31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 3 | 20230914 | 193500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20230914 | 193400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20230914 | 193300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20230914 | 193200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20230914 | 193100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20230914 | 193000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20230914 | 192900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20230914 | 192800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20230914 | 192700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20230914 | 192600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20230914 | 192500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20230914 | 192400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20230914 | 192300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20230914 | 192200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20230914 | 192100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20230914 | 192000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20230914 | 191900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20230914 | 191800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20230914 | 191700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20230914 | 191600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20230914 | 191500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20230914 | 191400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20230914 | 191300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20230914 | 191200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20230914 | 191100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20230914 | 191000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20230914 | 190900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20230914 | 190800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20230914 | 190700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20230914 | 190600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 33 | 20230914 | 190500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20230914 | 190400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20230914 | 190300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20230914 | 190200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20230914 | 190100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20230914 | 190000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20230914 | 185900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20230914 | 185800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20230914 | 185700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20230914 | 185600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20230914 | 185500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20230914 | 185400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20230914 | 185300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20230914 | 185200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20230914 | 185100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20230914 | 185000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20230914 | 184900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20230914 | 184800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20230914 | 184700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20230914 | 184600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20230914 | 184500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20230914 | 184400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20230914 | 184300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20230914 | 184200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20230914 | 184100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20230914 | 184000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20230914 | 183900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20230914 | 183800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20230914 | 183700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20230914 | 183600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 63 | 20230914 | 183500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20230914 | 183400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20230914 | 183300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20230914 | 183200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20230914 | 183100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20230914 | 183000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20230914 | 182900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20230914 | 182800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20230914 | 182700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20230914 | 182600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20230914 | 182500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20230914 | 182400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20230914 | 182300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20230914 | 182200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20230914 | 182100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20230914 | 182000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20230914 | 181900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20230914 | 181800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20230914 | 181700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20230914 | 181600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20230914 | 181500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20230914 | 181400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20230914 | 181300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20230914 | 181200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20230914 | 181100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20230914 | 181000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20230914 | 180900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20230914 | 180800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20230914 | 180700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20230914 | 180600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 93 | 20230914 | 180500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20230914 | 180400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20230914 | 180300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20230914 | 180200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20230914 | 180100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20230914 | 180000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20230914 | 175900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20230914 | 175800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20230914 | 175700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20230914 | 175600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20230914 | 175500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20230914 | 175400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20230914 | 175300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20230914 | 175200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20230914 | 175100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20230914 | 175000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20230914 | 174900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20230914 | 174800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20230914 | 174700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20230914 | 174600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20230914 | 174500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20230914 | 174400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20230914 | 174300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20230914 | 174200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20230914 | 174100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20230914 | 174000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20230914 | 173900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20230914 | 173800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20230914 | 173700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20230914 | 173600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 123 | 20230914 | 173500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20230914 | 173400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20230914 | 173300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20230914 | 173200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20230914 | 173100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20230914 | 173000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20230914 | 172900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20230914 | 172800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20230914 | 172700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20230914 | 172600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20230914 | 172500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20230914 | 172400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20230914 | 172300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20230914 | 172200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20230914 | 172100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20230914 | 172000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20230914 | 171900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20230914 | 171800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20230914 | 171700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20230914 | 171600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20230914 | 171500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20230914 | 171400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20230914 | 171300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20230914 | 171200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20230914 | 171100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20230914 | 171000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20230914 | 170900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20230914 | 170800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20230914 | 170700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20230914 | 170600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 153 | 20230914 | 170500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20230914 | 170400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20230914 | 170300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20230914 | 170200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20230914 | 170100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20230914 | 170000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20230914 | 165900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20230914 | 165800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20230914 | 165700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20230914 | 165600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20230914 | 165500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20230914 | 165400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20230914 | 165300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20230914 | 165200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20230914 | 165100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20230914 | 165000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20230914 | 