29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 3 | 20230912 | 185200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20230912 | 185100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20230912 | 185000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20230912 | 184900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20230912 | 184800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20230912 | 184700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20230912 | 184600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20230912 | 184500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20230912 | 184400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20230912 | 184300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20230912 | 184200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20230912 | 184100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20230912 | 184000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20230912 | 183900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20230912 | 183800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20230912 | 183700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20230912 | 183600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20230912 | 183500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20230912 | 183400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20230912 | 183300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20230912 | 183200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20230912 | 183100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20230912 | 183000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20230912 | 182900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20230912 | 182800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20230912 | 182700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20230912 | 182600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20230912 | 182500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20230912 | 182400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20230912 | 182300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 33 | 20230912 | 182200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20230912 | 182100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20230912 | 182000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20230912 | 181900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20230912 | 181800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20230912 | 181700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20230912 | 181600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20230912 | 181500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20230912 | 181400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20230912 | 181300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20230912 | 181200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20230912 | 181100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20230912 | 181000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20230912 | 180900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20230912 | 180800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20230912 | 180700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20230912 | 180600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20230912 | 180500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20230912 | 180400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20230912 | 180300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20230912 | 180200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20230912 | 180100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20230912 | 180000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20230912 | 175900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20230912 | 175800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20230912 | 175700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20230912 | 175600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20230912 | 175500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20230912 | 175400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20230912 | 175300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 63 | 20230912 | 175200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20230912 | 175100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20230912 | 175000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20230912 | 174900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20230912 | 174800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20230912 | 174700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20230912 | 174600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20230912 | 174500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20230912 | 174400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20230912 | 174300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20230912 | 174200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20230912 | 174100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20230912 | 174000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20230912 | 173900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20230912 | 173800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20230912 | 173700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20230912 | 173600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20230912 | 173500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20230912 | 173400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20230912 | 173300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20230912 | 173200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20230912 | 173100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20230912 | 173000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20230912 | 172900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20230912 | 172800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20230912 | 172700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20230912 | 172600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20230912 | 172500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20230912 | 172400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20230912 | 172300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 93 | 20230912 | 172200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20230912 | 172100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20230912 | 172000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20230912 | 171900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20230912 | 171800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20230912 | 171700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20230912 | 171600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20230912 | 171500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20230912 | 171400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20230912 | 171300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20230912 | 171200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20230912 | 171100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20230912 | 171000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20230912 | 170900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20230912 | 170800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20230912 | 170700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20230912 | 170600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20230912 | 170500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20230912 | 170400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20230912 | 170300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20230912 | 170200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20230912 | 170100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20230912 | 170000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20230912 | 165900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20230912 | 165800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20230912 | 165700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20230912 | 165600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20230912 | 165500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20230912 | 165400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20230912 | 165300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 123 | 20230912 | 165200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20230912 | 165100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20230912 | 165000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20230912 | 164900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20230912 | 164800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20230912 | 164700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20230912 | 164600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20230912 | 164500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20230912 | 164400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20230912 | 164300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20230912 | 164200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20230912 | 164100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20230912 | 164000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20230912 | 163900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20230912 | 163800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20230912 | 163700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20230912 | 163600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20230912 | 163500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20230912 | 163400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20230912 | 163300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20230912 | 163200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20230912 | 163100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20230912 | 163000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20230912 | 162900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20230912 | 162800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20230912 | 162700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20230912 | 162600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20230912 | 162500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20230912 | 162400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20230912 | 162300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 153 | 20230912 | 162200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20230912 | 162100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20230912 | 162000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20230912 | 161900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20230912 | 161800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20230912 | 161700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20230912 | 161600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20230912 | 161500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20230912 | 161400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20230912 | 161300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20230912 | 161200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20230912 | 161100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20230912 | 161000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20230912 | 160900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20230912 | 160800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20230912 | 160700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20230912 | 160600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20230912 | 160500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20230912 | 160400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20230912 | 160300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20230912 | 160200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20230912 | 160100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20230912 | 160000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20230912 | 155900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20230912 | 155800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20230912 | 155700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20230912 | 155600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20230912 | 155500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20230912 | 155400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20230912 | 155300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 183 | 20230912 | 155200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20230912 | 155100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20230912 | 155000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20230912 | 154900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20230912 | 154800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20230912 | 154700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20230912 | 154600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20230912 | 