29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 3 | 20230913 | 185200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 4 | 20230913 | 185100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 5 | 20230913 | 185000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 6 | 20230913 | 184900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 7 | 20230913 | 184800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 8 | 20230913 | 184700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 9 | 20230913 | 184600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 10 | 20230913 | 184500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 11 | 20230913 | 184400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 12 | 20230913 | 184300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 13 | 20230913 | 184200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 14 | 20230913 | 184100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 15 | 20230913 | 184000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 16 | 20230913 | 183900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 17 | 20230913 | 183800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 18 | 20230913 | 183700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 19 | 20230913 | 183600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 20 | 20230913 | 183500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 21 | 20230913 | 183400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 22 | 20230913 | 183300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 23 | 20230913 | 183200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 24 | 20230913 | 183100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 25 | 20230913 | 183000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 26 | 20230913 | 182900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 27 | 20230913 | 182800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 28 | 20230913 | 182700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 29 | 20230913 | 182600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 30 | 20230913 | 182500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 31 | 20230913 | 182400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 32 | 20230913 | 182300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 33 | 20230913 | 182200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 34 | 20230913 | 182100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 35 | 20230913 | 182000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 36 | 20230913 | 181900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 37 | 20230913 | 181800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 38 | 20230913 | 181700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 39 | 20230913 | 181600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 40 | 20230913 | 181500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 41 | 20230913 | 181400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 42 | 20230913 | 181300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 43 | 20230913 | 181200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 44 | 20230913 | 181100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 45 | 20230913 | 181000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 46 | 20230913 | 180900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 47 | 20230913 | 180800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 48 | 20230913 | 180700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 49 | 20230913 | 180600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 50 | 20230913 | 180500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 51 | 20230913 | 180400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 52 | 20230913 | 180300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 53 | 20230913 | 180200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 54 | 20230913 | 180100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 55 | 20230913 | 180000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 56 | 20230913 | 175900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 57 | 20230913 | 175800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 58 | 20230913 | 175700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 59 | 20230913 | 175600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 60 | 20230913 | 175500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 61 | 20230913 | 175400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 62 | 20230913 | 175300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 63 | 20230913 | 175200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 64 | 20230913 | 175100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 65 | 20230913 | 175000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 66 | 20230913 | 174900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 67 | 20230913 | 174800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 68 | 20230913 | 174700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 69 | 20230913 | 174600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 70 | 20230913 | 174500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 71 | 20230913 | 174400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 72 | 20230913 | 174300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 73 | 20230913 | 174200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 74 | 20230913 | 174100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 75 | 20230913 | 174000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 