164900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20230914 | 164800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20230914 | 164700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20230914 | 164600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20230914 | 164500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20230914 | 164400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20230914 | 164300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20230914 | 164200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20230914 | 164100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20230914 | 164000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20230914 | 163900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20230914 | 163800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20230914 | 163700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20230914 | 163600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 183 | 20230914 | 163500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20230914 | 163400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20230914 | 163300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20230914 | 163200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20230914 | 163100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20230914 | 163000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20230914 | 162900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20230914 | 162800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20230914 | 162700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20230914 | 162600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20230914 | 162500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20230914 | 162400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20230914 | 162300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20230914 | 162200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20230914 | 162100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20230914 | 162000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20230914 | 161900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20230914 | 161800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20230914 | 161700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20230914 | 161600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20230914 | 161500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20230914 | 161400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20230914 | 161300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20230914 | 161200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20230914 | 161100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20230914 | 161000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20230914 | 160900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20230914 | 160800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20230914 | 160700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20230914 | 160600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 213 | 20230914 | 160500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20230914 | 160400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 215 | 20230914 | 160300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 216 | 20230914 | 160200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 217 | 20230914 | 160100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 218 | 20230914 | 160000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 219 | 20230914 | 155900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 220 | 20230914 | 155800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 221 | 20230914 | 155700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 222 | 20230914 | 155600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 223 | 20230914 | 155500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 224 | 20230914 | 155400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 225 | 20230914 | 155300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 226 | 20230914 | 155200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 227 | 20230914 | 155100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 228 | 20230914 | 155000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 229 | 20230914 | 154900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 230 | 20230914 | 154800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 231 | 20230914 | 154700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 232 | 20230914 | 154600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 233 | 20230914 | 154500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 234 | 20230914 | 154400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 235 | 20230914 | 154300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 236 | 20230914 | 154200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 237 | 20230914 | 154100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 238 | 20230914 | 154000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 239 | 20230914 | 153900 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 240 | 20230914 | 153800 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 241 | 20230914 | 153700 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 242 | 20230914 | 153600 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 243 | 20230914 | 153500 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 244 | 20230914 | 153400 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 245 | 20230914 | 153300 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 246 | 20230914 | 153200 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 247 | 20230914 | 153100 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 0 |
| 248 | 20230914 | 153000 | 2796426895 | 4795 | 4795 | 4795 | 4795 | 27359 |