154500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20230912 | 154400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20230912 | 154300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20230912 | 154200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20230912 | 154100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20230912 | 154000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20230912 | 153900 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20230912 | 153800 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20230912 | 153700 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20230912 | 153600 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20230912 | 153500 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20230912 | 153400 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20230912 | 153300 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20230912 | 153200 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20230912 | 153100 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20230912 | 153000 | 1617064350 | 4190 | 4190 | 4190 | 4190 | 7343 |
| 206 | 20230912 | 152900 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20230912 | 152800 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 208 | 20230912 | 152700 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 209 | 20230912 | 152600 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20230912 | 152500 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20230912 | 152400 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 212 | 20230912 | 152300 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 213 | 20230912 | 152200 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20230912 | 152100 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20230912 | 152000 | 1586297180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20230912 | 151900 | 1586297180 | 4205 | 4205 | 4210 | 4200 | 2235 |
| 217 | 20230912 | 151800 | 1576902400 | 4200 | 4200 | 4205 | 4200 | 177 |
| 218 | 20230912 | 151700 | 1576158625 | 4200 | 4200 | 4200 | 4195 | 623 |
| 219 | 20230912 | 151600 | 1573542775 | 4200 | 4205 | 4205 | 4200 | 534 |
| 220 | 20230912 | 151500 | 1571299940 | 4200 | 4205 | 4205 | 4200 | 263 |
| 221 | 20230912 | 151400 | 1570195025 | 4205 | 4205 | 4205 | 4205 | 160 |
| 222 | 20230912 | 151300 | 1569522225 | 4205 | 4200 | 4210 | 4200 | 2001 |
| 223 | 20230912 | 151200 | 1561116105 | 4190 | 4200 | 4200 | 4190 | 2623 |
| 224 | 20230912 | 151100 | 1550124595 | 4200 | 4200 | 4200 | 4200 | 27 |
| 225 | 20230912 | 151000 | 1550011195 | 4200 | 4200 | 4200 | 4200 | 7 |
| 226 | 20230912 | 150900 | 1549981795 | 4200 | 4195 | 4200 | 4190 | 1476 |
| 227 | 20230912 | 150800 | 1543792725 | 4195 | 4195 | 4195 | 4195 | 500 |
| 228 | 20230912 | 150700 | 1541695225 | 4200 | 4195 | 4200 | 4195 | 507 |
| 229 | 20230912 | 150600 | 1539568320 | 4200 | 4200 | 4200 | 4200 | 688 |
| 230 | 20230912 | 150500 | 1536678720 | 4205 | 4210 | 4210 | 4200 | 3996 |
| 231 | 20230912 | 150400 | 1519890565 | 4210 | 4210 | 4210 | 4210 | 18 |
| 232 | 20230912 | 150300 | 1519814785 | 4200 | 4205 | 4205 | 4200 | 3112 |
| 233 | 20230912 | 150200 | 1506728940 | 4210 | 4205 | 4210 | 4205 | 87 |
| 234 | 20230912 | 150100 | 1506363100 | 4205 | 4205 | 4205 | 4205 | 40 |
| 235 | 20230912 | 150000 | 1506194900 | 4210 | 4210 | 4210 | 4210 | 1011 |
| 236 | 20230912 | 145900 | 1501938590 | 4205 | 4205 | 4205 | 4205 | 100 |
| 237 | 20230912 | 145800 | 1501518090 | 4210 | 4215 | 4215 | 4205 | 235 |
| 238 | 20230912 | 145700 | 1500529150 | 4215 | 4215 | 4215 | 4215 | 1260 |
| 239 | 20230912 | 145600 | 1495218250 | 4220 | 4215 | 4220 | 4215 | 1705 |
| 240 | 20230912 | 145500 | 1488028945 | 4210 | 4215 | 4215 | 4205 | 3251 |
| 241 | 20230912 | 145400 | 1474329075 | 4215 | 4205 | 4215 | 4205 | 168 |
| 242 | 20230912 | 145300 | 1473621625 | 4215 | 4210 | 4215 | 4210 | 3463 |
| 243 | 20230912 | 145200 | 1459030470 | 4205 | 4205 | 4205 | 4205 | 2857 |
| 244 | 20230912 | 145100 | 1447016785 | 4205 | 4205 | 4205 | 4205 | 288 |
| 245 | 20230912 | 145000 | 1445805745 | 4200 | 4200 | 4200 | 4190 | 896 |
| 246 | 20230912 | 144900 | 1442044265 | 4200 | 4195 | 4200 | 4195 | 2430 |
| 247 | 20230912 | 144800 | 1431838790 | 4195 | 4195 | 4195 | 4195 | 378 |
| 248 | 20230912 | 144700 | 1430253080 | 4195 | 4195 | 4195 | 4195 | 801 |
| 249 | 20230912 | 144600 | 1426892885 | 4195 | 4195 | 4195 | 4195 | 101 |
