28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 6042 |
| 3 | 20230911 | 182900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20230911 | 182800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20230911 | 182700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20230911 | 182600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20230911 | 182500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20230911 | 182400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20230911 | 182300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20230911 | 182200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20230911 | 182100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20230911 | 182000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20230911 | 181900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20230911 | 181800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20230911 | 181700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20230911 | 181600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20230911 | 181500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20230911 | 181400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20230911 | 181300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20230911 | 181200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20230911 | 181100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20230911 | 181000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20230911 | 180900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20230911 | 180800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20230911 | 180700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20230911 | 180600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20230911 | 180500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20230911 | 180400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20230911 | 180300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20230911 | 180200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20230911 | 180100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20230911 | 180000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 6042 |
| 33 | 20230911 | 175900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20230911 | 175800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20230911 | 175700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20230911 | 175600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20230911 | 175500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20230911 | 175400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20230911 | 175300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20230911 | 175200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20230911 | 175100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20230911 | 175000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20230911 | 174900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20230911 | 174800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20230911 | 174700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20230911 | 174600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20230911 | 174500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20230911 | 174400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20230911 | 174300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20230911 | 174200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20230911 | 174100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20230911 | 174000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20230911 | 173900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20230911 | 173800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20230911 | 173700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20230911 | 173600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20230911 | 173500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20230911 | 173400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20230911 | 173300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20230911 | 173200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20230911 | 173100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20230911 | 173000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 6042 |
| 63 | 20230911 | 172900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20230911 | 172800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20230911 | 172700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20230911 | 172600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20230911 | 172500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20230911 | 172400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20230911 | 172300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20230911 | 172200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20230911 | 172100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20230911 | 172000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20230911 | 171900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20230911 | 171800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20230911 | 171700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20230911 | 