| 249 | 20230914 | 152900 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 250 | 20230914 | 152800 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 251 | 20230914 | 152700 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 252 | 20230914 | 152600 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 253 | 20230914 | 152500 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 254 | 20230914 | 152400 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 255 | 20230914 | 152300 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 256 | 20230914 | 152200 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 257 | 20230914 | 152100 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 258 | 20230914 | 152000 | 2665240490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 259 | 20230914 | 151900 | 2665240490 | 4700 | 4620 | 4700 | 4620 | 13505 |
| 260 | 20230914 | 151800 | 2602205990 | 4615 | 4615 | 4615 | 4615 | 508 |
| 261 | 20230914 | 151700 | 2599861570 | 4610 | 4605 | 4615 | 4605 | 1231 |
| 262 | 20230914 | 151600 | 2594183845 | 4605 | 4605 | 4610 | 4605 | 280 |
| 263 | 20230914 | 151500 | 2592893320 | 4610 | 4605 | 4610 | 4605 | 890 |
| 264 | 20230914 | 151400 | 2588794770 | 4605 | 4620 | 4620 | 4605 | 7147 |
| 265 | 20230914 | 151300 | 2555799300 | 4620 | 4620 | 4625 | 4620 | 257 |
| 266 | 20230914 | 151200 | 2554611865 | 4620 | 4635 | 4635 | 4620 | 1496 |
| 267 | 20230914 | 151100 | 2547690655 | 4630 | 4640 | 4640 | 4625 | 650 |
| 268 | 20230914 | 151000 | 2544678280 | 4640 | 4635 | 4640 | 4630 | 1272 |
| 269 | 20230914 | 150900 | 2538785905 | 4635 | 4630 | 4635 | 4620 | 705 |
| 270 | 20230914 | 150800 | 2535523360 | 4635 | 4635 | 4645 | 4635 | 678 |
| 271 | 20230914 | 150700 | 2532380025 | 4630 | 4620 | 4650 | 4620 | 2575 |
| 272 | 20230914 | 150600 | 2520454790 | 4630 | 4635 | 4640 | 4630 | 1789 |
| 273 | 20230914 | 150500 | 2512167895 | 4645 | 4655 | 4655 | 4635 | 1436 |
| 274 | 20230914 | 150400 | 2505493485 | 4655 | 4640 | 4655 | 4635 | 3851 |
| 275 | 20230914 | 150300 | 2487601300 | 4640 | 4640 | 4650 | 4640 | 2083 |
| 276 | 20230914 | 150200 | 2477922880 | 4635 | 4635 | 4635 | 4630 | 182 |
| 277 | 20230914 | 150100 | 2477079925 | 4630 | 4635 | 4635 | 4630 | 545 |
| 278 | 20230914 | 150000 | 2474555625 | 4630 | 4645 | 4655 | 4630 | 6965 |
| 279 | 20230914 | 145900 | 2442221890 | 4655 | 4635 | 4655 | 4635 | 1897 |
| 280 | 20230914 | 145800 | 2433414275 | 4630 | 4620 | 4635 | 4620 | 477 |
| 281 | 20230914 | 145700 | 2431207195 | 4620 | 4610 | 4620 | 4610 | 1014 |
| 282 | 20230914 | 145600 | 2426529425 | 4610 | 4600 | 4625 | 4600 | 2695 |
| 283 | 20230914 | 145500 | 2414094025 | 4600 | 4575 | 4600 | 4575 | 4477 |
| 284 | 20230914 | 145400 | 2393535440 | 4575 | 4565 | 4575 | 4565 | 509 |
| 285 | 20230914 | 145300 | 2391209380 | 4570 | 4565 | 4570 | 4565 | 239 |
| 286 | 20230914 | 145200 | 2390117965 | 4565 | 4575 | 4575 | 4565 | 378 |
| 287 | 20230914 | 145100 | 2388392200 | 4565 | 4565 | 4570 | 4565 | 1714 |
| 288 | 20230914 | 145000 | 2380562775 | 4565 | 4575 | 4580 | 4565 | 3309 |
| 289 | 20230914 | 144900 | 2365439100 | 4575 | 4575 | 4580 | 4575 | 179 |
| 290 | 20230914 | 144800 | 2364619570 | 4575 | 4575 | 4575 | 4575 | 629 |
| 291 | 20230914 | 144700 | 2361741895 | 4575 | 4580 | 4580 | 4575 | 863 |
| 292 | 20230914 | 144600 | 2357791335 | 4580 | 4580 | 4580 | 4575 | 511 |
| 293 | 20230914 | 144500 | 2355452130 | 4585 | 4570 | 4585 | 4570 | 2428 |
| 294 | 20230914 | 144400 | 2344335725 | 4570 | 4570 | 4570 | 4570 | 347 |
| 295 | 20230914 | 144300 | 2342749935 | 4575 | 4565 | 4575 | 4565 | 811 |
| 296 | 20230914 | 144200 | 2339044270 | 4570 | 4570 | 4575 | 4565 | 773 |
| 297 | 20230914 | 144100 | 2335510280 | 4565 | 4555 | 4565 | 4555 | 778 |
| 298 | 20230914 | 144000 | 2331960120 | 4550 | 4555 | 4560 | 4550 | 682 |
| 299 | 20230914 | 143900 | 2328854940 | 4555 | 4550 | 4555 | 4550 | 384 |
| 300 | 20230914 | 143800 | 2327107435 | 4550 | 4555 | 4555 | 4550 | 970 |
| 301 | 20230914 | 143700 | 2322689265 | 4560 | 4565 | 4565 | 4555 | 247 |
| 302 | 20230914 | 143600 | 2321563955 | 4560 | 4560 | 4560 | 4555 | 1108 |
| 303 | 20230914 | 143500 | 2316512170 | 4555 | 4550 | 4560 | 4550 | 751 |
| 304 | 20230914 | 143400 | 2313091180 | 4550 | 4545 | 4550 | 4540 | 556 |
| 305 | 20230914 | 143300 | 2310563730 | 4540 | 4535 | 4545 | 4530 | 509 |
| 306 | 20230914 | 143200 | 2308254680 | 4525 | 4525 | 4530 | 4525 | 245 |
| 307 | 20230914 | 143100 | 2307145945 | 4530 | 4545 | 4545 | 4525 | 7909 |
| 308 | 20230914 | 143000 | 2271304120 | 4540 | 4540 | 4540 | 4540 | 408 |
| 309 | 20230914 | 142900 | 2269451800 | 4540 | 4540 | 4540 | 4540 | 241 |
| 310 | 20230914 | 142800 | 2268357660 | 4540 | 4545 | 4545 | 4540 | 890 |
| 311 | 20230914 | 142700 | 2264316160 | 4540 | 4540 | 4545 | 4540 | 519 |
| 312 | 20230914 | 142600 | 2261959275 | 4540 | 4540 | 4540 | 4540 | 133 |
| 313 | 20230914 | 142500 | 2261355455 | 4545 | 4545 | 4550 | 4545 | 765 |
| 314 | 20230914 | 142400 | 2257877750 | 4555 | 4545 | 4565 | 4540 | 2554 |
| 315 | 20230914 | 142300 | 2246268215 | 4565 | 4545 | 4565 | 4530 | 346 |
| 316 | 20230914 | 142200 | 2244697180 | 4535 | 4540 | 4550 | 4525 | 1340 |
| 317 | 20230914 | 142100 | 2238612640 | 4550 | 4530 | 4550 | 4530 | 1382 |
| 318 | 20230914 | 142000 | 2232327830 | 4535 | 4525 | 4535 | 4515 | 1741 |
| 319 | 20230914 | 141900 | 2224454135 | 4535 | 4530 | 4545 | 4525 | 3589 |
| 320 | 20230914 | 141800 | 2208197250 | 4545 | 4545 | 4550 | 4540 | 651 |
| 321 | 20230914 | 141700 | 2205239820 | 4540 | 4535 | 4550 | 4530 | 2361 |
| 322 | 20230914 | 141600 | 2194511080 | 4530 | 4535 | 4550 | 4510 | 5013 |
| 323 | 20230914 | 141500 | 2171735000 | 4535 | 4505 | 4565 | 4505 | 6069 |
| 324 | 20230914 | 141400 | 2144176110 | 4515 | 4485 | 4515 | 4485 | 14255 |
| 325 | 20230914 | 141300 | 2080063720 | 4485 | 4470 | 4490 | 4470 | 3212 |
