 | 1805 |
| 483 | 20230914 | 111000 | 1597847130 | 4560 | 4550 | 4560 | 4550 | 402 |
| 484 | 20230914 | 110900 | 1596018010 | 4560 | 4555 | 4560 | 4555 | 249 |
| 485 | 20230914 | 110800 | 1594883790 | 4565 | 4565 | 4565 | 4565 | 0 |
| 486 | 20230914 | 110700 | 1594883790 | 4565 | 4565 | 4565 | 4565 | 2 |
| 487 | 20230914 | 110600 | 1594874660 | 4565 | 4555 | 4565 | 4550 | 1131 |
| 488 | 20230914 | 110500 | 1589728395 | 4560 | 4565 | 4565 | 4560 | 2097 |
| 489 | 20230914 | 110400 | 1580166055 | 4565 | 4565 | 4565 | 4565 | 86 |
| 490 | 20230914 | 110300 | 1579773465 | 4565 | 4565 | 4565 | 4565 | 132 |
| 491 | 20230914 | 110200 | 1579170885 | 4565 | 4565 | 4565 | 4565 | 138 |
| 492 | 20230914 | 110100 | 1578540915 | 4565 | 4565 | 4565 | 4565 | 4 |
| 493 | 20230914 | 110000 | 1578522655 | 4565 | 4565 | 4565 | 4565 | 39 |
| 494 | 20230914 | 105900 | 1578344620 | 4565 | 4565 | 4565 | 4565 | 10 |
| 495 | 20230914 | 105800 | 1578298970 | 4560 | 4560 | 4560 | 4560 | 138 |
| 496 | 20230914 | 105700 | 1577669690 | 4560 | 4565 | 4565 | 4560 | 1268 |
| 497 | 20230914 | 105600 | 1571881465 | 4560 | 4560 | 4565 | 4560 | 78 |
| 498 | 20230914 | 105500 | 1571525565 | 4560 | 4560 | 4560 | 4560 | 457 |
| 499 | 20230914 | 105400 | 1569441645 | 4565 | 4570 | 4570 | 4565 | 82 |
| 500 | 20230914 | 105300 | 1569067305 | 4570 | 4575 | 4575 | 4570 | 100 |
| 501 | 20230914 | 105200 | 1568610300 | 4575 | 4560 | 4575 | 4560 | 111 |
| 502 | 20230914 | 105100 | 1568104110 | 4560 | 4560 | 4560 | 4560 | 6 |
| 503 | 20230914 | 105000 | 1568076750 | 4560 | 4545 | 4560 | 4545 | 3 |
| 504 | 20230914 | 104900 | 1568063100 | 4560 | 4550 | 4560 | 4550 | 457 |
| 505 | 20230914 | 104800 | 1565983740 | 4550 | 4555 | 4555 | 4550 | 602 |
| 506 | 20230914 | 104700 | 1563244140 | 4560 | 4560 | 4560 | 4560 | 0 |
| 507 | 20230914 | 104600 | 1563244140 | 4560 | 4560 | 4560 | 4560 | 20 |
| 508 | 20230914 | 104500 | 1563152940 | 4550 | 4550 | 4560 | 4550 | 1765 |
| 509 | 20230914 | 104400 | 1555122170 | 4550 | 4550 | 4550 | 4550 | 177 |
| 510 | 20230914 | 104300 | 1554316820 | 4570 | 4550 | 4570 | 4550 | 523 |
| 511 | 20230914 | 104200 | 1551937150 | 4550 | 4550 | 4550 | 4550 | 26 |
| 512 | 20230914 | 104100 | 1551818850 | 4545 | 4560 | 4575 | 4545 | 14493 |
| 513 | 20230914 | 104000 | 1485845380 | 4560 | 4570 | 4575 | 4560 | 100 |
| 514 | 20230914 | 103900 | 1485388185 | 4575 | 4555 | 4575 | 4555 | 107 |
| 515 | 20230914 | 103800 | 1484898780 | 4555 | 4580 | 4580 | 4555 | 413 |