76 | 20230913 | 173900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 77 | 20230913 | 173800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 78 | 20230913 | 173700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 79 | 20230913 | 173600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 80 | 20230913 | 173500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 81 | 20230913 | 173400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 82 | 20230913 | 173300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 83 | 20230913 | 173200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 84 | 20230913 | 173100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 85 | 20230913 | 173000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 86 | 20230913 | 172900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 87 | 20230913 | 172800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 88 | 20230913 | 172700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 89 | 20230913 | 172600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 90 | 20230913 | 172500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 91 | 20230913 | 172400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 92 | 20230913 | 172300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 93 | 20230913 | 172200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 94 | 20230913 | 172100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 95 | 20230913 | 172000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 96 | 20230913 | 171900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 97 | 20230913 | 171800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 98 | 20230913 | 171700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 99 | 20230913 | 171600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 100 | 20230913 | 171500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 101 | 20230913 | 171400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 102 | 20230913 | 171300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 103 | 20230913 | 171200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 104 | 20230913 | 171100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 105 | 20230913 | 171000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 106 | 20230913 | 170900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 107 | 20230913 | 170800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 108 | 20230913 | 170700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 109 | 20230913 | 170600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 110 | 20230913 | 170500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 111 | 20230913 | 170400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 112 | 20230913 | 170300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 113 | 20230913 | 170200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 114 | 20230913 | 170100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 115 | 20230913 | 170000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 116 | 20230913 | 165900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 117 | 20230913 | 165800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 118 | 20230913 | 165700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 119 | 20230913 | 165600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 120 | 20230913 | 165500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 121 | 20230913 | 165400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 122 | 20230913 | 165300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 123 | 20230913 | 165200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 124 | 20230913 | 165100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 125 | 20230913 | 165000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 126 | 20230913 | 164900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 127 | 20230913 | 164800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 128 | 20230913 | 164700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 129 | 20230913 | 164600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 130 | 20230913 | 164500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 131 | 20230913 | 164400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 132 | 20230913 | 164300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 133 | 20230913 | 164200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 134 | 20230913 | 164100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 135 | 20230913 | 164000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 136 | 20230913 | 163900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 137 | 20230913 | 163800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 138 | 20230913 | 163700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 139 | 20230913 | 163600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 140 | 20230913 | 163500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 141 | 20230913 | 163400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 142 | 20230913 | 163300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 143 | 20230913 | 163200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 144 | 20230913 | 163100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 145 | 20230913 | 163000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 146 | 20230913 | 162900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 147 | 20230913 | 162800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 148 | 20230913 | 162700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 