| 326 | 20230914 | 141200 | 2065694525 | 4470 | 4460 | 4470 | 4460 | 784 |
| 327 | 20230914 | 141100 | 2062192860 | 4460 | 4465 | 4465 | 4460 | 213 |
| 328 | 20230914 | 141000 | 2061242775 | 4460 | 4460 | 4465 | 4460 | 284 |
| 329 | 20230914 | 140900 | 2059976125 | 4465 | 4465 | 4465 | 4465 | 82 |
| 330 | 20230914 | 140800 | 2059609995 | 4465 | 4465 | 4465 | 4455 | 2075 |
| 331 | 20230914 | 140700 | 2050348790 | 4465 | 4465 | 4465 | 4460 | 49 |
| 332 | 20230914 | 140600 | 2050130140 | 4460 | 4455 | 4465 | 4455 | 1845 |
| 333 | 20230914 | 140500 | 2041902110 | 4455 | 4455 | 4455 | 4450 | 599 |
| 334 | 20230914 | 140400 | 2039234675 | 4450 | 4455 | 4460 | 4450 | 1129 |
| 335 | 20230914 | 140300 | 2034206270 | 4450 | 4450 | 4455 | 4450 | 311 |
| 336 | 20230914 | 140200 | 2032822300 | 4455 | 4455 | 4455 | 4450 | 745 |
| 337 | 20230914 | 140100 | 2029504215 | 4450 | 4460 | 4460 | 4450 | 1121 |
| 338 | 20230914 | 140000 | 2024506425 | 4460 | 4470 | 4470 | 4460 | 4751 |
| 339 | 20230914 | 135900 | 2003295600 | 4470 | 4470 | 4470 | 4470 | 580 |
| 340 | 20230914 | 135800 | 2000703000 | 4470 | 4480 | 4480 | 4470 | 17834 |
| 341 | 20230914 | 135700 | 1920983890 | 4470 | 4470 | 4475 | 4470 | 705 |
| 342 | 20230914 | 135600 | 1917831895 | 4475 | 4475 | 4475 | 4475 | 613 |
| 343 | 20230914 | 135500 | 1915088720 | 4475 | 4475 | 4480 | 4475 | 588 |
| 344 | 20230914 | 135400 | 1912454755 | 4470 | 4475 | 4475 | 4470 | 1159 |
| 345 | 20230914 | 135300 | 1907271210 | 4475 | 4475 | 4475 | 4475 | 148 |
| 346 | 20230914 | 135200 | 1906608910 | 4475 | 4475 | 4480 | 4470 | 644 |
| 347 | 20230914 | 135100 | 1903727280 | 4475 | 4475 | 4480 | 4475 | 212 |
| 348 | 20230914 | 135000 | 1902778570 | 4475 | 4475 | 4480 | 4475 | 673 |
| 349 | 20230914 | 134900 | 1899766640 | 4480 | 4475 | 4480 | 4475 | 449 |
| 350 | 20230914 | 134800 | 1897757360 | 4475 | 4475 | 4475 | 4475 | 453 |
| 351 | 20230914 | 134700 | 1895730185 | 4475 | 4475 | 4475 | 4475 | 316 |
| 352 | 20230914 | 134600 | 1894316085 | 4475 | 4475 | 4475 | 4475 | 248 |
| 353 | 20230914 | 134500 | 1893206285 | 4475 | 4475 | 4475 | 4475 | 729 |
| 354 | 20230914 | 134400 | 1889944010 | 4475 | 4475 | 4475 | 4475 | 174 |
| 355 | 20230914 | 134300 | 1889165360 | 4475 | 4475 | 4475 | 4475 | 406 |
| 356 | 20230914 | 134200 | 1887348510 | 4475 | 4475 | 4475 | 4475 | 340 |
| 357 | 20230914 | 134100 | 1885827010 | 4475 | 4480 | 4480 | 4475 | 870 |
| 358 | 20230914 | 134000 | 1881929920 | 4480 | 4480 | 4480 | 4480 | 407 |
| 359 | 20230914 | 133900 | 1880106560 | 4480 | 4485 | 4490 | 4480 | 461 |
| 360 | 20230914 | 133800 | 1878039585 | 4485 | 4485 | 4485 | 4485 | 942 |
| 361 | 20230914 | 133700 | 1873814715 | 4485 | 4485 | 4485 | 4485 | 266 |
| 362 | 20230914 | 133600 | 1872621705 | 4485 | 4485 | 4485 | 4485 | 624 |
| 363 | 20230914 | 133500 | 1869823065 | 4485 | 4485 | 4490 | 4485 | 756 |
| 364 | 20230914 | 133400 | 1866432035 | 4485 | 4490 | 4490 | 4485 | 579 |
| 365 | 20230914 | 133300 | 1863834960 | 4485 | 4485 | 4485 | 4485 | 756 |
| 366 | 20230914 | 133200 | 1860444300 | 4485 | 4475 | 4485 | 4475 | 171 |
| 367 | 20230914 | 133100 | 1859677475 | 4480 | 4475 | 4480 | 4475 | 571 |
| 368 | 20230914 | 133000 | 1857122155 | 4490 | 4480 | 4490 | 4475 | 303 |
| 369 | 20230914 | 132900 | 1855764965 | 4475 | 4475 | 4480 | 4475 | 566 |
| 370 | 20230914 | 132800 | 1853232110 | 4475 | 4475 | 4475 | 4475 | 193 |
| 371 | 20230914 | 132700 | 1852368435 | 4475 | 4485 | 4485 | 4475 | 579 |
| 372 | 20230914 | 132600 | 1849775965 | 4480 | 4480 | 4485 | 4480 | 608 |
| 373 | 20230914 | 132500 | 1847051650 | 4485 | 4480 | 4485 | 4475 | 519 |
| 374 | 20230914 | 132400 | 1844727170 | 4480 | 4470 | 4480 | 4470 | 695 |
| 375 | 20230914 | 132300 | 1841618095 | 4470 | 4475 | 4475 | 4470 | 8270 |
| 376 | 20230914 | 132200 | 1804646185 | 4475 | 4480 | 4480 | 4475 | 711 |
| 377 | 20230914 | 132100 | 1801461665 | 4480 | 4475 | 4480 | 4475 | 413 |
| 378 | 20230914 | 132000 | 1799612510 | 4480 | 4475 | 4480 | 4475 | 324 |
| 379 | 20230914 | 131900 | 1798162485 | 4475 | 4475 | 4480 | 4470 | 1296 |
| 380 | 20230914 | 131800 | 1792363485 | 4475 | 4475 | 4480 | 4475 | 338 |
| 381 | 20230914 | 131700 | 1790850435 | 4470 | 4470 | 4475 | 4470 | 402 |
| 382 | 20230914 | 131600 | 1789052470 | 4470 | 4470 | 4475 | 4470 | 230 |
| 383 | 20230914 | 131500 | 1788024270 | 4475 | 4475 | 4475 | 4470 | 520 |
| 384 | 20230914 | 131400 | 1785697715 | 4475 | 4475 | 4475 | 4475 | 337 |
| 385 | 20230914 | 131300 | 1784189640 | 4475 | 4475 | 4475 | 4475 | 491 |
| 386 | 20230914 | 131200 | 1781992415 | 4475 | 4475 | 4480 | 4475 | 314 |
| 387 | 20230914 | 131100 | 1780587165 | 4475 | 4475 | 4475 | 4475 | 432 |
| 388 | 20230914 | 131000 | 1778653965 | 4475 | 4475 | 4475 | 4475 | 763 |
| 389 | 20230914 | 130900 | 1775239540 | 4475 | 4475 | 4475 | 4475 | 20 |
| 390 | 20230914 | 130800 | 1775150040 | 4480 | 4470 | 4480 | 4470 | 591 |
| 391 | 20230914 | 130700 | 1772507375 | 4470 | 4470 | 4475 | 4470 | 352 |
| 392 | 20230914 | 130600 | 1770933835 | 4470 | 4470 | 4475 | 4470 | 2654 |
| 393 | 20230914 | 130500 | 1759068845 | 4470 | 4470 | 4470 | 4470 | 231 |
| 394 | 20230914 | 130400 | 1758036275 | 4475 | 4470 | 4475 | 4470 | 446 |
| 395 | 20230914 | 130300 | 1756042545 | 4470 | 4470 | 4470 | 4470 | 442 |
| 396 | 20230914 | 130200 | 1754066805 | 4470 | 4425 | 4470 | 4425 | 31905 |
| 397 | 20230914 | 130100 | 1611499960 | 4420 | 4420 | 4420 | 4420 | 306 |
| 398 | 20230914 | 130000 | 1610147440 | 4425 | 4425 | 4425 | 4425 | 2093 |
| 399 | 20230914 | 125900 | 1600885915 | 4430 | 4425 | 4430 | 4425 | 750 |
| 400 | 20230914 | 125800 | 1597565765 | 4425 | 4425 | 4425 | 4425 | 50 |
| 401 | 20230914 | 125700 | 1597344515 | 4430 | 4425 | 4430 | 4425 | 654 |
| 402 | 20230914 | 125600 | 1594450065 | 4425 | 4430 | 4430 | 4425 | 471 |
| 403 | 20230914 | 125500 | 1592365055 | 4430 | 4430 | 4430 | 4430 | 907 |