171600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20230911 | 171500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20230911 | 171400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20230911 | 171300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20230911 | 171200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20230911 | 171100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20230911 | 171000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20230911 | 170900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20230911 | 170800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20230911 | 170700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20230911 | 170600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20230911 | 170500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20230911 | 170400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20230911 | 170300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20230911 | 170200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20230911 | 170100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20230911 | 170000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 6042 |
| 93 | 20230911 | 165900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20230911 | 165800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20230911 | 165700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20230911 | 165600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20230911 | 165500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20230911 | 165400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20230911 | 165300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20230911 | 165200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20230911 | 165100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20230911 | 165000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20230911 | 164900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20230911 | 164800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20230911 | 164700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20230911 | 164600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20230911 | 164500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20230911 | 164400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20230911 | 164300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20230911 | 164200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20230911 | 164100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20230911 | 164000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20230911 | 163900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20230911 | 163800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20230911 | 163700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20230911 | 163600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20230911 | 163500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20230911 | 163400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20230911 | 163300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20230911 | 163200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20230911 | 163100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20230911 | 163000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 6042 |
| 123 | 20230911 | 162900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20230911 | 162800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20230911 | 162700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20230911 | 162600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20230911 | 162500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20230911 | 162400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20230911 | 162300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20230911 | 162200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20230911 | 162100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20230911 | 162000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20230911 | 161900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20230911 | 161800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20230911 | 161700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20230911 | 161600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20230911 | 161500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20230911 | 161400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20230911 | 161300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20230911 | 161200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20230911 | 161100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20230911 | 161000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20230911 | 160900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20230911 | 160800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20230911 | 160700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20230911 | 160600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20230911 | 160500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20230911 | 160400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20230911 | 160300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20230911 | 160200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20230911 | 160100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20230911 | 160000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 6042 |