149 | 20230913 | 162600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 150 | 20230913 | 162500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 151 | 20230913 | 162400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 152 | 20230913 | 162300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 153 | 20230913 | 162200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 154 | 20230913 | 162100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 155 | 20230913 | 162000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 156 | 20230913 | 161900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 157 | 20230913 | 161800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 158 | 20230913 | 161700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 159 | 20230913 | 161600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 160 | 20230913 | 161500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 161 | 20230913 | 161400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 162 | 20230913 | 161300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 163 | 20230913 | 161200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 164 | 20230913 | 161100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 165 | 20230913 | 161000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 166 | 20230913 | 160900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 167 | 20230913 | 160800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 168 | 20230913 | 160700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 169 | 20230913 | 160600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 170 | 20230913 | 160500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 171 | 20230913 | 160400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 172 | 20230913 | 160300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 173 | 20230913 | 160200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 174 | 20230913 | 160100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 175 | 20230913 | 160000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 176 | 20230913 | 155900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 177 | 20230913 | 155800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 178 | 20230913 | 155700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 179 | 20230913 | 155600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 180 | 20230913 | 155500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 181 | 20230913 | 155400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 182 | 20230913 | 155300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 183 | 20230913 | 155200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 184 | 20230913 | 155100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 185 | 20230913 | 155000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 186 | 20230913 | 154900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 187 | 20230913 | 154800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 188 | 20230913 | 154700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 189 | 20230913 | 154600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 190 | 20230913 | 154500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 191 | 20230913 | 154400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 192 | 20230913 | 154300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 193 | 20230913 | 154200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 194 | 20230913 | 154100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 195 | 20230913 | 154000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 196 | 20230913 | 153900 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 197 | 20230913 | 153800 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 198 | 20230913 | 153700 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 199 | 20230913 | 153600 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 200 | 20230913 | 153500 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 201 | 20230913 | 153400 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 202 | 20230913 | 153300 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 203 | 20230913 | 153200 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 204 | 20230913 | 153100 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 0 |
| 205 | 20230913 | 153000 | 1759458860 | 3095 | 3095 | 3095 | 3095 | 16913 |
| 206 | 20230913 | 152900 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 207 | 20230913 | 152800 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 208 | 20230913 | 152700 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 209 | 20230913 | 152600 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 210 | 20230913 | 152500 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 211 | 20230913 | 152400 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 212 | 20230913 | 152300 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 213 | 20230913 | 152200 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 214 | 20230913 | 152100 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 215 | 20230913 | 152000 | 1707113125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 216 | 20230913 | 151900 | 1707113125 | 3095 | 3100 | 3105 | 3095 | 1746 |
| 217 | 20230913 | 151800 | 1701698795 | 3105 | 3100 | 3105 | 3100 | 189 |
| 218 | 20230913 | 151700 | 1701112885 | 3105 | 3090 | 3105 | 3090 | 624 |
| 219 | 20230913 | 151600 | 1699177465 | 3090 | 3100 | 3100 | 3090 | 1071 |
| 220 | 20230913 | 151500 | 1695857985 | 3105 | 3090 | 3105 | 3085 | 2966 |