| 404 | 20230914 | 125400 | 1588347045 | 4430 | 4435 | 4435 | 4430 | 357 |
| 405 | 20230914 | 125300 | 1586765145 | 4435 | 4430 | 4435 | 4430 | 362 |
| 406 | 20230914 | 125200 | 1585160890 | 4430 | 4430 | 4435 | 4430 | 355 |
| 407 | 20230914 | 125100 | 1583588000 | 4430 | 4430 | 4430 | 4430 | 2 |
| 408 | 20230914 | 125000 | 1583579140 | 4430 | 4430 | 4430 | 4430 | 470 |
| 409 | 20230914 | 124900 | 1581497040 | 4430 | 4430 | 4430 | 4430 | 0 |
| 410 | 20230914 | 124800 | 1581497040 | 4430 | 4430 | 4430 | 4430 | 279 |
| 411 | 20230914 | 124700 | 1580261070 | 4430 | 4435 | 4435 | 4430 | 1180 |
| 412 | 20230914 | 124600 | 1575033325 | 4435 | 4435 | 4435 | 4435 | 300 |
| 413 | 20230914 | 124500 | 1573702825 | 4435 | 4435 | 4435 | 4435 | 307 |
| 414 | 20230914 | 124400 | 1572341280 | 4435 | 4435 | 4435 | 4435 | 232 |
| 415 | 20230914 | 124300 | 1571312360 | 4435 | 4435 | 4435 | 4435 | 280 |
| 416 | 20230914 | 124200 | 1570070560 | 4435 | 4435 | 4435 | 4435 | 27 |
| 417 | 20230914 | 124100 | 1569950815 | 4430 | 4430 | 4430 | 4430 | 470 |
| 418 | 20230914 | 124000 | 1567868715 | 4440 | 4440 | 4440 | 4430 | 583 |
| 419 | 20230914 | 123900 | 1565282975 | 4430 | 4430 | 4430 | 4430 | 192 |
| 420 | 20230914 | 123800 | 1564432415 | 4435 | 4435 | 4435 | 4430 | 308 |
| 421 | 20230914 | 123700 | 1563067195 | 4435 | 4435 | 4435 | 4435 | 0 |
| 422 | 20230914 | 123600 | 1563067195 | 4435 | 4440 | 4440 | 4435 | 472 |
| 423 | 20230914 | 123500 | 1560972915 | 4445 | 4445 | 4445 | 4445 | 2 |
| 424 | 20230914 | 123400 | 1560964025 | 4440 | 4445 | 4445 | 4440 | 280 |
| 425 | 20230914 | 123300 | 1559720070 | 4445 | 4445 | 4445 | 4445 | 471 |
| 426 | 20230914 | 123200 | 1557626475 | 4445 | 4445 | 4445 | 4445 | 478 |
| 427 | 20230914 | 123100 | 1555501765 | 4435 | 4440 | 4440 | 4435 | 280 |
| 428 | 20230914 | 123000 | 1554259315 | 4440 | 4470 | 4470 | 4440 | 709 |
| 429 | 20230914 | 122900 | 1551103575 | 4470 | 4440 | 4470 | 4440 | 7416 |
| 430 | 20230914 | 122800 | 1517989070 | 4430 | 4435 | 4435 | 4430 | 411 |
| 431 | 20230914 | 122700 | 1516167685 | 4430 | 4470 | 4470 | 4430 | 1032 |
| 432 | 20230914 | 122600 | 1511577850 | 4470 | 4435 | 4470 | 4430 | 1203 |
| 433 | 20230914 | 122500 | 1506226580 | 4435 | 4430 | 4440 | 4430 | 618 |
| 434 | 20230914 | 122400 | 1503483695 | 4430 | 4430 | 4430 | 4430 | 382 |
| 435 | 20230914 | 122300 | 1501791435 | 4425 | 4425 | 4425 | 4425 | 0 |
| 436 | 20230914 | 122200 | 1501791435 | 4425 | 4430 | 4430 | 4425 | 280 |
| 437 | 20230914 | 122100 | 1500551930 | 4445 | 4445 | 4445 | 4430 | 288 |
| 438 | 20230914 | 122000 | 1499274650 | 4425 | 4430 | 4445 | 4425 | 730 |
| 439 | 20230914 | 121900 | 1496036110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 440 | 20230914 | 121800 | 1496036110 | 4425 | 4435 | 4435 | 4425 | 522 |
| 441 | 20230914 | 121700 | 1493725760 | 4430 | 4430 | 4430 | 4425 | 462 |
| 442 | 20230914 | 121600 | 1491679245 | 4430 | 4430 | 4430 | 4430 | 37 |
| 443 | 20230914 | 121500 | 1491515335 | 4430 | 4430 | 4430 | 4425 | 471 |
| 444 | 20230914 | 121400 | 1489430000 | 4430 | 4430 | 4430 | 4430 | 40 |
| 445 | 20230914 | 121300 | 1489252800 | 4425 | 4430 | 4430 | 4425 | 472 |
| 446 | 20230914 | 121200 | 1487162115 | 4430 | 4430 | 4435 | 4430 | 917 |
| 447 | 20230914 | 121100 | 1483099290 | 4420 | 4425 | 4425 | 4420 | 380 |
| 448 | 20230914 | 121000 | 1481418380 | 4425 | 4425 | 4425 | 4425 | 472 |
| 449 | 20230914 | 120900 | 1479329780 | 4425 | 4420 | 4425 | 4420 | 504 |
| 450 | 20230914 | 120800 | 1477099715 | 4425 | 4430 | 4430 | 4425 | 510 |
| 451 | 20230914 | 120700 | 1474841915 | 4430 | 4430 | 4430 | 4430 | 330 |
| 452 | 20230914 | 120600 | 1473380015 | 4430 | 4445 | 4445 | 4430 | 1860 |
| 453 | 20230914 | 120500 | 1465119120 | 4450 | 4455 | 4455 | 4450 | 5017 |
| 454 | 20230914 | 120400 | 1442793320 | 4450 | 4455 | 4455 | 4450 | 591 |
| 455 | 20230914 | 120300 | 1440163315 | 4455 | 4450 | 4455 | 4450 | 407 |
| 456 | 20230914 | 120200 | 1438351665 | 4455 | 4455 | 4455 | 4455 | 109 |
| 457 | 20230914 | 120100 | 1437866070 | 4455 | 4450 | 4455 | 4450 | 5861 |
| 458 | 20230914 | 120000 | 1411766965 | 4455 | 4455 | 4455 | 4455 | 190 |
| 459 | 20230914 | 115900 | 1410920515 | 4450 | 4460 | 4460 | 4450 | 6686 |
| 460 | 20230914 | 115800 | 1381160055 | 4460 | 4460 | 4460 | 4460 | 1179 |
| 461 | 20230914 | 115700 | 1375901715 | 4460 | 4460 | 4460 | 4460 | 951 |
| 462 | 20230914 | 115600 | 1371660255 | 4460 | 4460 | 4460 | 4460 | 107 |
| 463 | 20230914 | 115500 | 1371183035 | 4460 | 4460 | 4460 | 4460 | 727 |
| 464 | 20230914 | 115400 | 1367940615 | 4465 | 4470 | 4470 | 4465 | 1930 |
| 465 | 20230914 | 115300 | 1359322665 | 4465 | 4470 | 4470 | 4465 | 4078 |
| 466 | 20230914 | 115200 | 1341111830 | 4480 | 4475 | 4480 | 4470 | 4470 |
| 467 | 20230914 | 115100 | 1321109760 | 4475 | 4480 | 4485 | 4475 | 800 |
| 468 | 20230914 | 115000 | 1317529310 | 4475 | 4475 | 4480 | 4475 | 556 |
| 469 | 20230914 | 114900 | 1315041160 | 4475 | 4480 | 4480 | 4475 | 2475 |
| 470 | 20230914 | 114800 | 1303956230 | 4480 | 4480 | 4480 | 4480 | 299 |
| 471 | 20230914 | 114700 | 1302616710 | 4480 | 4480 | 4485 | 4480 | 730 |
| 472 | 20230914 | 114600 | 1299346260 | 4480 | 4480 | 4485 | 4480 | 322 |
| 473 | 20230914 | 114500 | 1297902950 | 4485 | 4480 | 4485 | 4480 | 628 |
| 474 | 20230914 | 114400 | 1295089410 | 4480 | 4480 | 4480 | 4480 | 192 |
| 475 | 20230914 | 114300 | 1294229250 | 4480 | 4480 | 4480 | 4480 | 595 |
| 476 | 20230914 | 114200 | 1291563650 | 4485 | 4480 | 4485 | 4480 | 162 |
| 477 | 20230914 | 114100 | 1290837790 | 4480 | 4480 | 4480 | 4480 | 748 |
| 478 | 20230914 | 114000 | 1287486750 | 4480 | 4480 | 4480 | 4480 | 338 |
| 479 | 20230914 | 113900 | 1285972510 | 4480 | 4485 | 4490 | 4480 | 375 |
| 480 | 20230914 | 113800 | 1284291100 | 4485 | 4485 | 4485 | 4480 | 801 |
| 481 | 20230914 | 113700 | 1280701595 | 4485 | 4480 | 4490 | 4480 | 367 |
