28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 42384 |
| 3 | 20230915 | 182900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20230915 | 182800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20230915 | 182700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20230915 | 182600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20230915 | 182500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20230915 | 182400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20230915 | 182300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20230915 | 182200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20230915 | 182100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20230915 | 182000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20230915 | 181900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20230915 | 181800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20230915 | 181700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20230915 | 181600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20230915 | 181500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20230915 | 181400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20230915 | 181300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20230915 | 181200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20230915 | 181100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20230915 | 181000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20230915 | 180900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20230915 | 180800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20230915 | 180700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20230915 | 180600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20230915 | 180500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20230915 | 180400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20230915 | 180300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20230915 | 180200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20230915 | 180100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20230915 | 180000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 42384 |
| 33 | 20230915 | 175900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20230915 | 175800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20230915 | 175700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20230915 | 175600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20230915 | 175500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20230915 | 175400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20230915 | 175300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20230915 | 175200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20230915 | 175100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20230915 | 175000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20230915 | 174900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20230915 | 174800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20230915 | 174700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20230915 | 174600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20230915 | 174500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20230915 | 174400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20230915 | 174300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20230915 | 174200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20230915 | 174100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20230915 | 174000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20230915 | 173900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20230915 | 173800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20230915 | 173700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20230915 | 173600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20230915 | 173500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20230915 | 173400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20230915 | 173300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20230915 | 173200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20230915 | 173100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20230915 | 173000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 42384 |
| 63 | 20230915 | 172900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20230915 | 172800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20230915 | 172700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20230915 | 172600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20230915 | 172500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20230915 | 172400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20230915 | 172300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20230915 | 172200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20230915 | 172100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20230915 | 172000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20230915 | 171900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20230915 | 171800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20230915 | 171700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20230915 | 