| 221 | 20230913 | 151400 | 1686662020 | 3085 | 3095 | 3095 | 3085 | 1517 |
| 222 | 20230913 | 151300 | 1681976730 | 3095 | 3100 | 3100 | 3095 | 2105 |
| 223 | 20230913 | 151200 | 1675461210 | 3095 | 3100 | 3100 | 3095 | 396 |
| 224 | 20230913 | 151100 | 1674234070 | 3100 | 3105 | 3105 | 3100 | 6271 |
| 225 | 20230913 | 151000 | 1654793920 | 3105 | 3105 | 3105 | 3105 | 3 |
| 226 | 20230913 | 150900 | 1654784605 | 3110 | 3110 | 3110 | 3110 | 0 |
| 227 | 20230913 | 150800 | 1654784605 | 3110 | 3105 | 3110 | 3105 | 508 |
| 228 | 20230913 | 150700 | 1653207215 | 3110 | 3115 | 3115 | 3110 | 11 |
| 229 | 20230913 | 150600 | 1653173000 | 3115 | 3115 | 3115 | 3115 | 10 |
| 230 | 20230913 | 150500 | 1653141850 | 3115 | 3115 | 3115 | 3115 | 10 |
| 231 | 20230913 | 150400 | 1653110700 | 3110 | 3110 | 3110 | 3110 | 10 |
| 232 | 20230913 | 150300 | 1653079600 | 3120 | 3110 | 3120 | 3110 | 3 |
| 233 | 20230913 | 150200 | 1653070250 | 3120 | 3105 | 3120 | 3105 | 396 |
| 234 | 20230913 | 150100 | 1651840595 | 3105 | 3105 | 3105 | 3105 | 2200 |
| 235 | 20230913 | 150000 | 1645009595 | 3105 | 3105 | 3105 | 3105 | 299 |
| 236 | 20230913 | 145900 | 1644081200 | 3105 | 3105 | 3105 | 3105 | 0 |
| 237 | 20230913 | 145800 | 1644081200 | 3105 | 3105 | 3105 | 3105 | 0 |
| 238 | 20230913 | 145700 | 1644081200 | 3105 | 3105 | 3105 | 3105 | 676 |
| 239 | 20230913 | 145600 | 1641982220 | 3100 | 3100 | 3100 | 3100 | 2501 |
| 240 | 20230913 | 145500 | 1634229120 | 3100 | 3100 | 3100 | 3100 | 600 |
| 241 | 20230913 | 145400 | 1632369120 | 3100 | 3105 | 3125 | 3100 | 1144 |
| 242 | 20230913 | 145300 | 1628817230 | 3110 | 3100 | 3110 | 3100 | 1739 |
| 243 | 20230913 | 145200 | 1623422375 | 3095 | 3100 | 3100 | 3095 | 93 |
| 244 | 20230913 | 145100 | 1623134080 | 3100 | 3100 | 3100 | 3100 | 104 |
| 245 | 20230913 | 145000 | 1622811680 | 3100 | 3100 | 3100 | 3100 | 197 |
| 246 | 20230913 | 144900 | 1622200980 | 3100 | 3100 | 3100 | 3095 | 2232 |
| 247 | 20230913 | 144800 | 1615282650 | 3100 | 3105 | 3105 | 3100 | 2995 |
| 248 | 20230913 | 144700 | 1605993175 | 3105 | 3105 | 3105 | 3105 | 400 |
| 249 | 20230913 | 144600 | 1604751175 | 3105 | 3115 | 3115 | 3105 | 4540 |
| 250 | 20230913 | 144500 | 1590638555 | 3115 | 3115 | 3115 | 3115 | 90 |
| 251 | 20230913 | 144400 | 1590358205 | 3120 | 3120 | 3120 | 3120 | 0 |
| 252 | 20230913 | 144300 | 1590358205 | 3120 | 3110 | 3120 | 3110 | 51 |
| 253 | 20230913 | 144200 | 1590199585 | 3110 | 3110 | 3110 | 3110 | 0 |
| 254 | 20230913 | 144100 | 1590199585 | 3110 | 3110 | 3110 | 3110 | 9 |
| 255 | 20230913 | 144000 | 1590171595 | 3110 | 3110 | 3110 | 3110 | 4552 |
| 256 | 20230913 | 143900 | 1576014875 | 3110 | 3120 | 3120 | 3110 | 20 |
| 257 | 20230913 | 143800 | 1575952665 | 3105 | 3105 | 3105 | 3105 | 0 |
| 258 | 20230913 | 143700 | 1575952665 | 3105 | 3110 | 3110 | 3105 | 1631 |
| 259 | 20230913 | 143600 | 1570882875 | 3110 | 3110 | 3110 | 3110 | 2013 |
| 260 | 20230913 | 143500 | 1564622445 | 3110 | 3110 | 3110 | 3110 | 71 |
| 261 | 20230913 | 143400 | 1564401635 | 3115 | 3115 | 3115 | 3115 | 361 |
| 262 | 20230913 | 143300 | 1563277120 | 3120 | 3120 | 3120 | 3120 | 1094 |
| 263 | 20230913 | 143200 | 1559863840 | 3120 | 3125 | 3125 | 3120 | 472 |
| 264 | 20230913 | 143100 | 1558390815 | 3130 | 3130 | 3130 | 3130 | 0 |
| 265 | 20230913 | 143000 | 1558390815 | 3130 | 3145 | 3145 | 3130 | 2282 |
| 266 | 20230913 | 142900 | 1551248140 | 3135 | 3135 | 3135 | 3135 | 66 |
| 267 | 20230913 | 142800 | 1551041230 | 3145 | 3145 | 3145 | 3145 | 0 |
| 268 | 20230913 | 142700 | 1551041230 | 3145 | 3145 | 3145 | 3145 | 1 |
| 269 | 20230913 | 142600 | 1551038085 | 3140 | 3140 | 3140 | 3140 | 20 |
| 270 | 20230913 | 142500 | 1550975285 | 3145 | 3145 | 3145 | 3145 | 20 |
| 271 | 20230913 | 142400 | 1550912385 | 3145 | 3135 | 3145 | 3130 | 1289 |
| 272 | 20230913 | 142300 | 1546876195 | 3135 | 3135 | 3135 | 3135 | 0 |
| 273 | 20230913 | 142200 | 1546876195 | 3135 | 3135 | 3135 | 3135 | 664 |
| 274 | 20230913 | 142100 | 1544794555 | 3140 | 3140 | 3140 | 3140 | 0 |
| 275 | 20230913 | 142000 | 1544794555 | 3140 | 3140 | 3140 | 3140 | 1791 |
| 276 | 20230913 | 141900 | 1539170815 | 3145 | 3145 | 3145 | 3145 | 1575 |
| 277 | 20230913 | 141800 | 1534217440 | 3155 | 3155 | 3155 | 3155 | 100 |
| 278 | 20230913 | 141700 | 1533901940 | 3155 | 3145 | 3155 | 3145 | 461 |
| 279 | 20230913 | 141600 | 1532449735 | 3150 | 3150 | 3150 | 3150 | 64 |
| 280 | 20230913 | 141500 | 1532248135 | 3160 | 3160 | 3160 | 3160 | 0 |
| 281 | 20230913 | 141400 | 1532248135 | 3160 | 3155 | 3160 | 3155 | 10 |
| 282 | 20230913 | 141300 | 1532216555 | 3145 | 3145 | 3145 | 3145 | 20 |
| 283 | 20230913 | 141200 | 1532153655 | 3155 | 3150 | 3155 | 3150 | 1332 |
| 284 | 20230913 | 141100 | 1527956355 | 3150 | 3145 | 3165 | 3145 | 72 |
| 285 | 20230913 | 141000 | 1527729545 | 3145 | 3160 | 3160 | 3145 | 501 |
| 286 | 20230913 | 140900 | 1526151690 | 3165 | 3160 | 3165 | 3160 | 22 |
| 287 | 20230913 | 140800 | 1526082160 | 3165 | 3160 | 3165 | 3160 | 1598 |
| 288 | 20230913 | 140700 | 1521032475 | 3160 | 3160 | 3160 | 3160 | 1 |
| 289 | 20230913 | 140600 | 1521029315 | 3145 | 3145 | 3145 | 3145 | 0 |
| 290 | 20230913 | 140500 | 1521029315 | 3145 | 3145 | 3145 | 3145 | 792 |
| 291 | 20230913 | 140400 | 1518538475 | 3145 | 3165 | 3165 | 3145 | 801 |
| 292 | 20230913 | 140300 | 1516013990 | 3165 | 3160 | 3165 | 3160 | 257 |
| 293 | 20230913 | 140200 | 1515201085 | 3165 | 3170 | 3170 | 3155 | 1173 |
| 294 | 20230913 | 140100 | 1511499340 | 3160 | 3165 | 3170 | 3160 | 1600 |
| 295 | 20230913 | 140000 | 1506440570 | 3160 | 3155 | 3160 | 3155 | 1284 |