| 153 | 20230911 | 155900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20230911 | 155800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20230911 | 155700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20230911 | 155600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20230911 | 155500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20230911 | 155400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20230911 | 155300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20230911 | 155200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20230911 | 155100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20230911 | 155000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20230911 | 154900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20230911 | 154800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20230911 | 154700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20230911 | 154600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20230911 | 154500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20230911 | 154400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20230911 | 154300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20230911 | 154200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20230911 | 154100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20230911 | 154000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20230911 | 153900 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20230911 | 153800 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20230911 | 153700 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20230911 | 153600 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20230911 | 153500 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20230911 | 153400 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20230911 | 153300 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20230911 | 153200 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20230911 | 153100 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20230911 | 153000 | 2469971515 | 4270 | 4270 | 4270 | 4270 | 12084 |
| 183 | 20230911 | 152900 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20230911 | 152800 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20230911 | 152700 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20230911 | 152600 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20230911 | 152500 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20230911 | 152400 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20230911 | 152300 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20230911 | 152200 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20230911 | 152100 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20230911 | 152000 | 2444172175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20230911 | 151900 | 2444172175 | 4260 | 4270 | 4270 | 4260 | 326 |
| 194 | 20230911 | 151800 | 2442781255 | 4270 | 4270 | 4270 | 4265 | 912 |
| 195 | 20230911 | 151700 | 2438887045 | 4270 | 4265 | 4270 | 4260 | 1311 |
| 196 | 20230911 | 151600 | 2433294845 | 4265 | 4270 | 4270 | 4260 | 758 |
| 197 | 20230911 | 151500 | 2430060275 | 4265 | 4270 | 4270 | 4265 | 559 |
| 198 | 20230911 | 151400 | 2427673380 | 4270 | 4265 | 4270 | 4265 | 486 |
| 199 | 20230911 | 151300 | 2425600460 | 4265 | 4260 | 4270 | 4260 | 812 |
| 200 | 20230911 | 151200 | 2422134900 | 4265 | 4270 | 4270 | 4265 | 106 |
| 201 | 20230911 | 151100 | 2421682745 | 4270 | 4260 | 4270 | 4260 | 749 |
| 202 | 20230911 | 151000 | 2418485840 | 4265 | 4270 | 4270 | 4265 | 1019 |
| 203 | 20230911 | 150900 | 2414139600 | 4270 | 4270 | 4270 | 4265 | 866 |
| 204 | 20230911 | 150800 | 2410443080 | 4265 | 4265 | 4270 | 4265 | 316 |
| 205 | 20230911 | 150700 | 2409095240 | 4270 | 4270 | 4270 | 4270 | 533 |
| 206 | 20230911 | 150600 | 2406819330 | 4265 | 4260 | 4265 | 4260 | 723 |
| 207 | 20230911 | 150500 | 2403738195 | 4270 | 4270 | 4270 | 4270 | 385 |
| 208 | 20230911 | 150400 | 2402094245 | 4270 | 4260 | 4270 | 4260 | 586 |
| 209 | 20230911 | 150300 | 2399595995 | 4270 | 4270 | 4270 | 4260 | 580 |
| 210 | 20230911 | 150200 | 2397122090 | 4270 | 4265 | 4270 | 4255 | 2424 |
| 211 | 20230911 | 150100 | 2386793695 | 4265 | 4265 | 4270 | 4265 | 1261 |
| 212 | 20230911 | 150000 | 2381413310 | 4270 | 4270 | 4270 | 4265 | 557 |
| 213 | 20230911 | 145900 | 2379034925 | 4270 | 4270 | 4270 | 4270 | 788 |
| 214 | 20230911 | 145800 | 2375670165 | 4270 | 4270 | 4270 | 4265 | 500 |
| 215 | 20230911 | 145700 | 2373535170 | 4270 | 4270 | 4270 | 4270 | 818 |
| 216 | 20230911 | 145600 | 2370042310 | 4270 | 4265 | 4270 | 4265 | 526 |
| 217 | 20230911 | 145500 | 2367796325 | 4270 | 4270 | 4270 | 4270 | 783 |
| 218 | 20230911 | 145400 | 2364452915 | 4275 | 4275 | 4275 | 4270 | 603 |
| 219 | 20230911 | 145300 | 2361876035 | 4270 | 4265 | 4275 | 4265 | 899 |
| 220 | 20230911 | 145200 | 2358034900 | 4270 | 4270 | 4270 | 4270 | 290 |
| 221 | 20230911 | 145100 | 2356796600 | 4270 | 4275 | 4275 | 4265 | 5650 |
| 222 | 20230911 | 145000 | 2332674840 | 4275 | 4275 | 4275 | 4275 | 177 |