171600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20230915 | 171500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20230915 | 171400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20230915 | 171300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20230915 | 171200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20230915 | 171100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20230915 | 171000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20230915 | 170900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20230915 | 170800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20230915 | 170700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20230915 | 170600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20230915 | 170500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20230915 | 170400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20230915 | 170300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20230915 | 170200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20230915 | 170100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20230915 | 170000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 42384 |
| 93 | 20230915 | 165900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20230915 | 165800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20230915 | 165700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20230915 | 165600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20230915 | 165500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20230915 | 165400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20230915 | 165300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20230915 | 165200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20230915 | 165100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20230915 | 165000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20230915 | 164900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20230915 | 164800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20230915 | 164700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20230915 | 164600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20230915 | 164500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20230915 | 164400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20230915 | 164300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20230915 | 164200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20230915 | 164100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20230915 | 164000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20230915 | 163900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20230915 | 163800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20230915 | 163700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20230915 | 163600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20230915 | 163500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20230915 | 163400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20230915 | 163300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20230915 | 163200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20230915 | 163100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20230915 | 163000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 42384 |
| 123 | 20230915 | 162900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20230915 | 162800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20230915 | 162700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20230915 | 162600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20230915 | 162500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20230915 | 162400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20230915 | 162300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20230915 | 162200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20230915 | 162100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20230915 | 162000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20230915 | 161900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20230915 | 161800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20230915 | 161700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20230915 | 161600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20230915 | 161500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20230915 | 161400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20230915 | 161300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20230915 | 161200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20230915 | 161100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20230915 | 161000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20230915 | 160900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20230915 | 160800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20230915 | 160700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20230915 | 160600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20230915 | 160500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20230915 | 160400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20230915 | 160300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20230915 | 160200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20230915 | 160100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20230915 | 160000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 42384 |