| 296 | 20230913 | 135900 | 1502387375 | 3155 | 3155 | 3155 | 3155 | 6 |
| 297 | 20230913 | 135800 | 1502368445 | 3155 | 3155 | 3155 | 3155 | 211 |
| 298 | 20230913 | 135700 | 1501702740 | 3155 | 3155 | 3155 | 3155 | 207 |
| 299 | 20230913 | 135600 | 1501049655 | 3155 | 3150 | 3155 | 3145 | 361 |
| 300 | 20230913 | 135500 | 1499911910 | 3155 | 3155 | 3155 | 3155 | 11 |
| 301 | 20230913 | 135400 | 1499877205 | 3155 | 3155 | 3155 | 3155 | 21 |
| 302 | 20230913 | 135300 | 1499810950 | 3150 | 3145 | 3150 | 3145 | 9294 |
| 303 | 20230913 | 135200 | 1470572045 | 3145 | 3140 | 3145 | 3140 | 318 |
| 304 | 20230913 | 135100 | 1469573510 | 3140 | 3140 | 3140 | 3140 | 0 |
| 305 | 20230913 | 135000 | 1469573510 | 3140 | 3140 | 3140 | 3140 | 2 |
| 306 | 20230913 | 134900 | 1469567230 | 3140 | 3135 | 3140 | 3135 | 4 |
| 307 | 20230913 | 134800 | 1469554685 | 3140 | 3140 | 3140 | 3140 | 1 |
| 308 | 20230913 | 134700 | 1469551545 | 3140 | 3130 | 3140 | 3130 | 22 |
| 309 | 20230913 | 134600 | 1469482635 | 3140 | 3135 | 3140 | 3135 | 1219 |
| 310 | 20230913 | 134500 | 1465661065 | 3135 | 3125 | 3135 | 3125 | 785 |
| 311 | 20230913 | 134400 | 1463203040 | 3125 | 3125 | 3125 | 3125 | 0 |
| 312 | 20230913 | 134300 | 1463203040 | 3125 | 3125 | 3125 | 3125 | 0 |
| 313 | 20230913 | 134200 | 1463203040 | 3125 | 3125 | 3125 | 3125 | 1 |
| 314 | 20230913 | 134100 | 1463199915 | 3125 | 3125 | 3125 | 3125 | 2 |
| 315 | 20230913 | 134000 | 1463193665 | 3125 | 3125 | 3125 | 3125 | 100 |
| 316 | 20230913 | 133900 | 1462881165 | 3125 | 3115 | 3125 | 3115 | 69 |
| 317 | 20230913 | 133800 | 1462666220 | 3120 | 3120 | 3120 | 3120 | 264 |
| 318 | 20230913 | 133700 | 1461842540 | 3125 | 3130 | 3130 | 3125 | 473 |
| 319 | 20230913 | 133600 | 1460363710 | 3130 | 3125 | 3130 | 3125 | 501 |
| 320 | 20230913 | 133500 | 1458798080 | 3130 | 3130 | 3130 | 3130 | 321 |
| 321 | 20230913 | 133400 | 1457793350 | 3125 | 3125 | 3125 | 3125 | 9 |
| 322 | 20230913 | 133300 | 1457765225 | 3130 | 3130 | 3130 | 3130 | 100 |
| 323 | 20230913 | 133200 | 1457452225 | 3130 | 3120 | 3130 | 3120 | 58 |
| 324 | 20230913 | 133100 | 1457270935 | 3130 | 3130 | 3130 | 3130 | 0 |
| 325 | 20230913 | 133000 | 1457270935 | 3130 | 3130 | 3130 | 3130 | 0 |
| 326 | 20230913 | 132900 | 1457270935 | 3130 | 3130 | 3130 | 3125 | 987 |
| 327 | 20230913 | 132800 | 1454182040 | 3130 | 3130 | 3130 | 3115 | 264 |
| 328 | 20230913 | 132700 | 1453359090 | 3130 | 3120 | 3130 | 3120 | 635 |
| 329 | 20230913 | 132600 | 1451375400 | 3130 | 3130 | 3130 | 3130 | 0 |
| 330 | 20230913 | 132500 | 1451375400 | 3130 | 3120 | 3130 | 3120 | 424 |
| 331 | 20230913 | 132400 | 1450052320 | 3120 | 3125 | 3130 | 3120 | 176 |
| 332 | 20230913 | 132300 | 1449502040 | 3125 | 3120 | 3125 | 3120 | 3253 |
| 333 | 20230913 | 132200 | 1439337405 | 3120 | 3115 | 3120 | 3115 | 521 |
| 334 | 20230913 | 132100 | 1437714440 | 3115 | 3115 | 3115 | 3115 | 0 |
| 335 | 20230913 | 132000 | 1437714440 | 3115 | 3115 | 3115 | 3115 | 0 |
| 336 | 20230913 | 131900 | 1437714440 | 3115 | 3115 | 3115 | 3115 | 6 |
| 337 | 20230913 | 131800 | 1437695750 | 3115 | 3105 | 3115 | 3105 | 252 |
| 338 | 20230913 | 131700 | 1436913240 | 3115 | 3115 | 3115 | 3115 | 1 |
| 339 | 20230913 | 131600 | 1436910125 | 3115 | 3115 | 3115 | 3115 | 0 |
| 340 | 20230913 | 131500 | 1436910125 | 3115 | 3115 | 3115 | 3115 | 0 |
| 341 | 20230913 | 131400 | 1436910125 | 3115 | 3115 | 3115 | 3115 | 0 |
| 342 | 20230913 | 131300 | 1436910125 | 3115 | 3115 | 3115 | 3115 | 0 |
| 343 | 20230913 | 131200 | 1436910125 | 3115 | 3115 | 3115 | 3115 | 327 |
| 344 | 20230913 | 131100 | 1435891520 | 3110 | 3110 | 3110 | 3110 | 3332 |
| 345 | 20230913 | 131000 | 1425529000 | 3115 | 3115 | 3115 | 3110 | 542 |
| 346 | 20230913 | 130900 | 1423843255 | 3120 | 3120 | 3120 | 3120 | 0 |
| 347 | 20230913 | 130800 | 1423843255 | 3120 | 3115 | 3120 | 3110 | 17 |
| 348 | 20230913 | 130700 | 1423790300 | 3115 | 3115 | 3120 | 3115 | 1187 |
| 349 | 20230913 | 130600 | 1420092475 | 3120 | 3120 | 3120 | 3120 | 0 |
| 350 | 20230913 | 130500 | 1420092475 | 3120 | 3120 | 3120 | 3115 | 3016 |
| 351 | 20230913 | 130400 | 1410692615 | 3120 | 3120 | 3120 | 3120 | 1553 |
| 352 | 20230913 | 130300 | 1405847255 | 3120 | 3120 | 3120 | 3120 | 1 |
| 353 | 20230913 | 130200 | 1405844135 | 3115 | 3115 | 3115 | 3115 | 15 |
| 354 | 20230913 | 130100 | 1405797410 | 3120 | 3120 | 3120 | 3120 | 0 |
| 355 | 20230913 | 130000 | 1405797410 | 3120 | 3120 | 3120 | 3120 | 189 |
| 356 | 20230913 | 125900 | 1405207730 | 3120 | 3120 | 3120 | 3120 | 1 |
| 357 | 20230913 | 125800 | 1405204610 | 3120 | 3120 | 3120 | 3115 | 25 |
| 358 | 20230913 | 125700 | 1405126660 | 3120 | 3120 | 3120 | 3120 | 127 |
| 359 | 20230913 | 125600 | 1404730420 | 3115 | 3115 | 3115 | 3115 | 1721 |
| 360 | 20230913 | 125500 | 1399369505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 361 | 20230913 | 125400 | 1399369505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 362 | 20230913 | 125300 | 1399369505 | 3115 | 3100 | 3115 | 3100 | 1244 |
| 363 | 20230913 | 125200 | 1395512310 | 3100 | 3100 | 3100 | 3100 | 3 |
| 364 | 20230913 | 125100 | 1395503010 | 3100 | 3100 | 3105 | 3100 | 2801 |
| 365 | 20230913 | 125000 | 1386819385 | 3095 | 3100 | 3100 | 3095 | 2947 |
| 366 | 20230913 | 124900 | 1377683735 | 3105 | 3105 | 3105 | 3105 | 0 |
| 367 | 20230913 | 124800 | 1377683735 | 3105 | 3105 | 3105 | 3105 | 468 |
| 368 | 20230913 | 124700 | 1376230595 | 3110 | 3115 | 3115 | 3110 | 609 |
| 369 | 20230913 | 124600 | 1374336595 | 3115 | 3115 | 3115 | 3115 | 1 |
| 370 | 20230913 | 124500 | 1374333480 | 3115 | 3115 | 3115 | 3115 | 2 |