| 223 | 20230911 | 144900 | 2331918165 | 4275 | 4270 | 4275 | 4270 | 1100 |
| 224 | 20230911 | 144800 | 2327216730 | 4270 | 4270 | 4270 | 4270 | 1084 |
| 225 | 20230911 | 144700 | 2322588050 | 4270 | 4270 | 4270 | 4265 | 654 |
| 226 | 20230911 | 144600 | 2319796470 | 4270 | 4265 | 4270 | 4265 | 1197 |
| 227 | 20230911 | 144500 | 2314687780 | 4270 | 4270 | 4270 | 4265 | 719 |
| 228 | 20230911 | 144400 | 2311618150 | 4270 | 4270 | 4270 | 4270 | 1440 |
| 229 | 20230911 | 144300 | 2305469350 | 4270 | 4270 | 4270 | 4270 | 448 |
| 230 | 20230911 | 144200 | 2303556390 | 4265 | 4270 | 4270 | 4265 | 954 |
| 231 | 20230911 | 144100 | 2299483240 | 4270 | 4270 | 4270 | 4265 | 893 |
| 232 | 20230911 | 144000 | 2295671745 | 4270 | 4265 | 4270 | 4265 | 782 |
| 233 | 20230911 | 143900 | 2292334210 | 4270 | 4265 | 4270 | 4265 | 2894 |
| 234 | 20230911 | 143800 | 2279988865 | 4265 | 4265 | 4270 | 4260 | 4225 |
| 235 | 20230911 | 143700 | 2261968660 | 4260 | 4265 | 4270 | 4260 | 4301 |
| 236 | 20230911 | 143600 | 2243624030 | 4265 | 4270 | 4270 | 4265 | 754 |
| 237 | 20230911 | 143500 | 2240405665 | 4265 | 4270 | 4270 | 4265 | 729 |
| 238 | 20230911 | 143400 | 2237294740 | 4270 | 4265 | 4270 | 4265 | 1040 |
| 239 | 20230911 | 143300 | 2232857400 | 4265 | 4270 | 4270 | 4265 | 464 |
| 240 | 20230911 | 143200 | 2230876260 | 4270 | 4265 | 4270 | 4265 | 1116 |
| 241 | 20230911 | 143100 | 2226114850 | 4270 | 4265 | 4270 | 4265 | 1140 |
| 242 | 20230911 | 143000 | 2221251930 | 4265 | 4265 | 4265 | 4265 | 1341 |
| 243 | 20230911 | 142900 | 2215532565 | 4265 | 4265 | 4265 | 4265 | 164 |
| 244 | 20230911 | 142800 | 2214833105 | 4265 | 4265 | 4265 | 4265 | 772 |
| 245 | 20230911 | 142700 | 2211540525 | 4265 | 4265 | 4265 | 4265 | 525 |
| 246 | 20230911 | 142600 | 2209301400 | 4265 | 4265 | 4265 | 4265 | 745 |
| 247 | 20230911 | 142500 | 2206123975 | 4265 | 4265 | 4265 | 4260 | 622 |
| 248 | 20230911 | 142400 | 2203471245 | 4270 | 4265 | 4270 | 4265 | 648 |
| 249 | 20230911 | 142300 | 2200705030 | 4260 | 4265 | 4265 | 4260 | 774 |
| 250 | 20230911 | 142200 | 2197403925 | 4265 | 4270 | 4270 | 4265 | 1820 |
| 251 | 20230911 | 142100 | 2189638985 | 4270 | 4270 | 4270 | 4270 | 708 |
| 252 | 20230911 | 142000 | 2186615825 | 4265 | 4270 | 4270 | 4265 | 945 |
| 253 | 20230911 | 141900 | 2182581280 | 4270 | 4270 | 4270 | 4265 | 521 |
| 254 | 20230911 | 141800 | 2180357050 | 4270 | 4270 | 4275 | 4265 | 1594 |
| 255 | 20230911 | 141700 | 2173553390 | 4270 | 4270 | 4270 | 4265 | 577 |
| 256 | 20230911 | 141600 | 2171090580 | 4265 | 4270 | 4275 | 4265 | 5018 |
| 257 | 20230911 | 141500 | 2149673860 | 4275 | 4270 | 4275 | 4270 | 774 |
| 258 | 20230911 | 141400 | 2146368060 | 4270 | 4270 | 4275 | 4270 | 1684 |
| 259 | 20230911 | 141300 | 2139174705 | 4270 | 4270 | 4270 | 4270 | 1629 |
| 260 | 20230911 | 141200 | 2132218875 | 4270 | 4270 | 4270 | 4265 | 1078 |
| 261 | 20230911 | 141100 | 2127615820 | 4265 | 4270 | 4270 | 4265 | 497 |
| 262 | 20230911 | 141000 | 2125494005 | 4265 | 4270 | 4270 | 4265 | 803 |
| 263 | 20230911 | 140900 | 2122065785 | 4265 | 4270 | 4270 | 4265 | 992 |
| 264 | 20230911 | 140800 | 2117830385 | 4270 | 4270 | 4270 | 4265 | 633 |
| 265 | 20230911 | 140700 | 2115128120 | 4265 | 4270 | 4270 | 4265 | 809 |
| 266 | 20230911 | 140600 | 2111673695 | 4265 | 4265 | 4270 | 4265 | 647 |
| 267 | 20230911 | 140500 | 2108912435 | 4265 | 4265 | 4265 | 4265 | 1394 |
| 268 | 20230911 | 140400 | 2102967025 | 4265 | 4265 | 4265 | 4260 | 638 |
| 269 | 20230911 | 140300 | 2100245960 | 4265 | 4265 | 4265 | 4265 | 1062 |
| 270 | 20230911 | 140200 | 2095716530 | 4265 | 4260 | 4265 | 4260 | 476 |
| 271 | 20230911 | 140100 | 2093686425 | 4265 | 4260 | 4265 | 4260 | 1151 |
| 272 | 20230911 | 140000 | 2088777995 | 4260 | 4255 | 4260 | 4255 | 821 |
| 273 | 20230911 | 135900 | 2085283035 | 4260 | 4260 | 4260 | 4260 | 779 |
| 274 | 20230911 | 135800 | 2081964495 | 4260 | 4260 | 4260 | 4260 | 570 |
| 275 | 20230911 | 135700 | 2079536295 | 4265 | 4265 | 4270 | 4260 | 3300 |
| 276 | 20230911 | 135600 | 2065473600 | 4270 | 4270 | 4270 | 4265 | 762 |
| 277 | 20230911 | 135500 | 2062219865 | 4265 | 4270 | 4270 | 4265 | 884 |
| 278 | 20230911 | 135400 | 2058445790 | 4270 | 4270 | 4270 | 4265 | 607 |
| 279 | 20230911 | 135300 | 2055853950 | 4265 | 4270 | 4270 | 4265 | 750 |
| 280 | 20230911 | 135200 | 2052651480 | 4270 | 4270 | 4270 | 4270 | 972 |
| 281 | 20230911 | 135100 | 2048501040 | 4275 | 4275 | 4275 | 4275 | 915 |
| 282 | 20230911 | 135000 | 2044589415 | 4275 | 4275 | 4275 | 4270 | 1489 |
| 283 | 20230911 | 134900 | 2038228940 | 4275 | 4275 | 4275 | 4275 | 1129 |
| 284 | 20230911 | 134800 | 2033402465 | 4275 | 4275 | 4275 | 4275 | 379 |
| 285 | 20230911 | 134700 | 2031782240 | 4275 | 4275 | 4275 | 4275 | 918 |
| 286 | 20230911 | 134600 | 2027857790 | 4275 | 4275 | 4275 | 4275 | 689 |
| 287 | 20230911 | 134500 | 2024912315 | 4275 | 4275 | 4275 | 4275 | 295 |
| 288 | 20230911 | 134400 | 2023651190 | 4275 | 4275 | 4275 | 4275 | 561 |
| 289 | 20230911 | 134300 | 2021252915 | 4275 | 4275 | 4275 | 4270 | 435 |
| 290 | 20230911 | 134200 | 2019393490 | 4275 | 4275 | 4275 | 4270 | 660 |
| 291 | 20230911 | 134100 | 2016572120 | 4270 | 4275 | 4275 | 4270 | 308 |
| 292 | 20230911 | 134000 | 2015255425 | 4275 | 4275 | 4275 | 4275 | 875 |