| 250 | 20230912 | 144500 | 1426469190 | 4195 | 4195 | 4195 | 4195 | 18 |
| 251 | 20230912 | 144400 | 1426393680 | 4195 | 4195 | 4195 | 4195 | 100 |
| 252 | 20230912 | 144300 | 1425974180 | 4195 | 4195 | 4195 | 4195 | 227 |
| 253 | 20230912 | 144200 | 1425021915 | 4190 | 4190 | 4190 | 4190 | 0 |
| 254 | 20230912 | 144100 | 1425021915 | 4190 | 4205 | 4205 | 4190 | 1426 |
| 255 | 20230912 | 144000 | 1419040585 | 4205 | 4205 | 4205 | 4205 | 0 |
| 256 | 20230912 | 143900 | 1419040585 | 4205 | 4205 | 4205 | 4205 | 8 |
| 257 | 20230912 | 143800 | 1419006945 | 4205 | 4205 | 4205 | 4205 | 20 |
| 258 | 20230912 | 143700 | 1418922845 | 4205 | 4205 | 4205 | 4205 | 260 |
| 259 | 20230912 | 143600 | 1417829545 | 4205 | 4200 | 4205 | 4200 | 300 |
| 260 | 20230912 | 143500 | 1416568100 | 4205 | 4205 | 4205 | 4205 | 0 |
| 261 | 20230912 | 143400 | 1416568100 | 4205 | 4200 | 4205 | 4200 | 1306 |
| 262 | 20230912 | 143300 | 1411082895 | 4200 | 4200 | 4200 | 4200 | 0 |
| 263 | 20230912 | 143200 | 1411082895 | 4200 | 4200 | 4200 | 4200 | 2 |
| 264 | 20230912 | 143100 | 1411074495 | 4200 | 4200 | 4200 | 4185 | 572 |
| 265 | 20230912 | 143000 | 1408678780 | 4200 | 4200 | 4200 | 4200 | 2 |
| 266 | 20230912 | 142900 | 1408670380 | 4200 | 4200 | 4200 | 4200 | 258 |
| 267 | 20230912 | 142800 | 1407586780 | 4200 | 4200 | 4200 | 4200 | 0 |
| 268 | 20230912 | 142700 | 1407586780 | 4200 | 4190 | 4200 | 4185 | 8061 |
| 269 | 20230912 | 142600 | 1373834945 | 4195 | 4195 | 4195 | 4195 | 100 |
| 270 | 20230912 | 142500 | 1373415445 | 4200 | 4200 | 4200 | 4200 | 0 |
| 271 | 20230912 | 142400 | 1373415445 | 4200 | 4195 | 4200 | 4195 | 242 |
| 272 | 20230912 | 142300 | 1372399315 | 4200 | 4200 | 4200 | 4200 | 35 |
| 273 | 20230912 | 142200 | 1372252315 | 4200 | 4195 | 4200 | 4190 | 798 |
| 274 | 20230912 | 142100 | 1368904795 | 4205 | 4205 | 4205 | 4195 | 633 |
| 275 | 20230912 | 142000 | 1366243375 | 4205 | 4195 | 4205 | 4195 | 2255 |
| 276 | 20230912 | 141900 | 1356772185 | 4195 | 4195 | 4200 | 4195 | 257 |
| 277 | 20230912 | 141800 | 1355694065 | 4195 | 4195 | 4195 | 4195 | 0 |
| 278 | 20230912 | 141700 | 1355694065 | 4195 | 4195 | 4195 | 4195 | 98 |
| 279 | 20230912 | 141600 | 1355282955 | 4195 | 4195 | 4195 | 4195 | 503 |
| 280 | 20230912 | 141500 | 1353172870 | 4195 | 4195 | 4195 | 4195 | 0 |
| 281 | 20230912 | 141400 | 1353172870 | 4195 | 4195 | 4195 | 4195 | 1239 |
| 282 | 20230912 | 141300 | 1347975265 | 4195 | 4195 | 4195 | 4190 | 1920 |
| 283 | 20230912 | 141200 | 1339930455 | 4190 | 4195 | 4195 | 4190 | 959 |
| 284 | 20230912 | 141100 | 1335912210 | 4195 | 4195 | 4195 | 4195 | 1585 |
| 285 | 20230912 | 141000 | 1329263135 | 4200 | 4200 | 4200 | 4200 | 0 |
| 286 | 20230912 | 140900 | 1329263135 | 4200 | 4195 | 4200 | 4195 | 181 |
| 287 | 20230912 | 140800 | 1328503835 | 4195 | 4195 | 4195 | 4190 | 102 |
| 288 | 20230912 | 140700 | 1328075995 | 4195 | 4200 | 4200 | 4195 | 12 |
| 289 | 20230912 | 140600 | 1328025620 | 4205 | 4205 | 4205 | 4205 | 1 |
| 290 | 20230912 | 140500 | 1328021415 | 4205 | 4195 | 4205 | 4190 | 51 |
| 291 | 20230912 | 140400 | 1327807105 | 4205 | 4195 | 4205 | 4195 | 41 |
| 292 | 20230912 | 140300 | 1327635100 | 4210 | 4190 | 4210 | 4190 | 201 |
| 293 | 20230912 | 140200 | 1326792890 | 4210 | 4210 | 4210 | 4210 | 1 |
| 294 | 20230912 | 140100 | 1326788680 | 4195 | 4195 | 4195 | 4195 | 1136 |
| 295 | 20230912 | 140000 | 1322023160 | 4210 | 4210 | 4210 | 4210 | 2 |
| 296 | 20230912 | 135900 | 1322014740 | 4210 | 4210 | 4210 | 4195 | 3208 |
| 297 | 20230912 | 135800 | 1308549400 | 4195 | 4200 | 4200 | 4195 | 1488 |
| 298 | 20230912 | 135700 | 1302303800 | 4210 | 4200 | 4210 | 4200 | 3479 |
| 299 | 20230912 | 135600 | 1287691980 | 4210 | 4200 | 4210 | 4200 | 752 |
| 300 | 20230912 | 135500 | 1284533560 | 4200 | 4210 | 4215 | 4200 | 1562 |
| 301 | 20230912 | 135400 | 1277966280 | 4215 | 4215 | 4215 | 4215 | 0 |
| 302 | 20230912 | 135300 | 1277966280 | 4215 | 4215 | 4215 | 4215 | 80 |
| 303 | 20230912 | 135200 | 1277629080 | 4215 | 4215 | 4215 | 4215 | 2 |
| 304 | 20230912 | 135100 | 1277620650 | 4215 | 4210 | 4215 | 4200 | 5001 |
| 305 | 20230912 | 135000 | 1256588005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 306 | 20230912 | 134900 | 1256588005 | 4215 | 4210 | 4215 | 4210 | 111 |
| 307 | 20230912 | 134800 | 1256120690 | 4215 | 4215 | 4215 | 4215 | 336 |
| 308 | 20230912 | 134700 | 1254704450 | 4215 | 4205 | 4215 | 4205 | 262 |