| 371 | 20230913 | 124400 | 1374327250 | 3115 | 3120 | 3120 | 3115 | 31 |
| 372 | 20230913 | 124300 | 1374230665 | 3120 | 3120 | 3120 | 3120 | 2 |
| 373 | 20230913 | 124200 | 1374224425 | 3120 | 3115 | 3120 | 3115 | 81 |
| 374 | 20230913 | 124100 | 1373972105 | 3120 | 3120 | 3120 | 3120 | 310 |
| 375 | 20230913 | 124000 | 1373004905 | 3120 | 3120 | 3120 | 3120 | 4 |
| 376 | 20230913 | 123900 | 1372992425 | 3120 | 3110 | 3120 | 3110 | 2 |
| 377 | 20230913 | 123800 | 1372986195 | 3120 | 3120 | 3120 | 3120 | 2 |
| 378 | 20230913 | 123700 | 1372979955 | 3120 | 3120 | 3120 | 3120 | 0 |
| 379 | 20230913 | 123600 | 1372979955 | 3120 | 3120 | 3120 | 3120 | 300 |
| 380 | 20230913 | 123500 | 1372043955 | 3120 | 3120 | 3120 | 3120 | 1 |
| 381 | 20230913 | 123400 | 1372040835 | 3110 | 3120 | 3125 | 3110 | 201 |
| 382 | 20230913 | 123300 | 1371414895 | 3120 | 3120 | 3120 | 3120 | 589 |
| 383 | 20230913 | 123200 | 1369577215 | 3120 | 3115 | 3120 | 3115 | 3000 |
| 384 | 20230913 | 123100 | 1360218780 | 3115 | 3110 | 3115 | 3110 | 23 |
| 385 | 20230913 | 123000 | 1360147245 | 3110 | 3110 | 3110 | 3110 | 612 |
| 386 | 20230913 | 122900 | 1358243925 | 3115 | 3120 | 3120 | 3115 | 556 |
| 387 | 20230913 | 122800 | 1356509485 | 3120 | 3120 | 3120 | 3120 | 1 |
| 388 | 20230913 | 122700 | 1356506365 | 3120 | 3120 | 3120 | 3120 | 100 |
| 389 | 20230913 | 122600 | 1356194365 | 3120 | 3120 | 3120 | 3120 | 95 |
| 390 | 20230913 | 122500 | 1355897965 | 3120 | 3120 | 3120 | 3120 | 0 |
| 391 | 20230913 | 122400 | 1355897965 | 3120 | 3095 | 3120 | 3095 | 1335 |
| 392 | 20230913 | 122300 | 1351746440 | 3115 | 3100 | 3115 | 3095 | 3284 |
| 393 | 20230913 | 122200 | 1341572090 | 3115 | 3105 | 3115 | 3095 | 3126 |
| 394 | 20230913 | 122100 | 1331891180 | 3110 | 3110 | 3110 | 3110 | 57 |
| 395 | 20230913 | 122000 | 1331713910 | 3110 | 3115 | 3115 | 3110 | 652 |
| 396 | 20230913 | 121900 | 1329683590 | 3115 | 3115 | 3115 | 3115 | 0 |
| 397 | 20230913 | 121800 | 1329683590 | 3115 | 3115 | 3115 | 3115 | 1 |
| 398 | 20230913 | 121700 | 1329680475 | 3110 | 3110 | 3110 | 3110 | 1 |
| 399 | 20230913 | 121600 | 1329677365 | 3110 | 3110 | 3110 | 3110 | 2 |
| 400 | 20230913 | 121500 | 1329671145 | 3115 | 3115 | 3115 | 3115 | 0 |
| 401 | 20230913 | 121400 | 1329671145 | 3115 | 3115 | 3115 | 3115 | 0 |
| 402 | 20230913 | 121300 | 1329671145 | 3115 | 3115 | 3115 | 3115 | 1 |
| 403 | 20230913 | 121200 | 1329668030 | 3115 | 3110 | 3115 | 3110 | 3 |
| 404 | 20230913 | 121100 | 1329658695 | 3110 | 3110 | 3115 | 3110 | 14 |
| 405 | 20230913 | 121000 | 1329615120 | 3115 | 3115 | 3115 | 3110 | 54 |
| 406 | 20230913 | 120900 | 1329447070 | 3115 | 3115 | 3115 | 3110 | 103 |
| 407 | 20230913 | 120800 | 1329126725 | 3115 | 3105 | 3115 | 3105 | 785 |
| 408 | 20230913 | 120700 | 1326689180 | 3115 | 3115 | 3115 | 3105 | 325 |
| 409 | 20230913 | 120600 | 1325679635 | 3115 | 3115 | 3115 | 3110 | 112 |
| 410 | 20230913 | 120500 | 1325331255 | 3110 | 3105 | 3110 | 3105 | 2383 |
| 411 | 20230913 | 120400 | 1317930375 | 3110 | 3115 | 3115 | 3110 | 4565 |
| 412 | 20230913 | 120300 | 1303719295 | 3115 | 3115 | 3115 | 3115 | 10 |
| 413 | 20230913 | 120200 | 1303688145 | 3120 | 3120 | 3120 | 3120 | 15 |
| 414 | 20230913 | 120100 | 1303641345 | 3120 | 3120 | 3120 | 3120 | 402 |
| 415 | 20230913 | 120000 | 1302387105 | 3120 | 3120 | 3120 | 3120 | 0 |
| 416 | 20230913 | 115900 | 1302387105 | 3120 | 3120 | 3120 | 3120 | 30 |
| 417 | 20230913 | 115800 | 1302293505 | 3115 | 3115 | 3115 | 3115 | 800 |
| 418 | 20230913 | 115700 | 1299801505 | 3115 | 3115 | 3115 | 3115 | 1424 |
| 419 | 20230913 | 115600 | 1295365745 | 3115 | 3120 | 3120 | 3115 | 207 |
| 420 | 20230913 | 115500 | 1294720890 | 3120 | 3120 | 3125 | 3120 | 11 |
| 421 | 20230913 | 115400 | 1294686525 | 3125 | 3120 | 3125 | 3115 | 32 |
| 422 | 20230913 | 115300 | 1294586690 | 3120 | 3125 | 3125 | 3120 | 172 |
| 423 | 20230913 | 115200 | 1294049220 | 3125 | 3125 | 3125 | 3125 | 0 |
| 424 | 20230913 | 115100 | 1294049220 | 3125 | 3120 | 3125 | 3120 | 3 |
| 425 | 20230913 | 115000 | 1294039855 | 3120 | 3125 | 3125 | 3120 | 802 |
| 426 | 20230913 | 114900 | 1291536105 | 3120 | 3120 | 3120 | 3120 | 2500 |
| 427 | 20230913 | 114800 | 1283736105 | 3125 | 3125 | 3125 | 3125 | 0 |
| 428 | 20230913 | 114700 | 1283736105 | 3125 | 3125 | 3125 | 3125 | 466 |
| 429 | 20230913 | 114600 | 1282279855 | 3120 | 3115 | 3125 | 3115 | 6650 |
| 430 | 20230913 | 114500 | 1261504000 | 3115 | 3115 | 3115 | 3115 | 0 |
| 431 | 20230913 | 114400 | 1261504000 | 3115 | 3115 | 3115 | 3115 | 16 |
| 432 | 20230913 | 114300 | 1261454160 | 3115 | 3115 | 3115 | 3115 | 52 |
| 433 | 20230913 | 114200 | 1261292180 | 3115 | 3115 | 3115 | 3115 | 182 |
| 434 | 20230913 | 114100 | 1260725250 | 3115 | 3110 | 3115 | 3110 | 881 |
| 435 | 20230913 | 114000 | 1257985330 | 3110 | 3110 | 3110 | 3110 | 0 |
| 436 | 20230913 | 113900 | 1257985330 | 3110 | 3105 | 3110 | 3105 | 72 |
| 437 | 20230913 | 113800 | 1257761430 | 3100 | 3100 | 3100 | 3100 | 0 |
| 438 | 20230913 | 113700 | 1257761430 | 3100 | 3100 | 3100 | 3100 | 76 |
| 439 | 20230913 | 113600 | 1257525830 | 3100 | 3095 | 3100 | 3095 | 178 |
| 440 | 20230913 | 113500 | 1256974520 | 3095 | 3095 | 3095 | 3095 | 2 |
| 441 | 20230913 | 113400 | 1256968330 | 3090 | 3090 | 3090 | 3090 | 98 |
| 442 | 20230913 | 113300 | 1256665510 | 3090 | 3090 | 3090 | 3090 | 2 |
| 443 | 20230913 | 113200 | 1256659330 | 3080 | 3085 | 3085 | 3080 | 7173 |
| 444 | 20230913 | 113100 | 1234566435 | 3080 | 3085 | 3085 | 3080 | 622 |
| 445 | 20230913 | 113000 | 1232648090 | 3085 | 3085 | 3085 | 3085 | 3 |