| 153 | 20230915 | 155900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20230915 | 155800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20230915 | 155700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20230915 | 155600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20230915 | 155500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20230915 | 155400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20230915 | 155300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20230915 | 155200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20230915 | 155100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20230915 | 155000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20230915 | 154900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20230915 | 154800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20230915 | 154700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20230915 | 154600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20230915 | 154500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20230915 | 154400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20230915 | 154300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20230915 | 154200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20230915 | 154100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20230915 | 154000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20230915 | 153900 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20230915 | 153800 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20230915 | 153700 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20230915 | 153600 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20230915 | 153500 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20230915 | 153400 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20230915 | 153300 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20230915 | 153200 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20230915 | 153100 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20230915 | 153000 | 3511704320 | 4455 | 4455 | 4455 | 4455 | 84768 |
| 183 | 20230915 | 152900 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 184 | 20230915 | 152800 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 185 | 20230915 | 152700 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 186 | 20230915 | 152600 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 187 | 20230915 | 152500 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 188 | 20230915 | 152400 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 189 | 20230915 | 152300 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 190 | 20230915 | 152200 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 191 | 20230915 | 152100 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 192 | 20230915 | 152000 | 3322883600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 193 | 20230915 | 151900 | 3322883600 | 4445 | 4450 | 4450 | 4445 | 1071 |
| 194 | 20230915 | 151800 | 3318117680 | 4450 | 4450 | 4455 | 4445 | 15382 |
| 195 | 20230915 | 151700 | 3249670365 | 4450 | 4450 | 4450 | 4445 | 5819 |
| 196 | 20230915 | 151600 | 3223778065 | 4450 | 4450 | 4450 | 4445 | 4139 |
| 197 | 20230915 | 151500 | 3205359615 | 4450 | 4450 | 4450 | 4445 | 4248 |
| 198 | 20230915 | 151400 | 3186463560 | 4450 | 4450 | 4450 | 4445 | 4213 |
| 199 | 20230915 | 151300 | 3167720710 | 4450 | 4450 | 4455 | 4450 | 5098 |
| 200 | 20230915 | 151200 | 3145030380 | 4450 | 4450 | 4450 | 4445 | 16160 |
| 201 | 20230915 | 151100 | 3073143885 | 4450 | 4450 | 4450 | 4450 | 3747 |
| 202 | 20230915 | 151000 | 3056469735 | 4445 | 4445 | 4450 | 4445 | 2761 |
| 203 | 20230915 | 150900 | 3044183335 | 4445 | 4450 | 4450 | 4445 | 1857 |
| 204 | 20230915 | 150800 | 3035921185 | 4450 | 4450 | 4450 | 4450 | 1781 |
| 205 | 20230915 | 150700 | 3027995735 | 4450 | 4445 | 4450 | 4445 | 2604 |
| 206 | 20230915 | 150600 | 3016412230 | 4445 | 4445 | 4445 | 4440 | 2780 |
| 207 | 20230915 | 150500 | 3004055225 | 4445 | 4440 | 4445 | 4440 | 2634 |
| 208 | 20230915 | 150400 | 2992347105 | 4440 | 4440 | 4440 | 4440 | 1487 |
| 209 | 20230915 | 150300 | 2985744825 | 4440 | 4440 | 4445 | 4425 | 3593 |
| 210 | 20230915 | 150200 | 2969798950 | 4445 | 4445 | 4445 | 4445 | 1867 |
| 211 | 20230915 | 150100 | 2961500135 | 4445 | 4445 | 4445 | 4440 | 5375 |
| 212 | 20230915 | 150000 | 2937612920 | 4445 | 4435 | 4445 | 4435 | 6017 |
| 213 | 20230915 | 145900 | 2910887305 | 4440 | 4435 | 4440 | 4435 | 3325 |
| 214 | 20230915 | 145800 | 2896132700 | 4430 | 4435 | 4435 | 4430 | 1330 |
| 215 | 20230915 | 145700 | 2890234155 | 4430 | 4430 | 4430 | 4430 | 1 |
| 216 | 20230915 | 145600 | 2890229725 | 4435 | 4435 | 4435 | 4430 | 399 |
| 217 | 20230915 | 145500 | 2888460285 | 4435 | 4430 | 4435 | 4430 | 129 |
| 218 | 20230915 | 145400 | 2887888180 | 4435 | 4435 | 4435 | 4435 | 20 |
| 219 | 20230915 | 145300 | 2887799480 | 4435 | 4425 | 4435 | 4425 | 32 |
| 220 | 20230915 | 145200 | 2887657570 | 4430 | 4425 | 4430 | 4425 | 4164 |
| 221 | 20230915 | 145100 | 2869215630 | 4425 | 4420 | 4425 | 4420 | 131 |