| 309 | 20230912 | 134600 | 1253600170 | 4210 | 4210 | 4215 | 4210 | 1401 |
| 310 | 20230912 | 134500 | 1247701955 | 4210 | 4210 | 4210 | 4210 | 4 |
| 311 | 20230912 | 134400 | 1247685115 | 4210 | 4210 | 4210 | 4210 | 4 |
| 312 | 20230912 | 134300 | 1247668275 | 4210 | 4215 | 4215 | 4210 | 393 |
| 313 | 20230912 | 134200 | 1246013740 | 4205 | 4215 | 4215 | 4205 | 165 |
| 314 | 20230912 | 134100 | 1245319905 | 4205 | 4205 | 4205 | 4205 | 0 |
| 315 | 20230912 | 134000 | 1245319905 | 4205 | 4205 | 4205 | 4205 | 0 |
| 316 | 20230912 | 133900 | 1245319905 | 4205 | 4215 | 4215 | 4205 | 201 |
| 317 | 20230912 | 133800 | 1244474190 | 4215 | 4215 | 4215 | 4215 | 20 |
| 318 | 20230912 | 133700 | 1244389890 | 4215 | 4215 | 4215 | 4215 | 12 |
| 319 | 20230912 | 133600 | 1244339310 | 4200 | 4200 | 4200 | 4200 | 366 |
| 320 | 20230912 | 133500 | 1242802110 | 4200 | 4200 | 4200 | 4200 | 337 |
| 321 | 20230912 | 133400 | 1241386710 | 4200 | 4200 | 4200 | 4200 | 514 |
| 322 | 20230912 | 133300 | 1239227910 | 4200 | 4200 | 4200 | 4200 | 1 |
| 323 | 20230912 | 133200 | 1239223710 | 4200 | 4200 | 4200 | 4200 | 9 |
| 324 | 20230912 | 133100 | 1239185910 | 4200 | 4200 | 4200 | 4200 | 52 |
| 325 | 20230912 | 133000 | 1238967510 | 4200 | 4200 | 4200 | 4200 | 343 |
| 326 | 20230912 | 132900 | 1237526910 | 4200 | 4200 | 4200 | 4200 | 1388 |
| 327 | 20230912 | 132800 | 1231697310 | 4200 | 4215 | 4215 | 4200 | 5500 |
| 328 | 20230912 | 132700 | 1208582395 | 4215 | 4215 | 4215 | 4215 | 3 |
| 329 | 20230912 | 132600 | 1208569750 | 4215 | 4215 | 4215 | 4215 | 4 |
| 330 | 20230912 | 132500 | 1208552890 | 4215 | 4215 | 4215 | 4215 | 79 |
| 331 | 20230912 | 132400 | 1208219905 | 4215 | 4215 | 4215 | 4215 | 0 |
| 332 | 20230912 | 132300 | 1208219905 | 4215 | 4210 | 4215 | 4210 | 1426 |
| 333 | 20230912 | 132200 | 1202216440 | 4210 | 4210 | 4210 | 4210 | 3 |
| 334 | 20230912 | 132100 | 1202203810 | 4210 | 4210 | 4210 | 4205 | 1119 |
| 335 | 20230912 | 132000 | 1197493195 | 4210 | 4215 | 4215 | 4210 | 1180 |
| 336 | 20230912 | 131900 | 1192524995 | 4215 | 4215 | 4215 | 4215 | 77 |
| 337 | 20230912 | 131800 | 1192200440 | 4215 | 4220 | 4220 | 4215 | 395 |
| 338 | 20230912 | 131700 | 1190533595 | 4215 | 4215 | 4215 | 4210 | 220 |
| 339 | 20230912 | 131600 | 1189606795 | 4220 | 4215 | 4220 | 4215 | 54 |
| 340 | 20230912 | 131500 | 1189379165 | 4220 | 4215 | 4220 | 4215 | 1483 |
| 341 | 20230912 | 131400 | 1183123300 | 4215 | 4215 | 4215 | 4215 | 0 |
| 342 | 20230912 | 131300 | 1183123300 | 4215 | 4215 | 4215 | 4215 | 632 |
| 343 | 20230912 | 131200 | 1180459420 | 4215 | 4215 | 4215 | 4215 | 2373 |
| 344 | 20230912 | 131100 | 1170457225 | 4210 | 4210 | 4210 | 4210 | 0 |
| 345 | 20230912 | 131000 | 1170457225 | 4210 | 4210 | 4210 | 4210 | 76 |
| 346 | 20230912 | 130900 | 1170137265 | 4215 | 4210 | 4215 | 4205 | 2012 |
| 347 | 20230912 | 130800 | 1161672330 | 4210 | 4210 | 4210 | 4210 | 603 |
| 348 | 20230912 | 130700 | 1159133700 | 4210 | 4210 | 4210 | 4210 | 0 |
| 349 | 20230912 | 130600 | 1159133700 | 4210 | 4215 | 4215 | 4210 | 1804 |
| 350 | 20230912 | 130500 | 1151536360 | 4210 | 4210 | 4210 | 4210 | 0 |
| 351 | 20230912 | 130400 | 1151536360 | 4210 | 4215 | 4215 | 4210 | 61 |
| 352 | 20230912 | 130300 | 1151279545 | 4210 | 4210 | 4210 | 4210 | 1 |
| 353 | 20230912 | 130200 | 1151275335 | 4215 | 4215 | 4215 | 4215 | 148 |
| 354 | 20230912 | 130100 | 1150651515 | 4215 | 4210 | 4215 | 4210 | 803 |
| 355 | 20230912 | 130000 | 1147267910 | 4210 | 4210 | 4210 | 4210 | 160 |
| 356 | 20230912 | 125900 | 1146594310 | 4210 | 4210 | 4210 | 4210 | 210 |
| 357 | 20230912 | 125800 | 1145710210 | 4210 | 4210 | 4210 | 4210 | 470 |
| 358 | 20230912 | 125700 | 1143731510 | 4210 | 4210 | 4210 | 4210 | 0 |
| 359 | 20230912 | 125600 | 1143731510 | 4210 | 4210 | 4210 | 4210 | 1 |
| 360 | 20230912 | 125500 | 1143727300 | 4205 | 4205 | 4205 | 4205 | 342 |
| 361 | 20230912 | 125400 | 1142289190 | 4205 | 4205 | 4205 | 4205 | 326 |
| 362 | 20230912 | 125300 | 1140918360 | 4210 | 4210 | 4210 | 4210 | 159 |
| 363 | 20230912 | 125200 | 1140248970 | 4210 | 4210 | 4210 | 4210 | 1 |
| 364 | 20230912 | 125100 | 1140244760 | 4210 | 4215 | 4215 | 4210 | 74 |
| 365 | 20230912 | 125000 | 1139933215 | 4210 | 4215 | 4215 | 4210 | 151 |
| 366 | 20230912 | 124900 | 1139297500 | 4210 | 4210 | 4215 | 4210 | 495 |
| 367 | 20230912 | 124800 | 1137213545 | 4215 | 4215 | 4215 | 4215 | 119 |