| 482 | 20230914 | 113600 | 1279056100 | 4480 | 4485 | 4485 | 4480 | 1072 |
| 483 | 20230914 | 113500 | 1274250680 | 4485 | 4485 | 4490 | 4485 | 1063 |
| 484 | 20230914 | 113400 | 1269481315 | 4485 | 4485 | 4485 | 4480 | 732 |
| 485 | 20230914 | 113300 | 1266201440 | 4485 | 4480 | 4485 | 4480 | 620 |
| 486 | 20230914 | 113200 | 1263422755 | 4480 | 4480 | 4490 | 4480 | 423 |
| 487 | 20230914 | 113100 | 1261526640 | 4480 | 4485 | 4485 | 4480 | 542 |
| 488 | 20230914 | 113000 | 1259097980 | 4480 | 4485 | 4485 | 4480 | 371 |
| 489 | 20230914 | 112900 | 1257435275 | 4490 | 4490 | 4495 | 4490 | 3338 |
| 490 | 20230914 | 112800 | 1242447650 | 4495 | 4490 | 4495 | 4490 | 60 |
| 491 | 20230914 | 112700 | 1242178210 | 4490 | 4490 | 4490 | 4490 | 1229 |
| 492 | 20230914 | 112600 | 1236660000 | 4490 | 4490 | 4495 | 4480 | 2071 |
| 493 | 20230914 | 112500 | 1227369970 | 4490 | 4500 | 4510 | 4490 | 13120 |
| 494 | 20230914 | 112400 | 1168336020 | 4500 | 4505 | 4505 | 4500 | 467 |
| 495 | 20230914 | 112300 | 1166234405 | 4500 | 4500 | 4505 | 4500 | 477 |
| 496 | 20230914 | 112200 | 1164087860 | 4500 | 4500 | 4500 | 4500 | 723 |
| 497 | 20230914 | 112100 | 1160834360 | 4500 | 4500 | 4510 | 4500 | 6178 |
| 498 | 20230914 | 112000 | 1133004465 | 4500 | 4500 | 4500 | 4500 | 511 |
| 499 | 20230914 | 111900 | 1130704965 | 4500 | 4500 | 4500 | 4500 | 345 |
| 500 | 20230914 | 111800 | 1129152465 | 4500 | 4500 | 4500 | 4500 | 1025 |
| 501 | 20230914 | 111700 | 1124539965 | 4500 | 4500 | 4500 | 4500 | 875 |
| 502 | 20230914 | 111600 | 1120602465 | 4500 | 4500 | 4500 | 4500 | 497 |
| 503 | 20230914 | 111500 | 1118365965 | 4500 | 4505 | 4505 | 4500 | 1170 |
| 504 | 20230914 | 111400 | 1113100935 | 4500 | 4505 | 4505 | 4500 | 3006 |
| 505 | 20230914 | 111300 | 1099565815 | 4505 | 4505 | 4505 | 4505 | 300 |
| 506 | 20230914 | 111200 | 1098214315 | 4505 | 4510 | 4510 | 4505 | 873 |
| 507 | 20230914 | 111100 | 1094280450 | 4505 | 4510 | 4515 | 4505 | 655 |
| 508 | 20230914 | 111000 | 1091328340 | 4510 | 4505 | 4510 | 4505 | 789 |
| 509 | 20230914 | 110900 | 1087772625 | 4505 | 4505 | 4505 | 4505 | 261 |
| 510 | 20230914 | 110800 | 1086596820 | 4505 | 4505 | 4505 | 4505 | 513 |
| 511 | 20230914 | 110700 | 1084285755 | 4505 | 4505 | 4505 | 4505 | 657 |
| 512 | 20230914 | 110600 | 1081325970 | 4505 | 4505 | 4510 | 4505 | 4251 |
| 513 | 20230914 | 110500 | 1062175190 | 4505 | 4505 | 4510 | 4505 | 172 |
| 514 | 20230914 | 110400 | 1061399925 | 4505 | 4505 | 4505 | 4505 | 450 |
| 515 | 20230914 | 110300 | 1059372675 | 4505 | 4505 | 4510 | 4505 | 527 |
| 516 | 20230914 | 110200 | 1056997365 | 4505 | 4500 | 4505 | 4500 | 1463 |
| 517 | 20230914 | 110100 | 1050407165 | 4505 | 4510 | 4510 | 4505 | 7729 |
| 518 | 20230914 | 110000 | 1015575210 | 4510 | 4510 | 4510 | 4510 | 385 |
| 519 | 20230914 | 105900 | 1013838860 | 4510 | 4510 | 4515 | 4510 | 556 |
| 520 | 20230914 | 105800 | 1011331200 | 4510 | 4510 | 4510 | 4510 | 739 |
| 521 | 20230914 | 105700 | 1007998310 | 4510 | 4510 | 4510 | 4510 | 766 |
| 522 | 20230914 | 105600 | 1004543650 | 4515 | 4515 | 4515 | 4515 | 859 |
| 523 | 20230914 | 105500 | 1000665265 | 4510 | 4515 | 4520 | 4510 | 2010 |
| 524 | 20230914 | 105400 | 991589605 | 4515 | 4520 | 4520 | 4515 | 718 |
| 525 | 20230914 | 105300 | 988346335 | 4515 | 4520 | 4520 | 4515 | 282 |
| 526 | 20230914 | 105200 | 987072510 | 4520 | 4520 | 4520 | 4520 | 707 |
| 527 | 20230914 | 105100 | 983876870 | 4520 | 4525 | 4525 | 4520 | 1043 |
| 528 | 20230914 | 105000 | 979162505 | 4525 | 4525 | 4525 | 4525 | 794 |
| 529 | 20230914 | 104900 | 975569655 | 4525 | 4530 | 4530 | 4525 | 422 |
| 530 | 20230914 | 104800 | 973659615 | 4530 | 4525 | 4530 | 4520 | 1860 |
| 531 | 20230914 | 104700 | 965237020 | 4520 | 4530 | 4530 | 4515 | 549 |
| 532 | 20230914 | 104600 | 962754110 | 4530 | 4540 | 4540 | 4530 | 244 |
| 533 | 20230914 | 104500 | 961647255 | 4545 | 4560 | 4560 | 4545 | 3093 |
| 534 | 20230914 | 104400 | 947563655 | 4560 | 4525 | 4580 | 4525 | 12936 |
| 535 | 20230914 | 104300 | 888693240 | 4530 | 4530 | 4530 | 4530 | 1557 |
| 536 | 20230914 | 104200 | 881640030 | 4550 | 4520 | 4550 | 4520 | 3500 |
| 537 | 20230914 | 104100 | 865747280 | 4520 | 4510 | 4520 | 4510 | 321 |
| 538 | 20230914 | 104000 | 864299325 | 4510 | 4510 | 4515 | 4510 | 521 |
| 539 | 20230914 | 103900 | 861949365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 540 | 20230914 | 103800 | 861949365 | 4510 | 4510 | 4510 | 4505 | 1085 |
| 541 | 20230914 | 103700 | 857058550 | 4510 | 4510 | 4510 | 4505 | 526 |
| 542 | 20230914 | 103600 | 854686345 | 4510 | 4505 | 4510 | 4505 | 345 |
| 543 | 20230914 | 103500 | 853131795 | 4505 | 4505 | 4505 | 4505 | 80 |
| 544 | 20230914 | 103400 | 852771395 | 4510 | 4515 | 4515 | 4510 | 3840 |
| 545 | 20230914 | 103300 | 835442355 | 4515 | 4515 | 4515 | 4515 | 0 |
| 546 | 20230914 | 103200 | 835442355 | 4515 | 4515 | 4515 | 4515 | 281 |
| 547 | 20230914 | 103100 | 834173640 | 4515 | 4520 | 4525 | 4515 | 569 |
| 548 | 20230914 | 103000 | 831602275 | 4520 | 4520 | 4520 | 4520 | 177 |
| 549 | 20230914 | 102900 | 830802235 | 4520 | 4520 | 4520 | 4520 | 472 |
| 550 | 20230914 | 102800 | 828668795 | 4520 | 4520 | 4520 | 4520 | 27 |
| 551 | 20230914 | 102700 | 828546755 | 4520 | 4525 | 4525 | 4520 | 299 |
| 552 | 20230914 | 102600 | 827195225 | 4525 | 4520 | 4525 | 4520 | 202 |
| 553 | 20230914 | 102500 | 826282135 | 4515 | 4520 | 4520 | 4515 | 370 |
| 554 | 20230914 | 102400 | 824610880 | 4515 | 4515 | 4515 | 4515 | 280 |
| 555 | 20230914 | 102300 | 823346680 | 4515 | 4515 | 4515 | 4515 | 191 |
| 556 | 20230914 | 102200 | 822484315 | 4515 | 4520 | 4520 | 4515 | 1098 |
| 557 | 20230914 | 102100 | 817524490 | 4520 | 4520 | 4520 | 4520 | 196 |
| 558 | 20230914 | 102000 | 816638570 | 4515 | 4515 | 4520 | 4515 | 475 |
| 559 | 20230914 | 101900 | 814493940 | 4515 | 4515 | 4515 | 4515 | 5354 |