| 222 | 20230915 | 145000 | 2868635960 | 4425 | 4420 | 4425 | 4420 | 4819 |
| 223 | 20230915 | 144900 | 2847311890 | 4420 | 4420 | 4425 | 4420 | 1502 |
| 224 | 20230915 | 144800 | 2840670505 | 4420 | 4420 | 4425 | 4420 | 1057 |
| 225 | 20230915 | 144700 | 2835998405 | 4420 | 4425 | 4425 | 4420 | 1498 |
| 226 | 20230915 | 144600 | 2829377205 | 4420 | 4420 | 4420 | 4420 | 995 |
| 227 | 20230915 | 144500 | 2824979305 | 4425 | 4420 | 4425 | 4420 | 530 |
| 228 | 20230915 | 144400 | 2822636570 | 4420 | 4425 | 4425 | 4420 | 2605 |
| 229 | 20230915 | 144300 | 2811109610 | 4430 | 4425 | 4430 | 4425 | 1013 |
| 230 | 20230915 | 144200 | 2806626990 | 4425 | 4425 | 4430 | 4425 | 641 |
| 231 | 20230915 | 144100 | 2803790500 | 4430 | 4430 | 4430 | 4425 | 729 |
| 232 | 20230915 | 144000 | 2800564480 | 4430 | 4425 | 4430 | 4425 | 1070 |
| 233 | 20230915 | 143900 | 2795826950 | 4425 | 4430 | 4430 | 4425 | 1212 |
| 234 | 20230915 | 143800 | 2790462715 | 4425 | 4425 | 4425 | 4425 | 543 |
| 235 | 20230915 | 143700 | 2788059940 | 4430 | 4430 | 4430 | 4425 | 566 |
| 236 | 20230915 | 143600 | 2785555285 | 4425 | 4430 | 4430 | 4425 | 996 |
| 237 | 20230915 | 143500 | 2781147885 | 4430 | 4425 | 4430 | 4425 | 715 |
| 238 | 20230915 | 143400 | 2777982765 | 4425 | 4425 | 4430 | 4425 | 554 |
| 239 | 20230915 | 143300 | 2775531270 | 4425 | 4425 | 4425 | 4425 | 973 |
| 240 | 20230915 | 143200 | 2771225745 | 4430 | 4430 | 4430 | 4425 | 1070 |
| 241 | 20230915 | 143100 | 2766487995 | 4430 | 4425 | 4430 | 4425 | 1166 |
| 242 | 20230915 | 143000 | 2761325220 | 4430 | 4425 | 4430 | 4425 | 2911 |
| 243 | 20230915 | 142900 | 2748431500 | 4425 | 4420 | 4430 | 4420 | 2030 |
| 244 | 20230915 | 142800 | 2739451065 | 4420 | 4425 | 4425 | 4420 | 536 |
| 245 | 20230915 | 142700 | 2737081850 | 4425 | 4425 | 4425 | 4425 | 1748 |
| 246 | 20230915 | 142600 | 2729346950 | 4425 | 4415 | 4425 | 4415 | 3879 |
| 247 | 20230915 | 142500 | 2712198170 | 4415 | 4420 | 4420 | 4415 | 819 |
| 248 | 20230915 | 142400 | 2708580740 | 4420 | 4415 | 4420 | 4415 | 501 |
| 249 | 20230915 | 142300 | 2706368785 | 4415 | 4415 | 4420 | 4415 | 1502 |
| 250 | 20230915 | 142200 | 2699737410 | 4415 | 4420 | 4420 | 4415 | 535 |
| 251 | 20230915 | 142100 | 2697375325 | 4420 | 4415 | 4420 | 4415 | 2022 |
| 252 | 20230915 | 142000 | 2688448155 | 4415 | 4415 | 4420 | 4415 | 3308 |
| 253 | 20230915 | 141900 | 2673841950 | 4415 | 4425 | 4425 | 4415 | 14788 |
| 254 | 20230915 | 141800 | 2608480965 | 4425 | 4425 | 4425 | 4425 | 10925 |
| 255 | 20230915 | 141700 | 2560137840 | 4425 | 4430 | 4430 | 4425 | 540 |
| 256 | 20230915 | 141600 | 2557748240 | 4425 | 4430 | 4430 | 4425 | 941 |
| 257 | 20230915 | 141500 | 2553581975 | 4430 | 4430 | 4435 | 4430 | 4370 |
| 258 | 20230915 | 141400 | 2534222835 | 4430 | 4435 | 4435 | 4430 | 1066 |
| 259 | 20230915 | 141300 | 2529497780 | 4435 | 4430 | 4435 | 4430 | 1014 |
| 260 | 20230915 | 141200 | 2525005660 | 4430 | 4425 | 4430 | 4425 | 808 |
| 261 | 20230915 | 141100 | 2521428535 | 4425 | 4430 | 4430 | 4425 | 775 |
| 262 | 20230915 | 141000 | 2517997840 | 4430 | 4425 | 4430 | 4425 | 1640 |
| 263 | 20230915 | 140900 | 2510737900 | 4425 | 4430 | 4430 | 4425 | 538 |
| 264 | 20230915 | 140800 | 2508356815 | 4430 | 4425 | 4430 | 4425 | 2068 |
| 265 | 20230915 | 140700 | 2499198175 | 4435 | 4430 | 4435 | 4425 | 1429 |
| 266 | 20230915 | 140600 | 2492873110 | 4430 | 4445 | 4445 | 4430 | 18610 |
| 267 | 20230915 | 140500 | 2410334020 | 4440 | 4440 | 4440 | 4440 | 1546 |
| 268 | 20230915 | 140400 | 2403469780 | 4440 | 4440 | 4445 | 4440 | 1179 |
| 269 | 20230915 | 140300 | 2398231625 | 4440 | 4440 | 4445 | 4440 | 1320 |
| 270 | 20230915 | 140200 | 2392369265 | 4440 | 4445 | 4445 | 4440 | 2807 |
| 271 | 20230915 | 140100 | 2379892690 | 4445 | 4450 | 4450 | 4445 | 463 |
| 272 | 20230915 | 140000 | 2377834615 | 4450 | 4445 | 4450 | 4445 | 1274 |
| 273 | 20230915 | 135900 | 2372170280 | 4450 | 4450 | 4450 | 4445 | 575 |
| 274 | 20230915 | 135800 | 2369614305 | 4445 | 4445 | 4450 | 4445 | 2216 |
| 275 | 20230915 | 135700 | 2359759145 | 4445 | 4445 | 4445 | 4440 | 2279 |
| 276 | 20230915 | 135600 | 2349631690 | 4440 | 4440 | 4445 | 4440 | 1350 |
| 277 | 20230915 | 135500 | 2343635980 | 4440 | 4445 | 4445 | 4440 | 1042 |
| 278 | 20230915 | 135400 | 2339009460 | 4440 | 4445 | 4445 | 4440 | 533 |
| 279 | 20230915 | 135300 | 2336642885 | 4445 | 4440 | 4445 | 4440 | 1051 |
| 280 | 20230915 | 135200 | 2331973705 | 4445 | 4450 | 4450 | 4445 | 3492 |
| 281 | 20230915 | 135100 | 2316450210 | 4450 | 4450 | 4450 | 4445 | 2677 |
| 282 | 20230915 | 135000 | 2304540295 | 4450 | 4445 | 4450 | 4445 | 6565 |
| 283 | 20230915 | 134900 | 2275331095 | 4445 | 4445 | 4445 | 4445 | 449 |
| 284 | 20230915 | 134800 | 2273335290 | 4450 | 4445 | 4450 | 4445 | 757 |
| 285 | 20230915 | 134700 | 2269970385 | 4445 | 4450 | 4455 | 4445 | 1854 |
| 286 | 20230915 | 134600 | 2261720885 | 4450 | 4455 | 4455 | 4450 | 2145 |
| 287 | 20230915 | 134500 | 2252172475 | 4455 | 4455 | 4460 | 4455 | 2245 |
| 288 | 20230915 | 134400 | 2242170955 | 4455 | 4455 | 4460 | 4455 | 1697 |
| 289 | 20230915 | 134300 | 2234610815 | 4460 | 4450 | 4465 | 4440 | 68694 |
| 290 | 20230915 | 134200 | 1928673785 | 4450 | 4435 | 4450 | 4435 | 93698 |