| 446 | 20230913 | 112900 | 1232638835 | 3080 | 3090 | 3090 | 3075 | 6449 |
| 447 | 20230913 | 112800 | 1212758700 | 3090 | 3090 | 3090 | 3090 | 1527 |
| 448 | 20230913 | 112700 | 1208040270 | 3090 | 3090 | 3090 | 3090 | 0 |
| 449 | 20230913 | 112600 | 1208040270 | 3090 | 3085 | 3090 | 3085 | 278 |
| 450 | 20230913 | 112500 | 1207181255 | 3090 | 3090 | 3090 | 3090 | 1112 |
| 451 | 20230913 | 112400 | 1203745175 | 3090 | 3095 | 3095 | 3090 | 403 |
| 452 | 20230913 | 112300 | 1202498660 | 3095 | 3095 | 3095 | 3095 | 164 |
| 453 | 20230913 | 112200 | 1201991080 | 3095 | 3095 | 3095 | 3095 | 672 |
| 454 | 20230913 | 112100 | 1199911240 | 3090 | 3085 | 3090 | 3085 | 2270 |
| 455 | 20230913 | 112000 | 1192906835 | 3090 | 3090 | 3090 | 3090 | 97 |
| 456 | 20230913 | 111900 | 1192607105 | 3090 | 3085 | 3090 | 3085 | 8163 |
| 457 | 20230913 | 111800 | 1167389235 | 3085 | 3090 | 3090 | 3085 | 4207 |
| 458 | 20230913 | 111700 | 1154397300 | 3090 | 3090 | 3090 | 3090 | 38 |
| 459 | 20230913 | 111600 | 1154279880 | 3090 | 3085 | 3090 | 3080 | 5589 |
| 460 | 20230913 | 111500 | 1137031490 | 3090 | 3090 | 3090 | 3090 | 762 |
| 461 | 20230913 | 111400 | 1134676910 | 3085 | 3095 | 3095 | 3085 | 3411 |
| 462 | 20230913 | 111300 | 1124143105 | 3095 | 3090 | 3095 | 3090 | 580 |
| 463 | 20230913 | 111200 | 1122350750 | 3090 | 3090 | 3090 | 3090 | 3451 |
| 464 | 20230913 | 111100 | 1111687160 | 3090 | 3100 | 3115 | 3090 | 11216 |
| 465 | 20230913 | 111000 | 1076947280 | 3105 | 3105 | 3105 | 3105 | 5560 |
| 466 | 20230913 | 110900 | 1059683480 | 3110 | 3115 | 3115 | 3110 | 8357 |
| 467 | 20230913 | 110800 | 1033680640 | 3120 | 3120 | 3120 | 3120 | 3 |
| 468 | 20230913 | 110700 | 1033671280 | 3120 | 3120 | 3120 | 3120 | 2959 |
| 469 | 20230913 | 110600 | 1024439200 | 3120 | 3120 | 3120 | 3120 | 441 |
| 470 | 20230913 | 110500 | 1023063280 | 3120 | 3115 | 3120 | 3115 | 369 |
| 471 | 20230913 | 110400 | 1021913500 | 3115 | 3125 | 3125 | 3115 | 1023 |
| 472 | 20230913 | 110300 | 1018726320 | 3120 | 3120 | 3120 | 3120 | 11 |
| 473 | 20230913 | 110200 | 1018692000 | 3125 | 3115 | 3125 | 3115 | 840 |
| 474 | 20230913 | 110100 | 1016071195 | 3120 | 3115 | 3120 | 3115 | 75 |
| 475 | 20230913 | 110000 | 1015837550 | 3115 | 3110 | 3120 | 3110 | 1831 |
| 476 | 20230913 | 105900 | 1010135945 | 3110 | 3115 | 3120 | 3110 | 3160 |
| 477 | 20230913 | 105800 | 1000295220 | 3115 | 3115 | 3115 | 3110 | 1809 |
| 478 | 20230913 | 105700 | 994661890 | 3115 | 3115 | 3120 | 3110 | 4437 |
| 479 | 20230913 | 105600 | 980841630 | 3120 | 3110 | 3120 | 3110 | 5268 |
| 480 | 20230913 | 105500 | 964425965 | 3110 | 3120 | 3120 | 3110 | 698 |
| 481 | 20230913 | 105400 | 962252665 | 3120 | 3115 | 3120 | 3115 | 1102 |
| 482 | 20230913 | 105300 | 958819425 | 3115 | 3125 | 3125 | 3115 | 8116 |
| 483 | 20230913 | 105200 | 933537805 | 3120 | 3120 | 3125 | 3120 | 3328 |
| 484 | 20230913 | 105100 | 923153805 | 3130 | 3125 | 3135 | 3115 | 7213 |
| 485 | 20230913 | 105000 | 900641490 | 3130 | 3135 | 3135 | 3130 | 1812 |
| 486 | 20230913 | 104900 | 894969405 | 3145 | 3135 | 3145 | 3130 | 3722 |
| 487 | 20230913 | 104800 | 883309030 | 3135 | 3145 | 3150 | 3135 | 555 |
| 488 | 20230913 | 104700 | 881563925 | 3145 | 3140 | 3145 | 3140 | 1336 |
| 489 | 20230913 | 104600 | 877368880 | 3145 | 3145 | 3145 | 3145 | 50 |
| 490 | 20230913 | 104500 | 877211630 | 3145 | 3140 | 3145 | 3140 | 13 |
| 491 | 20230913 | 104400 | 877170800 | 3140 | 3140 | 3140 | 3140 | 61 |
| 492 | 20230913 | 104300 | 876979260 | 3145 | 3145 | 3145 | 3145 | 1 |
| 493 | 20230913 | 104200 | 876976115 | 3140 | 3140 | 3140 | 3140 | 3426 |
| 494 | 20230913 | 104100 | 866218475 | 3145 | 3145 | 3145 | 3145 | 1500 |
| 495 | 20230913 | 104000 | 861500975 | 3145 | 3145 | 3145 | 3145 | 1056 |
| 496 | 20230913 | 103900 | 858179855 | 3150 | 3155 | 3155 | 3150 | 757 |
| 497 | 20230913 | 103800 | 855795285 | 3155 | 3150 | 3155 | 3150 | 1696 |
| 498 | 20230913 | 103700 | 850452880 | 3150 | 3140 | 3155 | 3140 | 671 |
| 499 | 20230913 | 103600 | 848339345 | 3150 | 3145 | 3150 | 3140 | 263 |
| 500 | 20230913 | 103500 | 847511975 | 3140 | 3145 | 3145 | 3140 | 860 |
| 501 | 20230913 | 103400 | 844811525 | 3145 | 3145 | 3145 | 3145 | 118 |
| 502 | 20230913 | 103300 | 844440415 | 3150 | 3140 | 3150 | 3140 | 201 |
| 503 | 20230913 | 103200 | 843808265 | 3150 | 3125 | 3155 | 3125 | 10014 |
| 504 | 20230913 | 103100 | 812498710 | 3125 | 3135 | 3135 | 3125 | 1750 |
| 505 | 20230913 | 103000 | 807023885 | 3135 | 3140 | 3140 | 3135 | 953 |
| 506 | 20230913 | 102900 | 804035715 | 3140 | 3155 | 3155 | 3140 | 10329 |
| 507 | 20230913 | 102800 | 771505915 | 3155 | 3155 | 3155 | 3150 | 8785 |
| 508 | 20230913 | 102700 | 743825930 | 3155 | 3165 | 3165 | 3155 | 2761 |
| 509 | 20230913 | 102600 | 735107910 | 3165 | 3165 | 3165 | 3160 | 2176 |
| 510 | 20230913 | 102500 | 728223215 | 3165 | 3165 | 3165 | 3165 | 19 |
| 511 | 20230913 | 102400 | 728163080 | 3165 | 3170 | 3175 | 3165 | 1049 |
| 512 | 20230913 | 102300 | 724842755 | 3170 | 3165 | 3170 | 3165 | 3284 |
| 513 | 20230913 | 102200 | 714442760 | 3165 | 3170 | 3170 | 3165 | 153 |
| 514 | 20230913 | 102100 | 713958000 | 3170 | 3180 | 3180 | 3170 | 5317 |
| 515 | 20230913 | 102000 | 697098625 | 3180 | 3185 | 3185 | 3180 | 905 |
| 516 | 20230913 | 101900 | 694220220 | 3185 | 3195 | 3195 | 3185 | 633 |
| 517 | 20230913 | 101800 | 692201465 | 3195 | 3205 | 3205 | 3195 | 427 |
| 518 | 20230913 | 101700 | 690836900 | 3205 | 3210 | 3210 | 3200 | 457 |
| 519 | 20230913 | 101600 | 689373635 | 3210 | 3200 | 3210 | 3200 | 2252 |
| 520 | 20230913 | 101500 | 682166970 | 3200 | 3195 | 3200 | 3195 | 172 |