| 293 | 20230911 | 133900 | 2011514800 | 4275 | 4270 | 4275 | 4270 | 361 |
| 294 | 20230911 | 133800 | 2009972260 | 4270 | 4275 | 4275 | 4270 | 503 |
| 295 | 20230911 | 133700 | 2007823130 | 4275 | 4275 | 4275 | 4275 | 767 |
| 296 | 20230911 | 133600 | 2004544205 | 4275 | 4275 | 4275 | 4270 | 737 |
| 297 | 20230911 | 133500 | 2001393920 | 4275 | 4275 | 4275 | 4270 | 751 |
| 298 | 20230911 | 133400 | 1998183730 | 4275 | 4270 | 4275 | 4270 | 206 |
| 299 | 20230911 | 133300 | 1997303340 | 4275 | 4275 | 4275 | 4270 | 1154 |
| 300 | 20230911 | 133200 | 1992371215 | 4275 | 4270 | 4275 | 4270 | 488 |
| 301 | 20230911 | 133100 | 1990286265 | 4275 | 4275 | 4275 | 4275 | 272 |
| 302 | 20230911 | 133000 | 1989123465 | 4275 | 4275 | 4275 | 4275 | 558 |
| 303 | 20230911 | 132900 | 1986738015 | 4275 | 4275 | 4275 | 4270 | 368 |
| 304 | 20230911 | 132800 | 1985164845 | 4275 | 4275 | 4275 | 4275 | 499 |
| 305 | 20230911 | 132700 | 1983031620 | 4275 | 4280 | 4280 | 4275 | 512 |
| 306 | 20230911 | 132600 | 1980841965 | 4275 | 4280 | 4280 | 4275 | 2809 |
| 307 | 20230911 | 132500 | 1968832340 | 4280 | 4280 | 4280 | 4275 | 102 |
| 308 | 20230911 | 132400 | 1968395830 | 4280 | 4280 | 4280 | 4280 | 703 |
| 309 | 20230911 | 132300 | 1965386990 | 4280 | 4280 | 4280 | 4280 | 379 |
| 310 | 20230911 | 132200 | 1963764870 | 4275 | 4280 | 4280 | 4275 | 531 |
| 311 | 20230911 | 132100 | 1961492240 | 4280 | 4280 | 4280 | 4280 | 306 |
| 312 | 20230911 | 132000 | 1960182560 | 4280 | 4275 | 4280 | 4275 | 6237 |
| 313 | 20230911 | 131900 | 1933516810 | 4275 | 4275 | 4275 | 4275 | 430 |
| 314 | 20230911 | 131800 | 1931678560 | 4275 | 4275 | 4275 | 4275 | 485 |
| 315 | 20230911 | 131700 | 1929605185 | 4275 | 4275 | 4275 | 4275 | 469 |
| 316 | 20230911 | 131600 | 1927600210 | 4275 | 4275 | 4275 | 4275 | 502 |
| 317 | 20230911 | 131500 | 1925454160 | 4275 | 4275 | 4275 | 4275 | 305 |
| 318 | 20230911 | 131400 | 1924150285 | 4275 | 4270 | 4275 | 4270 | 1354 |
| 319 | 20230911 | 131300 | 1918364535 | 4275 | 4270 | 4275 | 4270 | 4300 |
| 320 | 20230911 | 131200 | 1900002035 | 4270 | 4265 | 4270 | 4265 | 8982 |
| 321 | 20230911 | 131100 | 1861648950 | 4270 | 4270 | 4270 | 4270 | 542 |
| 322 | 20230911 | 131000 | 1859334610 | 4270 | 4270 | 4270 | 4265 | 803 |
| 323 | 20230911 | 130900 | 1855907245 | 4270 | 4270 | 4270 | 4270 | 242 |
| 324 | 20230911 | 130800 | 1854873905 | 4265 | 4265 | 4270 | 4265 | 1736 |
| 325 | 20230911 | 130700 | 1847468505 | 4270 | 4270 | 4270 | 4270 | 339 |
| 326 | 20230911 | 130600 | 1846020975 | 4270 | 4270 | 4270 | 4265 | 417 |
| 327 | 20230911 | 130500 | 1844240625 | 4270 | 4270 | 4270 | 4270 | 450 |
| 328 | 20230911 | 130400 | 1842319125 | 4270 | 4270 | 4270 | 4270 | 626 |
| 329 | 20230911 | 130300 | 1839646105 | 4270 | 4270 | 4270 | 4270 | 427 |
| 330 | 20230911 | 130200 | 1837822815 | 4265 | 4270 | 4270 | 4265 | 539 |
| 331 | 20230911 | 130100 | 1835521355 | 4270 | 4270 | 4270 | 4270 | 513 |
| 332 | 20230911 | 130000 | 1833330845 | 4270 | 4270 | 4270 | 4265 | 424 |
| 333 | 20230911 | 125900 | 1831520465 | 4270 | 4270 | 4270 | 4270 | 237 |
| 334 | 20230911 | 125800 | 1830508475 | 4270 | 4265 | 4270 | 4265 | 1320 |
| 335 | 20230911 | 125700 | 1824872080 | 4265 | 4270 | 4270 | 4265 | 588 |
| 336 | 20230911 | 125600 | 1822361430 | 4270 | 4270 | 4270 | 4270 | 418 |
| 337 | 20230911 | 125500 | 1820576570 | 4270 | 4270 | 4270 | 4265 | 1586 |
| 338 | 20230911 | 125400 | 1813810350 | 4270 | 4270 | 4270 | 4270 | 586 |
| 339 | 20230911 | 125300 | 1811308130 | 4270 | 4270 | 4270 | 4265 | 1318 |
| 340 | 20230911 | 125200 | 1805680275 | 4270 | 4270 | 4270 | 4265 | 1038 |
| 341 | 20230911 | 125100 | 1801248050 | 4270 | 4270 | 4270 | 4265 | 547 |
| 342 | 20230911 | 125000 | 1798912410 | 4270 | 4270 | 4270 | 4265 | 510 |
| 343 | 20230911 | 124900 | 1796734760 | 4270 | 4270 | 4270 | 4270 | 512 |
| 344 | 20230911 | 124800 | 1794548520 | 4270 | 4270 | 4270 | 4270 | 207 |
| 345 | 20230911 | 124700 | 1793664630 | 4270 | 4270 | 4270 | 4265 | 527 |
| 346 | 20230911 | 124600 | 1791414410 | 4270 | 4270 | 4270 | 4270 | 460 |
| 347 | 20230911 | 124500 | 1789450210 | 4270 | 4270 | 4270 | 4270 | 573 |
| 348 | 20230911 | 124400 | 1787003500 | 4270 | 4265 | 4270 | 4265 | 421 |
| 349 | 20230911 | 124300 | 1785206105 | 4270 | 4270 | 4270 | 4265 | 471 |
| 350 | 20230911 | 124200 | 1783194985 | 4270 | 4270 | 4270 | 4265 | 4300 |
| 351 | 20230911 | 124100 | 1764833990 | 4270 | 4270 | 4270 | 4270 | 501 |
| 352 | 20230911 | 124000 | 1762694720 | 4270 | 4265 | 4270 | 4265 | 2212 |
| 353 | 20230911 | 123900 | 1753249485 | 4270 | 4270 | 4270 | 4265 | 449 |
| 354 | 20230911 | 123800 | 1751332355 | 4270 | 4270 | 4270 | 4270 | 559 |
| 355 | 20230911 | 123700 | 1748945425 | 4270 | 4270 | 4270 | 4270 | 384 |
| 356 | 20230911 | 123600 | 1747305745 | 4265 | 4270 | 4270 | 4265 | 538 |
| 357 | 20230911 | 123500 | 1745008585 | 4270 | 4265 | 4270 | 4260 | 4842 |
| 358 | 20230911 | 123400 | 1724362600 | 4270 | 4270 | 4270 | 4270 | 409 |
| 359 | 20230911 | 123300 | 1722616170 | 4270 | 4270 | 4270 | 4270 | 645 |
| 360 | 20230911 | 123200 | 1719862020 | 4270 | 4270 | 4270 | 4270 | 448 |
| 361 | 20230911 | 123100 | 1717949060 | 4270 | 4270 | 4270 | 4270 | 762 |