| 291 | 20230915 | 134100 | 1512539760 | 4440 | 4440 | 4440 | 4440 | 475 |
| 292 | 20230915 | 134000 | 1510430760 | 4440 | 4435 | 4440 | 4435 | 1028 |
| 293 | 20230915 | 133900 | 1505866490 | 4440 | 4440 | 4445 | 4440 | 3393 |
| 294 | 20230915 | 133800 | 1490801320 | 4445 | 4440 | 4445 | 4440 | 12203 |
| 295 | 20230915 | 133700 | 1436619980 | 4440 | 4440 | 4440 | 4430 | 3984 |
| 296 | 20230915 | 133600 | 1418939220 | 4440 | 4435 | 4440 | 4435 | 8032 |
| 297 | 20230915 | 133500 | 1383317295 | 4435 | 4435 | 4435 | 4430 | 11 |
| 298 | 20230915 | 133400 | 1383268515 | 4430 | 4425 | 4430 | 4425 | 11636 |
| 299 | 20230915 | 133300 | 1331732260 | 4420 | 4420 | 4425 | 4420 | 5224 |
| 300 | 20230915 | 133200 | 1308616755 | 4425 | 4420 | 4425 | 4420 | 6623 |
| 301 | 20230915 | 133100 | 1279342375 | 4420 | 4420 | 4420 | 4420 | 8 |
| 302 | 20230915 | 133000 | 1279307015 | 4420 | 4420 | 4420 | 4420 | 15 |
| 303 | 20230915 | 132900 | 1279240715 | 4415 | 4420 | 4420 | 4415 | 337 |
| 304 | 20230915 | 132800 | 1277751235 | 4420 | 4420 | 4420 | 4420 | 356 |
| 305 | 20230915 | 132700 | 1276177715 | 4420 | 4420 | 4420 | 4420 | 105 |
| 306 | 20230915 | 132600 | 1275713615 | 4410 | 4420 | 4420 | 4410 | 9 |
| 307 | 20230915 | 132500 | 1275673845 | 4410 | 4420 | 4420 | 4410 | 334 |
| 308 | 20230915 | 132400 | 1274197725 | 4420 | 4420 | 4420 | 4420 | 0 |
| 309 | 20230915 | 132300 | 1274197725 | 4420 | 4420 | 4420 | 4420 | 8 |
| 310 | 20230915 | 132200 | 1274162365 | 4420 | 4420 | 4420 | 4420 | 0 |
| 311 | 20230915 | 132100 | 1274162365 | 4420 | 4420 | 4420 | 4420 | 9 |
| 312 | 20230915 | 132000 | 1274122585 | 4410 | 4420 | 4420 | 4410 | 1323 |
| 313 | 20230915 | 131900 | 1268282400 | 4415 | 4415 | 4415 | 4415 | 7 |
| 314 | 20230915 | 131800 | 1268251495 | 4420 | 4420 | 4420 | 4420 | 8 |
| 315 | 20230915 | 131700 | 1268216135 | 4420 | 4420 | 4420 | 4420 | 317 |
| 316 | 20230915 | 131600 | 1266814995 | 4415 | 4415 | 4415 | 4415 | 0 |
| 317 | 20230915 | 131500 | 1266814995 | 4415 | 4415 | 4415 | 4415 | 32 |
| 318 | 20230915 | 131400 | 1266673715 | 4415 | 4415 | 4415 | 4415 | 449 |
| 319 | 20230915 | 131300 | 1264691380 | 4415 | 4415 | 4415 | 4415 | 2020 |
| 320 | 20230915 | 131200 | 1255773080 | 4415 | 4415 | 4415 | 4415 | 8 |
| 321 | 20230915 | 131100 | 1255737760 | 4415 | 4410 | 4415 | 4410 | 1054 |
| 322 | 20230915 | 131000 | 1251089420 | 4415 | 4410 | 4415 | 4410 | 1190 |
| 323 | 20230915 | 130900 | 1245839830 | 4410 | 4410 | 4410 | 4410 | 2715 |
| 324 | 20230915 | 130800 | 1233866680 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20230915 | 130700 | 1233866680 | 4410 | 4410 | 4410 | 4410 | 323 |
| 326 | 20230915 | 130600 | 1232442250 | 4405 | 4410 | 4410 | 4405 | 571 |
| 327 | 20230915 | 130500 | 1229926955 | 4410 | 4410 | 4410 | 4410 | 16 |
| 328 | 20230915 | 130400 | 1229856395 | 4410 | 4410 | 4410 | 4400 | 691 |
| 329 | 20230915 | 130300 | 1226815865 | 4410 | 4410 | 4410 | 4410 | 318 |
| 330 | 20230915 | 130200 | 1225413485 | 4410 | 4410 | 4410 | 4410 | 0 |
| 331 | 20230915 | 130100 | 1225413485 | 4410 | 4410 | 4410 | 4410 | 13 |
| 332 | 20230915 | 130000 | 1225356155 | 4410 | 4405 | 4410 | 4405 | 865 |
| 333 | 20230915 | 125900 | 1221545800 | 4405 | 4405 | 4405 | 4405 | 13 |
| 334 | 20230915 | 125800 | 1221488535 | 4400 | 4405 | 4405 | 4400 | 21 |
| 335 | 20230915 | 125700 | 1221396035 | 4400 | 4400 | 4400 | 4400 | 5 |
| 336 | 20230915 | 125600 | 1221374035 | 4405 | 4405 | 4405 | 4405 | 517 |
| 337 | 20230915 | 125500 | 1219096650 | 4405 | 4405 | 4405 | 4405 | 17 |
| 338 | 20230915 | 125400 | 1219021765 | 4405 | 4405 | 4405 | 4405 | 688 |
| 339 | 20230915 | 125300 | 1215991125 | 4405 | 4410 | 4410 | 4405 | 2972 |
| 340 | 20230915 | 125200 | 1202897875 | 4410 | 4410 | 4410 | 4410 | 0 |
| 341 | 20230915 | 125100 | 1202897875 | 4410 | 4410 | 4410 | 4410 | 8 |
| 342 | 20230915 | 125000 | 1202862595 | 4410 | 4410 | 4410 | 4410 | 18 |
| 343 | 20230915 | 124900 | 1202783215 | 4410 | 4410 | 4410 | 4410 | 698 |
| 344 | 20230915 | 124800 | 1199705035 | 4410 | 4405 | 4410 | 4405 | 1024 |
| 345 | 20230915 | 124700 | 1195189200 | 4410 | 4410 | 4410 | 4410 | 8 |
| 346 | 20230915 | 124600 | 1195153920 | 4400 | 4410 | 4410 | 4400 | 515 |
| 347 | 20230915 | 124500 | 1192884770 | 4410 | 4410 | 4410 | 4410 | 108 |
| 348 | 20230915 | 124400 | 1192408490 | 4400 | 4410 | 4410 | 4400 | 41 |
| 349 | 20230915 | 124300 | 1192227740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 350 | 20230915 | 124200 | 1192227740 | 4410 | 4410 | 4410 | 4410 | 354 |
| 351 | 20230915 | 124100 | 1190666600 | 4410 | 4410 | 4410 | 4410 | 1 |
| 352 | 20230915 | 124000 | 1190662190 | 4410 | 4410 | 4410 | 4410 | 106 |
| 353 | 20230915 | 123900 | 1190194730 | 4410 | 4410 | 4410 | 4410 | 318 |
| 354 | 20230915 | 123800 | 1188792350 | 4410 | 4400 | 4410 | 4400 | 35 |
| 355 | 20230915 | 123700 | 1188638100 | 4410 | 4410 | 4410 | 4410 | 17 |
| 356 | 20230915 | 123600 | 1188563130 | 4410 | 4410 | 4410 | 4410 | 34 |
| 357 | 20230915 | 123500 | 1188413190 | 4405 | 4405 | 4405 | 4405 | 844 |
| 358 | 20230915 | 123400 | 1184695370 | 4400 | 4405 | 4405 | 4400 | 109 |
| 359 | 20230915 | 123300 | 1184215725 | 4405 | 4410 | 4410 | 4405 | 77 |
| 360 | 20230915 | 123200 | 1183876500 | 4405 | 4405 | 4405 | 4405 | 428 |