| 521 | 20230913 | 101400 | 681616820 | 3195 | 3190 | 3195 | 3190 | 186 |
| 522 | 20230913 | 101300 | 681022605 | 3195 | 3200 | 3200 | 3195 | 3305 |
| 523 | 20230913 | 101200 | 670448415 | 3200 | 3200 | 3200 | 3195 | 1506 |
| 524 | 20230913 | 101100 | 665634220 | 3200 | 3195 | 3200 | 3195 | 1187 |
| 525 | 20230913 | 101000 | 661841730 | 3195 | 3195 | 3200 | 3195 | 574 |
| 526 | 20230913 | 100900 | 660007775 | 3195 | 3200 | 3205 | 3195 | 1962 |
| 527 | 20230913 | 100800 | 653730130 | 3210 | 3220 | 3220 | 3205 | 3357 |
| 528 | 20230913 | 100700 | 642951880 | 3220 | 3200 | 3220 | 3200 | 1544 |
| 529 | 20230913 | 100600 | 637991530 | 3200 | 3180 | 3200 | 3180 | 7237 |
| 530 | 20230913 | 100500 | 614884715 | 3175 | 3180 | 3180 | 3175 | 1021 |
| 531 | 20230913 | 100400 | 611638225 | 3175 | 3175 | 3175 | 3175 | 1396 |
| 532 | 20230913 | 100300 | 607205925 | 3185 | 3185 | 3185 | 3185 | 2 |
| 533 | 20230913 | 100200 | 607199555 | 3185 | 3180 | 3185 | 3180 | 1047 |
| 534 | 20230913 | 100100 | 603870030 | 3175 | 3180 | 3185 | 3175 | 2461 |
| 535 | 20230913 | 100000 | 596055545 | 3180 | 3180 | 3180 | 3180 | 315 |
| 536 | 20230913 | 095900 | 595053845 | 3175 | 3175 | 3180 | 3175 | 2205 |
| 537 | 20230913 | 095800 | 588049470 | 3180 | 3185 | 3185 | 3180 | 322 |
| 538 | 20230913 | 095700 | 587025260 | 3185 | 3180 | 3185 | 3180 | 465 |
| 539 | 20230913 | 095600 | 585546450 | 3185 | 3185 | 3185 | 3180 | 1004 |
| 540 | 20230913 | 095500 | 582348785 | 3185 | 3185 | 3190 | 3185 | 1167 |
| 541 | 20230913 | 095400 | 578631835 | 3180 | 3180 | 3180 | 3180 | 350 |
| 542 | 20230913 | 095300 | 577518835 | 3180 | 3180 | 3180 | 3175 | 2353 |
| 543 | 20230913 | 095200 | 570036560 | 3180 | 3175 | 3180 | 3175 | 106 |
| 544 | 20230913 | 095100 | 569699730 | 3175 | 3180 | 3180 | 3175 | 400 |
| 545 | 20230913 | 095000 | 568427980 | 3180 | 3170 | 3180 | 3170 | 777 |
| 546 | 20230913 | 094900 | 565961575 | 3170 | 3170 | 3170 | 3170 | 1020 |
| 547 | 20230913 | 094800 | 562728175 | 3170 | 3165 | 3170 | 3165 | 275 |
| 548 | 20230913 | 094700 | 561856925 | 3165 | 3165 | 3165 | 3165 | 2779 |
| 549 | 20230913 | 094600 | 553061390 | 3165 | 3165 | 3165 | 3165 | 30 |
| 550 | 20230913 | 094500 | 552966440 | 3165 | 3160 | 3165 | 3160 | 122 |
| 551 | 20230913 | 094400 | 552580325 | 3160 | 3160 | 3165 | 3160 | 4427 |
| 552 | 20230913 | 094300 | 538590980 | 3165 | 3165 | 3165 | 3165 | 1476 |
| 553 | 20230913 | 094200 | 533919440 | 3170 | 3160 | 3170 | 3160 | 432 |
| 554 | 20230913 | 094100 | 532550685 | 3165 | 3160 | 3165 | 3160 | 330 |
| 555 | 20230913 | 094000 | 531506385 | 3160 | 3170 | 3175 | 3160 | 16019 |
| 556 | 20230913 | 093900 | 480659580 | 3165 | 3170 | 3170 | 3165 | 1530 |
| 557 | 20230913 | 093800 | 475811630 | 3170 | 3160 | 3170 | 3160 | 537 |
| 558 | 20230913 | 093700 | 474111425 | 3160 | 3165 | 3165 | 3160 | 438 |
| 559 | 20230913 | 093600 | 472725160 | 3165 | 3165 | 3165 | 3165 | 38 |
| 560 | 20230913 | 093500 | 472604890 | 3165 | 3160 | 3165 | 3160 | 214 |
| 561 | 20230913 | 093400 | 471927730 | 3165 | 3160 | 3165 | 3160 | 489 |
| 562 | 20230913 | 093300 | 470380800 | 3165 | 3170 | 3175 | 3165 | 5607 |
| 563 | 20230913 | 093200 | 452630485 | 3170 | 3165 | 3170 | 3165 | 791 |
| 564 | 20230913 | 093100 | 450124000 | 3165 | 3165 | 3165 | 3165 | 700 |
| 565 | 20230913 | 093000 | 447908500 | 3165 | 3160 | 3165 | 3160 | 906 |
| 566 | 20230913 | 092900 | 445042035 | 3155 | 3150 | 3155 | 3150 | 2028 |
| 567 | 20230913 | 092800 | 438643730 | 3145 | 3135 | 3145 | 3135 | 3849 |
| 568 | 20230913 | 092700 | 426562720 | 3135 | 3135 | 3140 | 3135 | 784 |
| 569 | 20230913 | 092600 | 424102610 | 3130 | 3130 | 3135 | 3130 | 3037 |
| 570 | 20230913 | 092500 | 414591325 | 3120 | 3120 | 3120 | 3120 | 634 |
| 571 | 20230913 | 092400 | 412613245 | 3125 | 3125 | 3125 | 3125 | 356 |
| 572 | 20230913 | 092300 | 411500745 | 3125 | 3120 | 3125 | 3120 | 3782 |
| 573 | 20230913 | 092200 | 399698450 | 3120 | 3115 | 3125 | 3115 | 987 |
| 574 | 20230913 | 092100 | 396617895 | 3115 | 3120 | 3125 | 3110 | 8550 |
| 575 | 20230913 | 092000 | 369953340 | 3120 | 3130 | 3130 | 3115 | 5519 |
| 576 | 20230913 | 091900 | 352730900 | 3135 | 3125 | 3140 | 3120 | 4900 |
| 577 | 20230913 | 091800 | 337413955 | 3130 | 3130 | 3130 | 3125 | 792 |
| 578 | 20230913 | 091700 | 334935145 | 3130 | 3135 | 3135 | 3130 | 1388 |
| 579 | 20230913 | 091600 | 330587540 | 3135 | 3130 | 3145 | 3130 | 1871 |
| 580 | 20230913 | 091500 | 324717255 | 3130 | 3140 | 3140 | 3125 | 6384 |
| 581 | 20230913 | 091400 | 304721765 | 3140 | 3150 | 3150 | 3140 | 998 |
| 582 | 20230913 | 091300 | 301584305 | 3150 | 3145 | 3150 | 3140 | 3798 |
| 583 | 20230913 | 091200 | 289632585 | 3150 | 3150 | 3150 | 3150 | 551 |
| 584 | 20230913 | 091100 | 287896935 | 3145 | 3145 | 3150 | 3140 | 2816 |
| 585 | 20230913 | 091000 | 279043045 | 3150 | 3130 | 3155 | 3130 | 4511 |
| 586 | 20230913 | 090900 | 264881100 | 3125 | 3135 | 3140 | 3125 | 3249 |
| 587 | 20230913 | 090800 | 254703080 | 3135 | 3150 | 3150 | 3130 | 5931 |
| 588 | 20230913 | 090700 | 236085575 | 3155 | 3155 | 3155 | 3150 | 4536 |
| 589 | 20230913 | 090600 | 221789460 | 3150 | 3145 | 3150 | 3130 | 30872 |
| 590 | 20230913 | 090500 | 125012085 | 3145 | 3155 | 3155 | 3140 | 7684 |
| 591 | 20230913 | 090400 | 100840280 | 3160 | 3190 | 3190 | 3160 | 5642 |
| 592 | 20230913 | 090300 | 82936320 | 3180 | 3180 | 3205 | 3180 | 6399 |
| 593 | 20230913 | 090200 | 62558925 | 3180 | 3165 | 3185 | 3165 | 5852 |
| 594 | 20230913 | 090100 | 44009225 | 3165 | 3160 | 3170 | 3160 | 4170 |
| 595 | 20230913 | 090000 | 30825175 | 3155 | 3175 | 3175 | 3155 | 7890 |