| 362 | 20230911 | 123000 | 1714695320 | 4270 | 4270 | 4270 | 4270 | 707 |
| 363 | 20230911 | 122900 | 1711676430 | 4270 | 4275 | 4275 | 4270 | 3142 |
| 364 | 20230911 | 122800 | 1698257705 | 4270 | 4270 | 4275 | 4260 | 15538 |
| 365 | 20230911 | 122700 | 1631938400 | 4270 | 4270 | 4270 | 4265 | 1123 |
| 366 | 20230911 | 122600 | 1627145690 | 4270 | 4270 | 4270 | 4265 | 884 |
| 367 | 20230911 | 122500 | 1623371930 | 4270 | 4270 | 4270 | 4270 | 1084 |
| 368 | 20230911 | 122400 | 1618743250 | 4260 | 4270 | 4270 | 4260 | 1291 |
| 369 | 20230911 | 122300 | 1613235690 | 4270 | 4265 | 4270 | 4265 | 380 |
| 370 | 20230911 | 122200 | 1611613105 | 4265 | 4265 | 4270 | 4265 | 2051 |
| 371 | 20230911 | 122100 | 1602862845 | 4270 | 4270 | 4270 | 4270 | 506 |
| 372 | 20230911 | 122000 | 1600702225 | 4270 | 4270 | 4270 | 4265 | 366 |
| 373 | 20230911 | 121900 | 1599139420 | 4270 | 4265 | 4270 | 4265 | 616 |
| 374 | 20230911 | 121800 | 1596509200 | 4265 | 4270 | 4270 | 4265 | 980 |
| 375 | 20230911 | 121700 | 1592329060 | 4270 | 4265 | 4270 | 4265 | 739 |
| 376 | 20230911 | 121600 | 1589173780 | 4270 | 4270 | 4270 | 4270 | 405 |
| 377 | 20230911 | 121500 | 1587444430 | 4270 | 4270 | 4270 | 4270 | 693 |
| 378 | 20230911 | 121400 | 1584485320 | 4270 | 4270 | 4270 | 4265 | 610 |
| 379 | 20230911 | 121300 | 1581881870 | 4270 | 4270 | 4270 | 4270 | 2955 |
| 380 | 20230911 | 121200 | 1569264020 | 4270 | 4270 | 4270 | 4270 | 331 |
| 381 | 20230911 | 121100 | 1567850650 | 4270 | 4265 | 4270 | 4265 | 363 |
| 382 | 20230911 | 121000 | 1566300665 | 4270 | 4265 | 4270 | 4265 | 594 |
| 383 | 20230911 | 120900 | 1563764300 | 4265 | 4270 | 4270 | 4265 | 1803 |
| 384 | 20230911 | 120800 | 1556065520 | 4270 | 4275 | 4275 | 4270 | 2103 |
| 385 | 20230911 | 120700 | 1547084120 | 4275 | 4270 | 4275 | 4270 | 7062 |
| 386 | 20230911 | 120600 | 1516929320 | 4270 | 4265 | 4270 | 4265 | 565 |
| 387 | 20230911 | 120500 | 1514516795 | 4270 | 4270 | 4270 | 4270 | 381 |
| 388 | 20230911 | 120400 | 1512889925 | 4270 | 4270 | 4270 | 4270 | 368 |
| 389 | 20230911 | 120300 | 1511318565 | 4270 | 4265 | 4270 | 4265 | 1756 |
| 390 | 20230911 | 120200 | 1503828085 | 4260 | 4265 | 4270 | 4260 | 1390 |
| 391 | 20230911 | 120100 | 1497898215 | 4265 | 4265 | 4265 | 4265 | 1267 |
| 392 | 20230911 | 120000 | 1492494460 | 4265 | 4260 | 4265 | 4260 | 3651 |
| 393 | 20230911 | 115900 | 1476932300 | 4260 | 4260 | 4260 | 4260 | 2096 |
| 394 | 20230911 | 115800 | 1468003340 | 4260 | 4255 | 4260 | 4250 | 672 |
| 395 | 20230911 | 115700 | 1465143130 | 4255 | 4260 | 4260 | 4255 | 1065 |
| 396 | 20230911 | 115600 | 1460608730 | 4255 | 4255 | 4260 | 4255 | 581 |
| 397 | 20230911 | 115500 | 1458135280 | 4260 | 4255 | 4260 | 4255 | 770 |
| 398 | 20230911 | 115400 | 1454855580 | 4255 | 4255 | 4260 | 4250 | 2542 |
| 399 | 20230911 | 115300 | 1444042430 | 4255 | 4260 | 4260 | 4255 | 1639 |
| 400 | 20230911 | 115200 | 1437062650 | 4260 | 4255 | 4260 | 4255 | 864 |
| 401 | 20230911 | 115100 | 1433383265 | 4260 | 4260 | 4260 | 4260 | 398 |
| 402 | 20230911 | 115000 | 1431687785 | 4260 | 4260 | 4260 | 4260 | 393 |
| 403 | 20230911 | 114900 | 1430013605 | 4260 | 4260 | 4260 | 4250 | 1561 |
| 404 | 20230911 | 114800 | 1423369070 | 4260 | 4260 | 4260 | 4255 | 346 |
| 405 | 20230911 | 114700 | 1421895135 | 4260 | 4260 | 4260 | 4255 | 1431 |
| 406 | 20230911 | 114600 | 1415801575 | 4260 | 4260 | 4260 | 4260 | 460 |
| 407 | 20230911 | 114500 | 1413841975 | 4260 | 4260 | 4260 | 4260 | 576 |
| 408 | 20230911 | 114400 | 1411388215 | 4260 | 4260 | 4260 | 4260 | 587 |
| 409 | 20230911 | 114300 | 1408887595 | 4260 | 4260 | 4260 | 4260 | 275 |
| 410 | 20230911 | 114200 | 1407716095 | 4260 | 4255 | 4260 | 4255 | 2031 |
| 411 | 20230911 | 114100 | 1399072985 | 4255 | 4255 | 4255 | 4255 | 370 |
| 412 | 20230911 | 114000 | 1397498635 | 4250 | 4255 | 4255 | 4250 | 853 |
| 413 | 20230911 | 113900 | 1393869125 | 4255 | 4255 | 4255 | 4255 | 198 |
| 414 | 20230911 | 113800 | 1393026635 | 4255 | 4255 | 4255 | 4255 | 839 |
| 415 | 20230911 | 113700 | 1389456690 | 4255 | 4255 | 4255 | 4255 | 422 |
| 416 | 20230911 | 113600 | 1387661080 | 4255 | 4255 | 4260 | 4255 | 5410 |
| 417 | 20230911 | 113500 | 1364639705 | 4255 | 4255 | 4255 | 4250 | 622 |
| 418 | 20230911 | 113400 | 1361993345 | 4255 | 4255 | 4260 | 4255 | 6503 |
| 419 | 20230911 | 113300 | 1334318995 | 4255 | 4255 | 4255 | 4255 | 361 |
| 420 | 20230911 | 113200 | 1332782940 | 4255 | 4255 | 4255 | 4255 | 457 |
| 421 | 20230911 | 113100 | 1330838405 | 4255 | 4255 | 4255 | 4250 | 770 |
| 422 | 20230911 | 113000 | 1327562255 | 4255 | 4255 | 4255 | 4255 | 290 |
| 423 | 20230911 | 112900 | 1326328305 | 4255 | 4255 | 4255 | 4255 | 574 |
| 424 | 20230911 | 112800 | 1323885935 | 4255 | 4255 | 4255 | 4255 | 419 |
| 425 | 20230911 | 112700 | 1322103090 | 4255 | 4255 | 4255 | 4255 | 612 |
| 426 | 20230911 | 112600 | 1319499030 | 4255 | 4255 | 4255 | 4255 | 1617 |
| 427 | 20230911 | 112500 | 1312618695 | 4250 | 4255 | 4255 | 4250 | 637 |
| 428 | 20230911 | 112400 | 1309908265 | 4255 | 4255 | 4255 | 4255 | 328 |
| 429 | 20230911 | 112300 | 1308512625 | 4255 | 4255 | 4255 | 4255 | 2120 |
| 430 | 20230911 | 112200 | 1299492025 | 4255 | 4255 | 4255 | 4250 | 3555 |
| 431 | 20230911 | 112100 | 1284377600 | 4250 | 4255 | 4255 | 4250 | 420 |