| 361 | 20230915 | 123100 | 1181991160 | 4405 | 4405 | 4405 | 4405 | 201 |
| 362 | 20230915 | 123000 | 1181105755 | 4405 | 4405 | 4405 | 4405 | 321 |
| 363 | 20230915 | 122900 | 1179691750 | 4405 | 4405 | 4405 | 4405 | 250 |
| 364 | 20230915 | 122800 | 1178590500 | 4405 | 4410 | 4410 | 4405 | 1394 |
| 365 | 20230915 | 122700 | 1172443535 | 4410 | 4405 | 4410 | 4405 | 1701 |
| 366 | 20230915 | 122600 | 1164947280 | 4405 | 4405 | 4405 | 4405 | 8 |
| 367 | 20230915 | 122500 | 1164912040 | 4400 | 4400 | 4400 | 4400 | 484 |
| 368 | 20230915 | 122400 | 1162782440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20230915 | 122300 | 1162782440 | 4400 | 4400 | 4400 | 4400 | 13 |
| 370 | 20230915 | 122200 | 1162725240 | 4400 | 4400 | 4400 | 4400 | 135 |
| 371 | 20230915 | 122100 | 1162131240 | 4400 | 4400 | 4400 | 4400 | 310 |
| 372 | 20230915 | 122000 | 1160767240 | 4400 | 4400 | 4400 | 4400 | 18 |
| 373 | 20230915 | 121900 | 1160688040 | 4400 | 4400 | 4400 | 4400 | 100 |
| 374 | 20230915 | 121800 | 1160248040 | 4400 | 4400 | 4400 | 4395 | 324 |
| 375 | 20230915 | 121700 | 1158822465 | 4400 | 4400 | 4400 | 4400 | 13 |
| 376 | 20230915 | 121600 | 1158765265 | 4395 | 4395 | 4395 | 4395 | 755 |
| 377 | 20230915 | 121500 | 1155447040 | 4405 | 4405 | 4405 | 4405 | 95 |
| 378 | 20230915 | 121400 | 1155028565 | 4405 | 4405 | 4405 | 4395 | 197 |
| 379 | 20230915 | 121300 | 1154160790 | 4405 | 4405 | 4405 | 4405 | 0 |
| 380 | 20230915 | 121200 | 1154160790 | 4405 | 4405 | 4405 | 4405 | 13 |
| 381 | 20230915 | 121100 | 1154103525 | 4400 | 4405 | 4405 | 4400 | 401 |
| 382 | 20230915 | 121000 | 1152337210 | 4405 | 4405 | 4405 | 4405 | 18 |
| 383 | 20230915 | 120900 | 1152257920 | 4405 | 4395 | 4405 | 4395 | 193 |
| 384 | 20230915 | 120800 | 1151409545 | 4400 | 4400 | 4400 | 4400 | 786 |
| 385 | 20230915 | 120700 | 1147951145 | 4405 | 4400 | 4405 | 4400 | 499 |
| 386 | 20230915 | 120600 | 1145755505 | 4400 | 4400 | 4400 | 4400 | 8 |
| 387 | 20230915 | 120500 | 1145720305 | 4400 | 4400 | 4400 | 4400 | 385 |
| 388 | 20230915 | 120400 | 1144026305 | 4400 | 4400 | 4400 | 4400 | 1883 |
| 389 | 20230915 | 120300 | 1135741105 | 4400 | 4400 | 4400 | 4400 | 8 |
| 390 | 20230915 | 120200 | 1135705905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 391 | 20230915 | 120100 | 1135705905 | 4400 | 4400 | 4400 | 4400 | 18 |
| 392 | 20230915 | 120000 | 1135626705 | 4400 | 4395 | 4400 | 4395 | 4199 |
| 393 | 20230915 | 115900 | 1117170210 | 4395 | 4395 | 4395 | 4395 | 18 |
| 394 | 20230915 | 115800 | 1117091100 | 4395 | 4390 | 4395 | 4390 | 450 |
| 395 | 20230915 | 115700 | 1115113830 | 4390 | 4390 | 4390 | 4390 | 12 |
| 396 | 20230915 | 115600 | 1115061150 | 4390 | 4395 | 4395 | 4390 | 18 |
| 397 | 20230915 | 115500 | 1114982090 | 4390 | 4395 | 4395 | 4390 | 95 |
| 398 | 20230915 | 115400 | 1114564570 | 4395 | 4395 | 4395 | 4395 | 0 |
| 399 | 20230915 | 115300 | 1114564570 | 4395 | 4395 | 4395 | 4395 | 323 |
| 400 | 20230915 | 115200 | 1113144985 | 4390 | 4395 | 4395 | 4390 | 18 |
| 401 | 20230915 | 115100 | 1113065925 | 4390 | 4390 | 4390 | 4390 | 1 |
| 402 | 20230915 | 115000 | 1113061535 | 4395 | 4395 | 4395 | 4385 | 899 |
| 403 | 20230915 | 114900 | 1109111540 | 4385 | 4395 | 4395 | 4385 | 174 |
| 404 | 20230915 | 114800 | 1108348410 | 4395 | 4395 | 4395 | 4395 | 139 |
| 405 | 20230915 | 114700 | 1107737505 | 4395 | 4395 | 4395 | 4395 | 110 |
| 406 | 20230915 | 114600 | 1107254055 | 4395 | 4395 | 4395 | 4395 | 635 |
| 407 | 20230915 | 114500 | 1104463230 | 4385 | 4405 | 4405 | 4385 | 1478 |
| 408 | 20230915 | 114400 | 1097981840 | 4405 | 4405 | 4405 | 4390 | 1739 |
| 409 | 20230915 | 114300 | 1090344430 | 4405 | 4405 | 4405 | 4405 | 412 |
| 410 | 20230915 | 114200 | 1088529570 | 4405 | 4405 | 4405 | 4405 | 18 |
| 411 | 20230915 | 114100 | 1088450280 | 4410 | 4410 | 4410 | 4390 | 3759 |
| 412 | 20230915 | 114000 | 1071942865 | 4400 | 4405 | 4410 | 4400 | 974 |
| 413 | 20230915 | 113900 | 1067651640 | 4405 | 4405 | 4405 | 4405 | 318 |
| 414 | 20230915 | 113800 | 1066250850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 415 | 20230915 | 113700 | 1066250850 | 4405 | 4405 | 4405 | 4405 | 9 |
| 416 | 20230915 | 113600 | 1066211205 | 4400 | 4400 | 4410 | 4395 | 2834 |
| 417 | 20230915 | 113500 | 1053750970 | 4400 | 4410 | 4410 | 4400 | 994 |
| 418 | 20230915 | 113400 | 1049377310 | 4410 | 4410 | 4410 | 4410 | 10 |
| 419 | 20230915 | 113300 | 1049333210 | 4410 | 4410 | 4410 | 4410 | 158 |
| 420 | 20230915 | 113200 | 1048636430 | 4400 | 4410 | 4410 | 4400 | 1411 |
| 421 | 20230915 | 113100 | 1042424690 | 4410 | 4405 | 4410 | 4400 | 1369 |
| 422 | 20230915 | 113000 | 1036399345 | 4405 | 4400 | 4405 | 4400 | 6426 |
| 423 | 20230915 | 112900 | 1008092820 | 4405 | 4405 | 4405 | 4400 | 4032 |
| 424 | 20230915 | 112800 | 990345755 | 4410 | 4410 | 4410 | 4410 | 318 |
| 425 | 20230915 | 112700 | 988943375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 426 | 20230915 | 112600 | 988943375 | 4415 | 4405 | 4415 | 4405 | 4839 |
| 427 | 20230915 | 112500 | 967627500 | 4410 | 4405 | 4410 | 4405 | 1217 |
| 428 | 20230915 | 112400 | 962260540 | 4405 | 4405 | 4405 | 4405 | 15 |
| 429 | 20230915 | 112300 | 962194465 | 4405 | 4405 | 4410 | 4405 | 158 |
| 430 | 20230915 | 112200 | 961498435 | 4405 | 4405 | 4405 | 4400 | 3654 |