| 560 | 20230914 | 101800 | 790320630 | 4515 | 4525 | 4530 | 4515 | 2558 |
| 561 | 20230914 | 101700 | 778757365 | 4525 | 4525 | 4530 | 4525 | 820 |
| 562 | 20230914 | 101600 | 775046860 | 4525 | 4525 | 4525 | 4525 | 707 |
| 563 | 20230914 | 101500 | 771847685 | 4525 | 4520 | 4525 | 4520 | 282 |
| 564 | 20230914 | 101400 | 770573040 | 4520 | 4520 | 4520 | 4520 | 192 |
| 565 | 20230914 | 101300 | 769705200 | 4520 | 4525 | 4525 | 4520 | 321 |
| 566 | 20230914 | 101200 | 768253335 | 4525 | 4525 | 4525 | 4525 | 10 |
| 567 | 20230914 | 101100 | 768208085 | 4520 | 4530 | 4530 | 4520 | 1388 |
| 568 | 20230914 | 101000 | 761927585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 569 | 20230914 | 100900 | 761927585 | 4520 | 4525 | 4525 | 4520 | 2458 |
| 570 | 20230914 | 100800 | 750805300 | 4530 | 4530 | 4540 | 4525 | 2144 |
| 571 | 20230914 | 100700 | 741095265 | 4520 | 4520 | 4520 | 4520 | 0 |
| 572 | 20230914 | 100600 | 741095265 | 4520 | 4535 | 4535 | 4520 | 345 |
| 573 | 20230914 | 100500 | 739533535 | 4535 | 4530 | 4535 | 4530 | 249 |
| 574 | 20230914 | 100400 | 738405485 | 4520 | 4530 | 4530 | 4520 | 280 |
| 575 | 20230914 | 100300 | 737137750 | 4530 | 4530 | 4530 | 4530 | 243 |
| 576 | 20230914 | 100200 | 736036960 | 4520 | 4530 | 4535 | 4520 | 866 |
| 577 | 20230914 | 100100 | 732114990 | 4515 | 4525 | 4525 | 4515 | 1038 |
| 578 | 20230914 | 100000 | 727423325 | 4525 | 4520 | 4535 | 4515 | 1843 |
| 579 | 20230914 | 095900 | 719082855 | 4515 | 4515 | 4530 | 4515 | 1562 |
| 580 | 20230914 | 095800 | 712013075 | 4515 | 4530 | 4530 | 4500 | 9329 |
| 581 | 20230914 | 095700 | 669920680 | 4530 | 4535 | 4535 | 4530 | 433 |
| 582 | 20230914 | 095600 | 667958550 | 4540 | 4540 | 4540 | 4535 | 203 |
| 583 | 20230914 | 095500 | 667037930 | 4540 | 4540 | 4545 | 4535 | 343 |
| 584 | 20230914 | 095400 | 665482315 | 4540 | 4545 | 4545 | 4535 | 904 |
| 585 | 20230914 | 095300 | 661379535 | 4545 | 4555 | 4555 | 4540 | 2082 |
| 586 | 20230914 | 095200 | 651917830 | 4555 | 4555 | 4595 | 4545 | 3251 |
| 587 | 20230914 | 095100 | 637091890 | 4550 | 4540 | 4550 | 4525 | 5097 |
| 588 | 20230914 | 095000 | 613963885 | 4540 | 4550 | 4550 | 4500 | 27226 |
| 589 | 20230914 | 094900 | 490799160 | 4550 | 4550 | 4555 | 4550 | 95 |
| 590 | 20230914 | 094800 | 490366630 | 4550 | 4560 | 4560 | 4550 | 2422 |
| 591 | 20230914 | 094700 | 479340525 | 4560 | 4570 | 4570 | 4555 | 7691 |
| 592 | 20230914 | 094600 | 444260005 | 4570 | 4570 | 4585 | 4570 | 906 |
| 593 | 20230914 | 094500 | 440114500 | 4565 | 4570 | 4575 | 4565 | 635 |
| 594 | 20230914 | 094400 | 437213460 | 4565 | 4570 | 4575 | 4565 | 2367 |
| 595 | 20230914 | 094300 | 426402225 | 4575 | 4570 | 4575 | 4565 | 414 |
| 596 | 20230914 | 094200 | 424510580 | 4570 | 4580 | 4580 | 4570 | 417 |
| 597 | 20230914 | 094100 | 422604500 | 4570 | 4570 | 4570 | 4565 | 820 |
| 598 | 20230914 | 094000 | 418858500 | 4570 | 4565 | 4570 | 4560 | 497 |
| 599 | 20230914 | 093900 | 416589825 | 4560 | 4580 | 4580 | 4560 | 2158 |
| 600 | 20230914 | 093800 | 406746310 | 4560 | 4605 | 4605 | 4560 | 7747 |
| 601 | 20230914 | 093700 | 371235285 | 4600 | 4605 | 4605 | 4600 | 292 |
| 602 | 20230914 | 093600 | 369891730 | 4615 | 4605 | 4615 | 4595 | 3470 |
| 603 | 20230914 | 093500 | 353922080 | 4615 | 4615 | 4615 | 4610 | 165 |
| 604 | 20230914 | 093400 | 353161275 | 4615 | 4620 | 4620 | 4610 | 1100 |
| 605 | 20230914 | 093300 | 348088595 | 4625 | 4625 | 4625 | 4625 | 12 |
| 606 | 20230914 | 093200 | 348033095 | 4625 | 4615 | 4630 | 4615 | 1174 |
| 607 | 20230914 | 093100 | 342614335 | 4615 | 4610 | 4615 | 4600 | 1664 |
| 608 | 20230914 | 093000 | 334944485 | 4610 | 4605 | 4610 | 4600 | 1009 |
| 609 | 20230914 | 092900 | 330299280 | 4600 | 4615 | 4615 | 4600 | 1180 |
| 610 | 20230914 | 092800 | 324865800 | 4615 | 4615 | 4615 | 4610 | 188 |
| 611 | 20230914 | 092700 | 323998190 | 4615 | 4620 | 4620 | 4595 | 298 |
| 612 | 20230914 | 092600 | 322627440 | 4620 | 4615 | 4620 | 4595 | 5070 |
| 613 | 20230914 | 092500 | 299304115 | 4595 | 4615 | 4620 | 4590 | 5256 |
| 614 | 20230914 | 092400 | 275123460 | 4620 | 4620 | 4620 | 4610 | 710 |
| 615 | 20230914 | 092300 | 271848240 | 4620 | 4615 | 4630 | 4615 | 1043 |
| 616 | 20230914 | 092200 | 267032095 | 4625 | 4615 | 4630 | 4595 | 8245 |
| 617 | 20230914 | 092100 | 229001280 | 4615 | 4625 | 4625 | 4610 | 616 |
| 618 | 20230914 | 092000 | 226160225 | 4625 | 4620 | 4625 | 4610 | 2949 |
| 619 | 20230914 | 091900 | 212541275 | 4620 | 4640 | 4640 | 4620 | 2232 |
| 620 | 20230914 | 091800 | 202220255 | 4645 | 4650 | 4655 | 4630 | 2004 |
| 621 | 20230914 | 091700 | 192923275 | 4650 | 4650 | 4655 | 4645 | 8148 |
| 622 | 20230914 | 091600 | 155056015 | 4650 | 4655 | 4660 | 4650 | 1140 |
| 623 | 20230914 | 091500 | 149749050 | 4660 | 4665 | 4675 | 4655 | 2447 |
| 624 | 20230914 | 091400 | 138344580 | 4660 | 4665 | 4665 | 4660 | 278 |
| 625 | 20230914 | 091300 | 137049050 | 4655 | 4675 | 4675 | 4655 | 1757 |
| 626 | 20230914 | 091200 | 128849295 | 4690 | 4695 | 4695 | 4670 | 1039 |
| 627 | 20230914 | 091100 | 123981205 | 4700 | 4700 | 4725 | 4695 | 1061 |
| 628 | 20230914 | 091000 | 118998165 | 4735 | 4700 | 4735 | 4685 | 1227 |
| 629 | 20230914 | 090900 | 113234620 | 4700 | 4735 | 4735 | 4700 | 37 |
| 630 | 20230914 | 090800 | 113060475 | 4735 | 4765 | 4765 | 4700 | 3366 |
| 631 | 20230914 | 090700 | 97158235 | 4765 | 4760 | 4770 | 4740 | 548 |
| 632 | 20230914 | 090600 | 94553860 | 4760 | 4770 | 4770 | 4760 | 241 |
| 633 | 20230914 | 090500 | 93405150 | 4770 | 4740 | 4775 | 4740 | 1725 |
| 634 | 20230914 | 090400 | 85223355 | 4740 | 4740 | 4740 | 4715 | 5714 |
| 635 | 20230914 | 090300 | 58253140 | 4720 | 4750 | 4775 | 4705 | 3215 |
| 636 | 20230914 | 090200 | 43061680 | 4775 | 4750 | 4775 | 4750 | 316 |
| 637 | 20230914 | 090100 | 41557630 | 4775 | 4785 | 4785 | 4750 | 15 |
| 638 | 20230914 | 090000 | 41485945 | 4785 | 4790 | 4805 | 4715 | 8684 |