| 432 | 20230911 | 112000 | 1282590750 | 4255 | 4255 | 4255 | 4255 | 879 |
| 433 | 20230911 | 111900 | 1278850605 | 4250 | 4255 | 4255 | 4250 | 1954 |
| 434 | 20230911 | 111800 | 1270545000 | 4255 | 4255 | 4255 | 4255 | 456 |
| 435 | 20230911 | 111700 | 1268604720 | 4250 | 4255 | 4260 | 4245 | 11183 |
| 436 | 20230911 | 111600 | 1221061445 | 4255 | 4260 | 4260 | 4255 | 659 |
| 437 | 20230911 | 111500 | 1218257290 | 4260 | 4260 | 4260 | 4260 | 711 |
| 438 | 20230911 | 111400 | 1215228430 | 4260 | 4260 | 4260 | 4260 | 198 |
| 439 | 20230911 | 111300 | 1214384950 | 4255 | 4255 | 4255 | 4255 | 3391 |
| 440 | 20230911 | 111200 | 1199956245 | 4255 | 4260 | 4260 | 4255 | 2298 |
| 441 | 20230911 | 111100 | 1190178005 | 4260 | 4260 | 4260 | 4255 | 1985 |
| 442 | 20230911 | 111000 | 1181727130 | 4260 | 4255 | 4260 | 4255 | 5514 |
| 443 | 20230911 | 110900 | 1158264790 | 4255 | 4255 | 4255 | 4250 | 759 |
| 444 | 20230911 | 110800 | 1155035445 | 4250 | 4255 | 4255 | 4250 | 1633 |
| 445 | 20230911 | 110700 | 1148094530 | 4255 | 4255 | 4255 | 4255 | 503 |
| 446 | 20230911 | 110600 | 1145954265 | 4255 | 4255 | 4255 | 4255 | 1364 |
| 447 | 20230911 | 110500 | 1140150445 | 4250 | 4245 | 4250 | 4245 | 15824 |
| 448 | 20230911 | 110400 | 1072898935 | 4250 | 4245 | 4250 | 4245 | 518 |
| 449 | 20230911 | 110300 | 1070697670 | 4245 | 4250 | 4250 | 4245 | 737 |
| 450 | 20230911 | 110200 | 1067566595 | 4250 | 4245 | 4250 | 4245 | 457 |
| 451 | 20230911 | 110100 | 1065626190 | 4250 | 4250 | 4250 | 4250 | 366 |
| 452 | 20230911 | 110000 | 1064070690 | 4250 | 4245 | 4250 | 4245 | 408 |
| 453 | 20230911 | 105900 | 1062337870 | 4245 | 4250 | 4250 | 4245 | 794 |
| 454 | 20230911 | 105800 | 1058963375 | 4250 | 4245 | 4250 | 4245 | 230 |
| 455 | 20230911 | 105700 | 1057986070 | 4245 | 4245 | 4250 | 4245 | 580 |
| 456 | 20230911 | 105600 | 1055521440 | 4250 | 4245 | 4250 | 4245 | 499 |
| 457 | 20230911 | 105500 | 1053400965 | 4250 | 4255 | 4255 | 4245 | 946 |
| 458 | 20230911 | 105400 | 1049378185 | 4255 | 4255 | 4255 | 4245 | 371 |
| 459 | 20230911 | 105300 | 1047800175 | 4255 | 4255 | 4255 | 4255 | 351 |
| 460 | 20230911 | 105200 | 1046306670 | 4255 | 4255 | 4255 | 4250 | 1876 |
| 461 | 20230911 | 105100 | 1038330210 | 4255 | 4255 | 4255 | 4250 | 382 |
| 462 | 20230911 | 105000 | 1036704960 | 4255 | 4255 | 4255 | 4255 | 354 |
| 463 | 20230911 | 104900 | 1035198690 | 4255 | 4255 | 4255 | 4255 | 474 |
| 464 | 20230911 | 104800 | 1033181820 | 4255 | 4255 | 4255 | 4255 | 692 |
| 465 | 20230911 | 104700 | 1030237360 | 4255 | 4255 | 4255 | 4255 | 100 |
| 466 | 20230911 | 104600 | 1029811860 | 4255 | 4250 | 4255 | 4250 | 626 |
| 467 | 20230911 | 104500 | 1027148590 | 4255 | 4260 | 4260 | 4250 | 1569 |
| 468 | 20230911 | 104400 | 1020472385 | 4260 | 4260 | 4260 | 4260 | 638 |
| 469 | 20230911 | 104300 | 1017754505 | 4255 | 4260 | 4260 | 4255 | 1565 |
| 470 | 20230911 | 104200 | 1011095180 | 4260 | 4260 | 4260 | 4260 | 1453 |
| 471 | 20230911 | 104100 | 1004905400 | 4260 | 4260 | 4260 | 4260 | 1936 |
| 472 | 20230911 | 104000 | 996658040 | 4260 | 4260 | 4260 | 4260 | 1480 |
| 473 | 20230911 | 103900 | 990353240 | 4255 | 4255 | 4255 | 4255 | 143 |
| 474 | 20230911 | 103800 | 989744775 | 4255 | 4250 | 4255 | 4250 | 542 |
| 475 | 20230911 | 103700 | 987438905 | 4250 | 4250 | 4255 | 4250 | 3019 |
| 476 | 20230911 | 103600 | 974598015 | 4250 | 4250 | 4250 | 4250 | 1161 |
| 477 | 20230911 | 103500 | 969663765 | 4250 | 4250 | 4250 | 4245 | 506 |
| 478 | 20230911 | 103400 | 967513270 | 4255 | 4255 | 4255 | 4255 | 474 |
| 479 | 20230911 | 103300 | 965496400 | 4255 | 4255 | 4255 | 4245 | 742 |
| 480 | 20230911 | 103200 | 962341410 | 4260 | 4260 | 4260 | 4260 | 808 |
| 481 | 20230911 | 103100 | 958899330 | 4255 | 4255 | 4260 | 4255 | 519 |
| 482 | 20230911 | 103000 | 956690730 | 4255 | 4245 | 4255 | 4245 | 1136 |
| 483 | 20230911 | 102900 | 951861205 | 4240 | 4245 | 4245 | 4240 | 1826 |
| 484 | 20230911 | 102800 | 944115220 | 4250 | 4245 | 4250 | 4240 | 1492 |
| 485 | 20230911 | 102700 | 937780475 | 4240 | 4250 | 4255 | 4240 | 3913 |
| 486 | 20230911 | 102600 | 921162060 | 4255 | 4250 | 4255 | 4245 | 1379 |
| 487 | 20230911 | 102500 | 915305115 | 4250 | 4255 | 4255 | 4250 | 671 |
| 488 | 20230911 | 102400 | 912452120 | 4260 | 4250 | 4260 | 4250 | 17721 |
| 489 | 20230911 | 102300 | 837061740 | 4250 | 4250 | 4250 | 4245 | 1602 |
| 490 | 20230911 | 102200 | 830257310 | 4250 | 4250 | 4250 | 4250 | 1916 |
| 491 | 20230911 | 102100 | 822114310 | 4250 | 4250 | 4250 | 4245 | 466 |
| 492 | 20230911 | 102000 | 820133860 | 4250 | 4255 | 4255 | 4250 | 1871 |
| 493 | 20230911 | 101900 | 812180735 | 4255 | 4255 | 4255 | 4245 | 1047 |
| 494 | 20230911 | 101800 | 807727880 | 4250 | 4245 | 4255 | 4245 | 7332 |
| 495 | 20230911 | 101700 | 776566100 | 4245 | 4235 | 4245 | 4235 | 495 |
| 496 | 20230911 | 101600 | 774465045 | 4240 | 4245 | 4245 | 4235 | 4390 |
| 497 | 20230911 | 101500 | 755849715 | 4245 | 4245 | 4245 | 4240 | 671 |
| 498 | 20230911 | 101400 | 753001555 | 4245 | 4240 | 4245 | 4240 | 9918 |
| 499 | 20230911 | 101300 | 710918130 | 4230 | 4245 | 4245 | 4230 | 692 |
| 500 | 20230911 | 101200 | 707983560 | 4240 | 4240 | 4240 | 4235 | 9279 |
| 501 | 20230911 | 101100 | 668640605 | 4240 | 4225 | 4240 | 4225 | 3668 |