| 431 | 20230915 | 112100 | 945402570 | 4405 | 4405 | 4405 | 4400 | 13300 |
| 432 | 20230915 | 112000 | 886875965 | 4405 | 4420 | 4420 | 4405 | 8163 |
| 433 | 20230915 | 111900 | 850903330 | 4410 | 4420 | 4420 | 4410 | 5269 |
| 434 | 20230915 | 111800 | 827644605 | 4425 | 4420 | 4425 | 4420 | 1008 |
| 435 | 20230915 | 111700 | 823189205 | 4425 | 4425 | 4425 | 4425 | 8 |
| 436 | 20230915 | 111600 | 823153805 | 4420 | 4425 | 4425 | 4420 | 5 |
| 437 | 20230915 | 111500 | 823131690 | 4425 | 4425 | 4425 | 4425 | 92 |
| 438 | 20230915 | 111400 | 822724590 | 4425 | 4425 | 4425 | 4420 | 711 |
| 439 | 20230915 | 111300 | 819578450 | 4425 | 4425 | 4425 | 4425 | 0 |
| 440 | 20230915 | 111200 | 819578450 | 4425 | 4425 | 4425 | 4425 | 10 |
| 441 | 20230915 | 111100 | 819534200 | 4425 | 4425 | 4425 | 4425 | 418 |
| 442 | 20230915 | 111000 | 817684550 | 4425 | 4425 | 4425 | 4425 | 11 |
| 443 | 20230915 | 110900 | 817635875 | 4425 | 4425 | 4425 | 4425 | 8 |
| 444 | 20230915 | 110800 | 817600475 | 4425 | 4425 | 4425 | 4425 | 0 |
| 445 | 20230915 | 110700 | 817600475 | 4425 | 4425 | 4425 | 4425 | 318 |
| 446 | 20230915 | 110600 | 816193325 | 4425 | 4425 | 4425 | 4425 | 8 |
| 447 | 20230915 | 110500 | 816157925 | 4425 | 4420 | 4425 | 4420 | 1290 |
| 448 | 20230915 | 110400 | 810450745 | 4425 | 4420 | 4425 | 4420 | 186 |
| 449 | 20230915 | 110300 | 809628585 | 4420 | 4420 | 4425 | 4420 | 146 |
| 450 | 20230915 | 110200 | 808983225 | 4425 | 4425 | 4425 | 4425 | 1746 |
| 451 | 20230915 | 110100 | 801257175 | 4425 | 4425 | 4430 | 4425 | 232 |
| 452 | 20230915 | 110000 | 800230535 | 4425 | 4430 | 4430 | 4425 | 1492 |
| 453 | 20230915 | 105900 | 793628340 | 4425 | 4425 | 4430 | 4425 | 104 |
| 454 | 20230915 | 105800 | 793168130 | 4430 | 4430 | 4430 | 4430 | 9 |
| 455 | 20230915 | 105700 | 793128260 | 4425 | 4425 | 4425 | 4425 | 4228 |
| 456 | 20230915 | 105600 | 774419360 | 4425 | 4420 | 4425 | 4420 | 50 |
| 457 | 20230915 | 105500 | 774198320 | 4420 | 4420 | 4425 | 4420 | 52 |
| 458 | 20230915 | 105400 | 773968440 | 4420 | 4420 | 4420 | 4420 | 8 |
| 459 | 20230915 | 105300 | 773933080 | 4420 | 4420 | 4425 | 4420 | 77 |
| 460 | 20230915 | 105200 | 773592700 | 4420 | 4425 | 4425 | 4420 | 2117 |
| 461 | 20230915 | 105100 | 764235080 | 4425 | 4425 | 4425 | 4425 | 34 |
| 462 | 20230915 | 105000 | 764084630 | 4425 | 4425 | 4425 | 4420 | 790 |
| 463 | 20230915 | 104900 | 760589705 | 4425 | 4425 | 4425 | 4425 | 90 |
| 464 | 20230915 | 104800 | 760191455 | 4425 | 4425 | 4425 | 4425 | 8 |
| 465 | 20230915 | 104700 | 760156055 | 4425 | 4425 | 4425 | 4425 | 8 |
| 466 | 20230915 | 104600 | 760120655 | 4425 | 4425 | 4425 | 4425 | 311 |
| 467 | 20230915 | 104500 | 758744480 | 4425 | 4425 | 4425 | 4425 | 473 |
| 468 | 20230915 | 104400 | 756651455 | 4420 | 4425 | 4425 | 4420 | 35 |
| 469 | 20230915 | 104300 | 756496705 | 4425 | 4425 | 4425 | 4425 | 321 |
| 470 | 20230915 | 104200 | 755076280 | 4425 | 4420 | 4425 | 4420 | 18 |
| 471 | 20230915 | 104100 | 754996680 | 4420 | 4425 | 4425 | 4420 | 20 |
| 472 | 20230915 | 104000 | 754908240 | 4425 | 4425 | 4425 | 4425 | 11 |
| 473 | 20230915 | 103900 | 754859565 | 4425 | 4425 | 4425 | 4425 | 318 |
| 474 | 20230915 | 103800 | 753452415 | 4425 | 4425 | 4425 | 4425 | 8 |
| 475 | 20230915 | 103700 | 753417015 | 4425 | 4420 | 4425 | 4420 | 507 |
| 476 | 20230915 | 103600 | 751175285 | 4420 | 4425 | 4425 | 4420 | 1573 |
| 477 | 20230915 | 103500 | 744222585 | 4420 | 4420 | 4420 | 4420 | 11 |
| 478 | 20230915 | 103400 | 744173965 | 4420 | 4425 | 4425 | 4420 | 158 |
| 479 | 20230915 | 103300 | 743475565 | 4425 | 4425 | 4425 | 4425 | 9 |
| 480 | 20230915 | 103200 | 743435740 | 4420 | 4420 | 4420 | 4420 | 37 |
| 481 | 20230915 | 103100 | 743272200 | 4425 | 4425 | 4425 | 4425 | 8 |
| 482 | 20230915 | 103000 | 743236800 | 4425 | 4425 | 4425 | 4420 | 132 |
| 483 | 20230915 | 102900 | 742653200 | 4425 | 4425 | 4425 | 4425 | 435 |
| 484 | 20230915 | 102800 | 740728325 | 4425 | 4425 | 4425 | 4425 | 181 |
| 485 | 20230915 | 102700 | 739927400 | 4425 | 4425 | 4425 | 4425 | 269 |
| 486 | 20230915 | 102600 | 738737075 | 4425 | 4420 | 4425 | 4420 | 490 |
| 487 | 20230915 | 102500 | 736571235 | 4420 | 4420 | 4425 | 4420 | 383 |
| 488 | 20230915 | 102400 | 734876485 | 4420 | 4420 | 4420 | 4420 | 1727 |
| 489 | 20230915 | 102300 | 727243145 | 4420 | 4420 | 4420 | 4420 | 17 |
| 490 | 20230915 | 102200 | 727168005 | 4420 | 4415 | 4420 | 4415 | 414 |
| 491 | 20230915 | 102100 | 725339905 | 4415 | 4415 | 4415 | 4410 | 782 |
| 492 | 20230915 | 102000 | 721887480 | 4410 | 4410 | 4415 | 4410 | 349 |
| 493 | 20230915 | 101900 | 720348295 | 4410 | 4415 | 4415 | 4410 | 26 |
| 494 | 20230915 | 101800 | 720233595 | 4415 | 4415 | 4415 | 4415 | 369 |
| 495 | 20230915 | 101700 | 718604460 | 4415 | 4410 | 4415 | 4410 | 379 |
| 496 | 20230915 | 101600 | 716932200 | 4410 | 4405 | 4410 | 4405 | 1109 |
| 497 | 20230915 | 101500 | 712041515 | 4410 | 4410 | 4410 | 4410 | 317 |
| 498 | 20230915 | 101400 | 710643545 | 4410 | 4405 | 4410 | 4405 | 1159 |
| 499 | 20230915 | 101300 | 705538105 | 4405 | 4405 | 4405 | 4405 | 1378 |
| 500 | 20230915 | 101200 | 699468015 | 4400 | 4405 | 4405 | 4400 | 208 |
| 501 | 20230915 | 101100 | 698552775 | 4405 | 4400 | 4405 | 4400 | 1311 |