| 516 | 20230914 | 103700 | 1483015765 | 4580 | 4555 | 4580 | 4555 | 1341 |
| 517 | 20230914 | 103600 | 1476905160 | 4555 | 4540 | 4555 | 4540 | 1513 |
| 518 | 20230914 | 103500 | 1470020880 | 4545 | 4545 | 4545 | 4545 | 201 |
| 519 | 20230914 | 103400 | 1469107335 | 4545 | 4540 | 4545 | 4540 | 64 |
| 520 | 20230914 | 103300 | 1468816755 | 4545 | 4540 | 4550 | 4540 | 569 |
| 521 | 20230914 | 103200 | 1466233015 | 4540 | 4540 | 4540 | 4540 | 1162 |
| 522 | 20230914 | 103100 | 1460957535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 523 | 20230914 | 103000 | 1460957535 | 4540 | 4540 | 4540 | 4540 | 490 |
| 524 | 20230914 | 102900 | 1458732935 | 4540 | 4540 | 4540 | 4540 | 315 |
| 525 | 20230914 | 102800 | 1457302835 | 4525 | 4540 | 4540 | 4525 | 529 |
| 526 | 20230914 | 102700 | 1454908960 | 4540 | 4525 | 4540 | 4525 | 805 |
| 527 | 20230914 | 102600 | 1451266185 | 4525 | 4540 | 4540 | 4525 | 1741 |
| 528 | 20230914 | 102500 | 1443385265 | 4540 | 4535 | 4540 | 4525 | 803 |
| 529 | 20230914 | 102400 | 1439746680 | 4535 | 4525 | 4535 | 4525 | 1978 |
| 530 | 20230914 | 102300 | 1430793030 | 4530 | 4530 | 4530 | 4530 | 1001 |
| 531 | 20230914 | 102200 | 1426258500 | 4530 | 4530 | 4530 | 4530 | 334 |
| 532 | 20230914 | 102100 | 1424745480 | 4525 | 4530 | 4530 | 4525 | 1698 |
| 533 | 20230914 | 102000 | 1417057815 | 4530 | 4540 | 4540 | 4530 | 283 |
| 534 | 20230914 | 101900 | 1415775635 | 4540 | 4540 | 4540 | 4540 | 10 |
| 535 | 20230914 | 101800 | 1415730235 | 4540 | 4545 | 4545 | 4540 | 14 |
| 536 | 20230914 | 101700 | 1415666645 | 4540 | 4540 | 4540 | 4540 | 332 |
| 537 | 20230914 | 101600 | 1414159365 | 4540 | 4530 | 4540 | 4520 | 4094 |
| 538 | 20230914 | 101500 | 1395646970 | 4530 | 4530 | 4540 | 4525 | 1321 |
| 539 | 20230914 | 101400 | 1389662130 | 4530 | 4530 | 4530 | 4520 | 6905 |
| 540 | 20230914 | 101300 | 1358416020 | 4530 | 4540 | 4540 | 4530 | 2030 |
| 541 | 20230914 | 101200 | 1349217720 | 4540 | 4535 | 4540 | 4530 | 1630 |
| 542 | 20230914 | 101100 | 1341828610 | 4540 | 4540 | 4540 | 4530 | 3201 |
| 543 | 20230914 | 101000 | 1327317425 | 4540 | 4550 | 4550 | 4535 | 4075 |
| 544 | 20230914 | 100900 | 1308825255 | 4550 | 4545 | 4550 | 4545 | 223 |
| 545 | 20230914 | 100800 | 1307811700 | 4550 | 4550 | 4550 | 4550 | 1 |
| 546 | 20230914 | 100700 | 1307807150 | 4540 | 4540 | 4540 | 4535 | 1025 |
| 547 | 20230914 | 100600 | 1303158525 | 4540 | 4550 | 4560 | 4535 | 2259 |