| 502 | 20230911 | 101000 | 653110245 | 4225 | 4235 | 4235 | 4225 | 203 |
| 503 | 20230911 | 100900 | 652250550 | 4235 | 4225 | 4235 | 4225 | 3606 |
| 504 | 20230911 | 100800 | 636994825 | 4230 | 4225 | 4230 | 4225 | 395 |
| 505 | 20230911 | 100700 | 635324010 | 4230 | 4225 | 4230 | 4225 | 584 |
| 506 | 20230911 | 100600 | 632856005 | 4225 | 4230 | 4230 | 4225 | 113 |
| 507 | 20230911 | 100500 | 632378020 | 4230 | 4230 | 4230 | 4230 | 258 |
| 508 | 20230911 | 100400 | 631286680 | 4230 | 4230 | 4230 | 4230 | 638 |
| 509 | 20230911 | 100300 | 628587940 | 4230 | 4230 | 4230 | 4230 | 1537 |
| 510 | 20230911 | 100200 | 622086430 | 4230 | 4230 | 4230 | 4230 | 1346 |
| 511 | 20230911 | 100100 | 616392850 | 4230 | 4230 | 4230 | 4230 | 262 |
| 512 | 20230911 | 100000 | 615284590 | 4230 | 4230 | 4230 | 4230 | 861 |
| 513 | 20230911 | 095900 | 611642560 | 4235 | 4235 | 4235 | 4235 | 2 |
| 514 | 20230911 | 095800 | 611634090 | 4235 | 4230 | 4235 | 4230 | 2713 |
| 515 | 20230911 | 095700 | 600157130 | 4235 | 4235 | 4235 | 4235 | 1269 |
| 516 | 20230911 | 095600 | 594782915 | 4235 | 4235 | 4235 | 4235 | 1479 |
| 517 | 20230911 | 095500 | 588519350 | 4235 | 4235 | 4235 | 4230 | 1518 |
| 518 | 20230911 | 095400 | 582091820 | 4230 | 4230 | 4235 | 4230 | 3869 |
| 519 | 20230911 | 095300 | 565725510 | 4225 | 4225 | 4225 | 4225 | 301 |
| 520 | 20230911 | 095200 | 564453785 | 4220 | 4235 | 4235 | 4220 | 3354 |
| 521 | 20230911 | 095100 | 550271590 | 4235 | 4235 | 4235 | 4235 | 1536 |
| 522 | 20230911 | 095000 | 543766630 | 4235 | 4235 | 4240 | 4235 | 6058 |
| 523 | 20230911 | 094900 | 518106630 | 4235 | 4220 | 4240 | 4220 | 4365 |
| 524 | 20230911 | 094800 | 499630385 | 4230 | 4230 | 4230 | 4220 | 1818 |
| 525 | 20230911 | 094700 | 491947575 | 4230 | 4235 | 4235 | 4225 | 3344 |
| 526 | 20230911 | 094600 | 477801535 | 4235 | 4235 | 4235 | 4235 | 1212 |
| 527 | 20230911 | 094500 | 472668715 | 4235 | 4235 | 4235 | 4235 | 210 |
| 528 | 20230911 | 094400 | 471779365 | 4235 | 4230 | 4240 | 4230 | 11290 |
| 529 | 20230911 | 094300 | 423937090 | 4230 | 4235 | 4235 | 4230 | 19841 |
| 530 | 20230911 | 094200 | 339979800 | 4230 | 4235 | 4235 | 4230 | 12607 |
| 531 | 20230911 | 094100 | 286626055 | 4230 | 4230 | 4235 | 4225 | 4766 |
| 532 | 20230911 | 094000 | 266461855 | 4225 | 4230 | 4235 | 4220 | 4175 |
| 533 | 20230911 | 093900 | 248815220 | 4220 | 4210 | 4230 | 4205 | 5397 |
| 534 | 20230911 | 093800 | 226033580 | 4210 | 4215 | 4220 | 4210 | 850 |
| 535 | 20230911 | 093700 | 222452345 | 4220 | 4220 | 4225 | 4215 | 3815 |
| 536 | 20230911 | 093600 | 206352020 | 4220 | 4215 | 4225 | 4210 | 2799 |
| 537 | 20230911 | 093500 | 194543545 | 4210 | 4200 | 4210 | 4200 | 2227 |
| 538 | 20230911 | 093400 | 185171695 | 4200 | 4195 | 4205 | 4180 | 2832 |
| 539 | 20230911 | 093300 | 173293485 | 4180 | 4185 | 4200 | 4180 | 13754 |
| 540 | 20230911 | 093200 | 115746220 | 4185 | 4185 | 4185 | 4185 | 1129 |
| 541 | 20230911 | 093100 | 111021355 | 4185 | 4185 | 4185 | 4185 | 1 |
| 542 | 20230911 | 093000 | 111017170 | 4180 | 4175 | 4185 | 4175 | 655 |
| 543 | 20230911 | 092900 | 108279825 | 4175 | 4175 | 4180 | 4175 | 637 |
| 544 | 20230911 | 092800 | 105619915 | 4170 | 4165 | 4170 | 4165 | 946 |
| 545 | 20230911 | 092700 | 101676320 | 4165 | 4165 | 4165 | 4165 | 145 |
| 546 | 20230911 | 092600 | 101072395 | 4165 | 4160 | 4165 | 4160 | 120 |
| 547 | 20230911 | 092500 | 100573005 | 4160 | 4160 | 4165 | 4160 | 218 |
| 548 | 20230911 | 092400 | 99665795 | 4155 | 4165 | 4175 | 4155 | 1285 |
| 549 | 20230911 | 092300 | 94315475 | 4165 | 4155 | 4165 | 4155 | 232 |
| 550 | 20230911 | 092200 | 93349250 | 4155 | 4160 | 4160 | 4155 | 106 |
| 551 | 20230911 | 092100 | 92908545 | 4160 | 4145 | 4160 | 4145 | 4168 |
| 552 | 20230911 | 092000 | 75606680 | 4145 | 4155 | 4160 | 4145 | 8244 |
| 553 | 20230911 | 091900 | 41431125 | 4150 | 4150 | 4155 | 4145 | 3132 |
| 554 | 20230911 | 091800 | 28448315 | 4150 | 4150 | 4150 | 4150 | 11 |
| 555 | 20230911 | 091700 | 28402665 | 4145 | 4145 | 4145 | 4145 | 0 |
| 556 | 20230911 | 091600 | 28402665 | 4145 | 4145 | 4145 | 4145 | 10 |
| 557 | 20230911 | 091500 | 28361215 | 4145 | 4155 | 4155 | 4145 | 40 |
| 558 | 20230911 | 091400 | 28195395 | 4155 | 4150 | 4155 | 4145 | 210 |
| 559 | 20230911 | 091300 | 27324450 | 4155 | 4155 | 4155 | 4155 | 0 |
| 560 | 20230911 | 091200 | 27324450 | 4155 | 4155 | 4155 | 4155 | 0 |
| 561 | 20230911 | 091100 | 27324450 | 4155 | 4160 | 4160 | 4155 | 1268 |
| 562 | 20230911 | 091000 | 22055675 | 4170 | 4160 | 4170 | 4160 | 468 |
| 563 | 20230911 | 090900 | 20106210 | 4160 | 4145 | 4160 | 4145 | 2314 |
| 564 | 20230911 | 090800 | 10493080 | 4140 | 4140 | 4140 | 4140 | 123 |
| 565 | 20230911 | 090700 | 9983860 | 4140 | 4145 | 4145 | 4140 | 139 |
| 566 | 20230911 | 090600 | 9408385 | 4150 | 4155 | 4155 | 4145 | 519 |
| 567 | 20230911 | 090500 | 7252020 | 4160 | 4175 | 4175 | 4160 | 316 |
| 568 | 20230911 | 090400 | 5935720 | 4175 | 4175 | 4185 | 4175 | 519 |
| 569 | 20230911 | 090300 | 3764435 | 4170 | 4160 | 4170 | 4160 | 56 |
| 570 | 20230911 | 090200 | 3531155 | 4155 | 4155 | 4155 | 4155 | 101 |
| 571 | 20230911 | 090100 | 3111500 | 4160 | 4155 | 4160 | 4155 | 25 |
| 572 | 20230911 | 090000 | 3007575 | 4155 | 4155 | 4155 | 4150 | 724 |