| 502 | 20230915 | 101000 | 692782715 | 4400 | 4400 | 4400 | 4400 | 11 |
| 503 | 20230915 | 100900 | 692734315 | 4400 | 4400 | 4400 | 4400 | 25 |
| 504 | 20230915 | 100800 | 692624315 | 4400 | 4400 | 4400 | 4400 | 311 |
| 505 | 20230915 | 100700 | 691255915 | 4400 | 4400 | 4400 | 4400 | 8 |
| 506 | 20230915 | 100600 | 691220715 | 4400 | 4400 | 4400 | 4400 | 8 |
| 507 | 20230915 | 100500 | 691185515 | 4395 | 4395 | 4395 | 4395 | 0 |
| 508 | 20230915 | 100400 | 691185515 | 4395 | 4405 | 4405 | 4395 | 1399 |
| 509 | 20230915 | 100300 | 685031520 | 4405 | 4410 | 4410 | 4405 | 1508 |
| 510 | 20230915 | 100200 | 678388740 | 4405 | 4405 | 4405 | 4405 | 60 |
| 511 | 20230915 | 100100 | 678124440 | 4410 | 4410 | 4410 | 4410 | 318 |
| 512 | 20230915 | 100000 | 676722060 | 4410 | 4410 | 4420 | 4400 | 1988 |
| 513 | 20230915 | 095900 | 667967185 | 4410 | 4410 | 4410 | 4410 | 100 |
| 514 | 20230915 | 095800 | 667526185 | 4410 | 4410 | 4415 | 4410 | 1218 |
| 515 | 20230915 | 095700 | 662150270 | 4420 | 4420 | 4420 | 4415 | 3512 |
| 516 | 20230915 | 095600 | 646637780 | 4425 | 4420 | 4425 | 4420 | 32 |
| 517 | 20230915 | 095500 | 646496275 | 4425 | 4425 | 4430 | 4420 | 2137 |
| 518 | 20230915 | 095400 | 637044690 | 4425 | 4440 | 4440 | 4425 | 453 |
| 519 | 20230915 | 095300 | 635035085 | 4440 | 4440 | 4440 | 4440 | 8 |
| 520 | 20230915 | 095200 | 634999565 | 4440 | 4420 | 4440 | 4420 | 2519 |
| 521 | 20230915 | 095100 | 623862595 | 4415 | 4420 | 4420 | 4415 | 248 |
| 522 | 20230915 | 095000 | 622766440 | 4425 | 4440 | 4440 | 4385 | 13102 |
| 523 | 20230915 | 094900 | 564837735 | 4435 | 4445 | 4445 | 4435 | 779 |
| 524 | 20230915 | 094800 | 561378945 | 4440 | 4440 | 4445 | 4440 | 1751 |
| 525 | 20230915 | 094700 | 553601730 | 4440 | 4445 | 4445 | 4440 | 389 |
| 526 | 20230915 | 094600 | 551873670 | 4445 | 4445 | 4445 | 4440 | 763 |
| 527 | 20230915 | 094500 | 548482330 | 4445 | 4450 | 4450 | 4440 | 1081 |
| 528 | 20230915 | 094400 | 543676855 | 4445 | 4435 | 4450 | 4435 | 2619 |
| 529 | 20230915 | 094300 | 532036645 | 4435 | 4435 | 4445 | 4435 | 352 |
| 530 | 20230915 | 094200 | 530472225 | 4440 | 4440 | 4440 | 4435 | 670 |
| 531 | 20230915 | 094100 | 527497475 | 4435 | 4440 | 4440 | 4430 | 4290 |
| 532 | 20230915 | 094000 | 508453815 | 4440 | 4440 | 4440 | 4430 | 46 |
| 533 | 20230915 | 093900 | 508249825 | 4440 | 4440 | 4440 | 4435 | 311 |
| 534 | 20230915 | 093800 | 506869415 | 4440 | 4440 | 4440 | 4435 | 224 |
| 535 | 20230915 | 093700 | 505874880 | 4440 | 4440 | 4440 | 4430 | 1245 |
| 536 | 20230915 | 093600 | 500347390 | 4440 | 4440 | 4445 | 4440 | 974 |
| 537 | 20230915 | 093500 | 496021250 | 4440 | 4445 | 4445 | 4440 | 171 |
| 538 | 20230915 | 093400 | 495261760 | 4445 | 4440 | 4445 | 4440 | 1222 |
| 539 | 20230915 | 093300 | 489832570 | 4440 | 4440 | 4445 | 4440 | 140 |
| 540 | 20230915 | 093200 | 489210435 | 4440 | 4440 | 4445 | 4440 | 8201 |
| 541 | 20230915 | 093100 | 452763325 | 4440 | 4410 | 4445 | 4410 | 18884 |
| 542 | 20230915 | 093000 | 369218505 | 4395 | 4405 | 4410 | 4395 | 2952 |
| 543 | 20230915 | 092900 | 356226695 | 4400 | 4405 | 4405 | 4390 | 1186 |
| 544 | 20230915 | 092800 | 351007045 | 4390 | 4390 | 4400 | 4390 | 1593 |
| 545 | 20230915 | 092700 | 344000450 | 4395 | 4395 | 4395 | 4390 | 1817 |
| 546 | 20230915 | 092600 | 336023735 | 4390 | 4400 | 4400 | 4390 | 287 |
| 547 | 20230915 | 092500 | 334762625 | 4390 | 4400 | 4400 | 4390 | 154 |
| 548 | 20230915 | 092400 | 334085385 | 4390 | 4390 | 4390 | 4390 | 680 |
| 549 | 20230915 | 092300 | 331100185 | 4395 | 4400 | 4400 | 4395 | 1871 |
| 550 | 20230915 | 092200 | 322872785 | 4400 | 4400 | 4400 | 4400 | 1143 |
| 551 | 20230915 | 092100 | 317843585 | 4400 | 4405 | 4405 | 4400 | 182 |
| 552 | 20230915 | 092000 | 317041975 | 4390 | 4410 | 4410 | 4390 | 2450 |
| 553 | 20230915 | 091900 | 306283625 | 4405 | 4410 | 4410 | 4405 | 31 |
| 554 | 20230915 | 091800 | 306146920 | 4410 | 4410 | 4410 | 4410 | 3 |
| 555 | 20230915 | 091700 | 306133690 | 4410 | 4380 | 4415 | 4380 | 3653 |
| 556 | 20230915 | 091600 | 290065985 | 4380 | 4415 | 4415 | 4330 | 14237 |
| 557 | 20230915 | 091500 | 227685980 | 4415 | 4415 | 4415 | 4410 | 1046 |
| 558 | 20230915 | 091400 | 223068015 | 4410 | 4395 | 4410 | 4395 | 13744 |
| 559 | 20230915 | 091300 | 162525975 | 4400 | 4410 | 4410 | 4400 | 2028 |
| 560 | 20230915 | 091200 | 153595025 | 4405 | 4400 | 4405 | 4400 | 441 |
| 561 | 20230915 | 091100 | 151653225 | 4410 | 4400 | 4410 | 4400 | 1941 |
| 562 | 20230915 | 091000 | 143106820 | 4395 | 4390 | 4405 | 4390 | 3319 |
| 563 | 20230915 | 090900 | 128510160 | 4390 | 4400 | 4405 | 4390 | 777 |
| 564 | 20230915 | 090800 | 125094260 | 4405 | 4410 | 4410 | 4405 | 2117 |
| 565 | 20230915 | 090700 | 115768380 | 4410 | 4405 | 4415 | 4405 | 3384 |
| 566 | 20230915 | 090600 | 100833275 | 4405 | 4380 | 4415 | 4380 | 10331 |
| 567 | 20230915 | 090500 | 55392495 | 4380 | 4375 | 4380 | 4375 | 6 |
| 568 | 20230915 | 090400 | 55366225 | 4370 | 4365 | 4370 | 4360 | 3600 |
| 569 | 20230915 | 090300 | 39639355 | 4365 | 4370 | 4370 | 4365 | 2763 |
| 570 | 20230915 | 090200 | 27572135 | 4370 | 4370 | 4385 | 4370 | 3184 |
| 571 | 20230915 | 090100 | 13657965 | 4365 | 4365 | 4365 | 4365 | 15 |
| 572 | 20230915 | 090000 | 13592490 | 4365 | 4390 | 4390 | 4365 | 3038 |