| 548 | 20230914 | 100500 | 1292880460 | 4535 | 4535 | 4535 | 4535 | 1 |
| 549 | 20230914 | 100400 | 1292875925 | 4535 | 4550 | 4550 | 4535 | 115 |
| 550 | 20230914 | 100300 | 1292353125 | 4550 | 4550 | 4550 | 4550 | 6 |
| 551 | 20230914 | 100200 | 1292325825 | 4550 | 4550 | 4550 | 4530 | 4822 |
| 552 | 20230914 | 100100 | 1270469495 | 4550 | 4540 | 4550 | 4540 | 815 |
| 553 | 20230914 | 100000 | 1266762735 | 4540 | 4540 | 4540 | 4540 | 2 |
| 554 | 20230914 | 095900 | 1266753655 | 4530 | 4530 | 4540 | 4530 | 1267 |
| 555 | 20230914 | 095800 | 1261013730 | 4530 | 4540 | 4540 | 4520 | 6129 |
| 556 | 20230914 | 095700 | 1233272420 | 4535 | 4565 | 4565 | 4525 | 17909 |
| 557 | 20230914 | 095600 | 1151867155 | 4565 | 4565 | 4570 | 4560 | 1740 |
| 558 | 20230914 | 095500 | 1143924250 | 4565 | 4580 | 4580 | 4565 | 1894 |
| 559 | 20230914 | 095400 | 1135270760 | 4580 | 4570 | 4580 | 4570 | 346 |
| 560 | 20230914 | 095300 | 1133688530 | 4565 | 4580 | 4580 | 4565 | 1472 |
| 561 | 20230914 | 095200 | 1126966480 | 4570 | 4580 | 4580 | 4570 | 4907 |
| 562 | 20230914 | 095100 | 1104524615 | 4580 | 4580 | 4580 | 4580 | 372 |
| 563 | 20230914 | 095000 | 1102820855 | 4585 | 4585 | 4585 | 4570 | 3658 |
| 564 | 20230914 | 094900 | 1086078200 | 4585 | 4585 | 4585 | 4580 | 377 |
| 565 | 20230914 | 094800 | 1084349715 | 4580 | 4580 | 4580 | 4580 | 763 |
| 566 | 20230914 | 094700 | 1080855175 | 4575 | 4585 | 4585 | 4575 | 2077 |
| 567 | 20230914 | 094600 | 1071349710 | 4585 | 4585 | 4600 | 4580 | 1792 |
| 568 | 20230914 | 094500 | 1063140080 | 4585 | 4585 | 4595 | 4585 | 596 |
| 569 | 20230914 | 094400 | 1060407325 | 4590 | 4590 | 4590 | 4585 | 531 |
| 570 | 20230914 | 094300 | 1057970040 | 4590 | 4590 | 4590 | 4590 | 1674 |
| 571 | 20230914 | 094200 | 1050286380 | 4590 | 4590 | 4590 | 4590 | 481 |
| 572 | 20230914 | 094100 | 1048078590 | 4575 | 4570 | 4575 | 4570 | 13456 |
| 573 | 20230914 | 094000 | 986527115 | 4565 | 4570 | 4570 | 4565 | 3710 |
| 574 | 20230914 | 093900 | 969584915 | 4570 | 4590 | 4595 | 4570 | 6624 |
| 575 | 20230914 | 093800 | 939257990 | 4590 | 4590 | 4590 | 4590 | 785 |
| 576 | 20230914 | 093700 | 935654840 | 4590 | 4590 | 4590 | 4580 | 184 |
| 577 | 20230914 | 093600 | 934810980 | 4590 | 4570 | 4590 | 4560 | 583 |
| 578 | 20230914 | 093500 | 932146670 | 4560 | 4600 | 4600 | 4550 | 8044 |
| 579 | 20230914 | 093400 | 895373740 | 4600 | 4610 | 4615 | 4600 | 6160 |
| 580 | 20230914 | 093300 | 867001095 | 4610 | 4640 | 4640 | 4610 | 8763 |
| 581 | 20230914 | 093200 | 826468115 | 4640 | 4650 | 4650 | 4640 | 1035 |
| 582 | 20230914 | 093100 | 821662465 | 4640 | 4655 | 4655 | 4640 | 6323 |
| 583 | 20230914 | 093000 | 792269485 | 4655 | 4660 | 4660 | 4655 | 2261 |
| 584 | 20230914 | 092900 | 781742960 | 4660 | 4660 | 4660 | 4660 | 1320 |
| 585 | 20230914 | 092800 | 775591760 | 4660 | 4675 | 4675 | 4660 | 275 |
| 586 | 20230914 | 092700 | 774308930 | 4675 | 4670 | 4675 | 4655 | 2116 |
| 587 | 20230914 | 092600 | 764426170 | 4670 | 4655 | 4670 | 4655 | 1974 |
| 588 | 20230914 | 092500 | 755230280 | 4675 | 4660 | 4675 | 4655 | 1542 |
| 589 | 20230914 | 092400 | 748051630 | 4660 | 4675 | 4675 | 4660 | 6946 |
| 590 | 20230914 | 092300 | 715617035 | 4675 | 4680 | 4680 | 4675 | 1556 |
| 591 | 20230914 | 092200 | 708337880 | 4680 | 4675 | 4680 | 4675 | 686 |
| 592 | 20230914 | 092100 | 705129825 | 4675 | 4680 | 4685 | 4670 | 4275 |
| 593 | 20230914 | 092000 | 685131255 | 4685 | 4685 | 4685 | 4680 | 1957 |
| 594 | 20230914 | 091900 | 675963210 | 4685 | 4680 | 4685 | 4680 | 928 |
| 595 | 20230914 | 091800 | 671616535 | 4685 | 4700 | 4705 | 4685 | 3277 |
| 596 | 20230914 | 091700 | 656230380 | 4680 | 4705 | 4705 | 4680 | 6539 |
| 597 | 20230914 | 091600 | 625549335 | 4705 | 4710 | 4710 | 4685 | 6723 |
| 598 | 20230914 | 091500 | 593993210 | 4710 | 4690 | 4710 | 4670 | 8889 |
| 599 | 20230914 | 091400 | 552296200 | 4690 | 4680 | 4695 | 4665 | 10954 |
| 600 | 20230914 | 091300 | 500963945 | 4660 | 4690 | 4690 | 4650 | 7502 |
| 601 | 20230914 | 091200 | 465906280 | 4690 | 4660 | 4690 | 4660 | 3279 |
| 602 | 20230914 | 091100 | 450557010 | 4655 | 4670 | 4670 | 4650 | 5097 |
| 603 | 20230914 | 091000 | 426804625 | 4670 | 4690 | 4690 | 4670 | 6507 |
| 604 | 20230914 | 090900 | 396347000 | 4690 | 4695 | 4700 | 4670 | 11984 |
| 605 | 20230914 | 090800 | 340198335 | 4690 | 4675 | 4700 | 4670 | 6723 |
| 606 | 20230914 | 090700 | 308649595 | 4670 | 4660 | 4690 | 4660 | 3912 |
| 607 | 20230914 | 090600 | 290379160 | 4700 | 4630 | 4700 | 4630 | 4728 |
| 608 | 20230914 | 090500 | 268244800 | 4620 | 4645 | 4645 | 4610 | 6147 |
| 609 | 20230914 | 090400 | 239751460 | 4650 | 4665 | 4665 | 4650 | 5901 |
| 610 | 20230914 | 090300 | 212282115 | 4660 | 4660 | 4675 | 4660 | 1451 |
| 611 | 20230914 | 090200 | 205505860 | 4660 | 4660 | 4680 | 4655 | 3481 |
| 612 | 20230914 | 090100 | 189287555 | 4655 | 4685 | 4695 | 4655 | 4468 |
| 613 | 20230914 | 090000 | 168411360 | 4645 | 4715 | 4715 | 4615 | 34729 |