| 368 | 20230912 | 124700 | 1136711960 | 4215 | 4215 | 4215 | 4215 | 100 |
| 369 | 20230912 | 124600 | 1136290460 | 4215 | 4210 | 4215 | 4210 | 1582 |
| 370 | 20230912 | 124500 | 1129629240 | 4205 | 4205 | 4205 | 4205 | 349 |
| 371 | 20230912 | 124400 | 1128161695 | 4210 | 4210 | 4210 | 4210 | 0 |
| 372 | 20230912 | 124300 | 1128161695 | 4210 | 4210 | 4210 | 4210 | 0 |
| 373 | 20230912 | 124200 | 1128161695 | 4210 | 4210 | 4210 | 4210 | 93 |
| 374 | 20230912 | 124100 | 1127770165 | 4210 | 4210 | 4210 | 4210 | 251 |
| 375 | 20230912 | 124000 | 1126713455 | 4210 | 4210 | 4210 | 4210 | 7 |
| 376 | 20230912 | 123900 | 1126683985 | 4215 | 4215 | 4215 | 4215 | 291 |
| 377 | 20230912 | 123800 | 1125457420 | 4215 | 4215 | 4215 | 4215 | 8 |
| 378 | 20230912 | 123700 | 1125423700 | 4215 | 4215 | 4215 | 4215 | 2 |
| 379 | 20230912 | 123600 | 1125415270 | 4200 | 4195 | 4200 | 4195 | 6239 |
| 380 | 20230912 | 123500 | 1099211935 | 4200 | 4200 | 4200 | 4200 | 32 |
| 381 | 20230912 | 123400 | 1099077535 | 4200 | 4200 | 4200 | 4200 | 70 |
| 382 | 20230912 | 123300 | 1098783535 | 4200 | 4200 | 4200 | 4195 | 870 |
| 383 | 20230912 | 123200 | 1095133875 | 4200 | 4200 | 4200 | 4200 | 1 |
| 384 | 20230912 | 123100 | 1095129675 | 4200 | 4195 | 4200 | 4195 | 135 |
| 385 | 20230912 | 123000 | 1094563345 | 4195 | 4195 | 4195 | 4190 | 3878 |
| 386 | 20230912 | 122900 | 1078295195 | 4195 | 4195 | 4195 | 4195 | 0 |
| 387 | 20230912 | 122800 | 1078295195 | 4195 | 4195 | 4195 | 4195 | 12 |
| 388 | 20230912 | 122700 | 1078244855 | 4195 | 4195 | 4195 | 4195 | 14 |
| 389 | 20230912 | 122600 | 1078186125 | 4200 | 4200 | 4200 | 4200 | 100 |
| 390 | 20230912 | 122500 | 1077766125 | 4200 | 4200 | 4200 | 4200 | 134 |
| 391 | 20230912 | 122400 | 1077203325 | 4195 | 4200 | 4200 | 4195 | 236 |
| 392 | 20230912 | 122300 | 1076213150 | 4200 | 4200 | 4200 | 4200 | 2 |
| 393 | 20230912 | 122200 | 1076204750 | 4200 | 4200 | 4200 | 4200 | 0 |
| 394 | 20230912 | 122100 | 1076204750 | 4200 | 4210 | 4210 | 4200 | 4725 |
| 395 | 20230912 | 122000 | 1056350160 | 4210 | 4210 | 4210 | 4210 | 500 |
| 396 | 20230912 | 121900 | 1054245160 | 4215 | 4210 | 4215 | 4210 | 702 |
| 397 | 20230912 | 121800 | 1051288230 | 4220 | 4220 | 4220 | 4220 | 0 |
| 398 | 20230912 | 121700 | 1051288230 | 4220 | 4220 | 4220 | 4210 | 483 |
| 399 | 20230912 | 121600 | 1049252000 | 4210 | 4210 | 4210 | 4210 | 133 |
| 400 | 20230912 | 121500 | 1048692070 | 4210 | 4210 | 4210 | 4210 | 127 |
| 401 | 20230912 | 121400 | 1048157400 | 4200 | 4215 | 4215 | 4200 | 1021 |
| 402 | 20230912 | 121300 | 1043855525 | 4220 | 4215 | 4220 | 4215 | 301 |
| 403 | 20230912 | 121200 | 1042586805 | 4220 | 4215 | 4220 | 4215 | 1100 |
| 404 | 20230912 | 121100 | 1037950300 | 4215 | 4205 | 4215 | 4205 | 2709 |
| 405 | 20230912 | 121000 | 1026540080 | 4205 | 4205 | 4205 | 4205 | 6 |
| 406 | 20230912 | 120900 | 1026514850 | 4215 | 4215 | 4215 | 4215 | 18 |
| 407 | 20230912 | 120800 | 1026438980 | 4200 | 4200 | 4200 | 4200 | 501 |
| 408 | 20230912 | 120700 | 1024334780 | 4215 | 4215 | 4215 | 4215 | 0 |
| 409 | 20230912 | 120600 | 1024334780 | 4215 | 4215 | 4215 | 4215 | 2 |
| 410 | 20230912 | 120500 | 1024326350 | 4215 | 4215 | 4215 | 4215 | 0 |
| 411 | 20230912 | 120400 | 1024326350 | 4215 | 4215 | 4215 | 4215 | 2 |
| 412 | 20230912 | 120300 | 1024317920 | 4200 | 4210 | 4210 | 4200 | 1688 |
| 413 | 20230912 | 120200 | 1017220570 | 4205 | 4205 | 4205 | 4205 | 0 |
| 414 | 20230912 | 120100 | 1017220570 | 4205 | 4205 | 4205 | 4205 | 99 |
| 415 | 20230912 | 120000 | 1016804275 | 4215 | 4215 | 4215 | 4215 | 2 |
| 416 | 20230912 | 115900 | 1016795845 | 4215 | 4205 | 4215 | 4205 | 2 |
| 417 | 20230912 | 115800 | 1016787425 | 4215 | 4215 | 4215 | 4215 | 6 |
| 418 | 20230912 | 115700 | 1016762135 | 4200 | 4200 | 4200 | 4200 | 1 |
| 419 | 20230912 | 115600 | 1016757935 | 4215 | 4215 | 4215 | 4215 | 0 |
| 420 | 20230912 | 115500 | 1016757935 | 4215 | 4205 | 4215 | 4195 | 3854 |
| 421 | 20230912 | 115400 | 1000564745 | 4215 | 4210 | 4215 | 4210 | 249 |
| 422 | 20230912 | 115300 | 999516225 | 4210 | 4210 | 4210 | 4210 | 2 |
| 423 | 20230912 | 115200 | 999507805 | 4210 | 4210 | 4210 | 4210 | 598 |
| 424 | 20230912 | 115100 | 996990225 | 4210 | 4210 | 4210 | 4210 | 0 |
| 425 | 20230912 | 115000 | 996990225 | 4210 | 4210 | 4210 | 4210 | 300 |
| 426 | 20230912 | 114900 | 995727225 | 4205 | 4205 | 4205 | 4205 | 7 |
| 427 | 20230912 | 114800 | 995697790 | 4210 | 4210 | 4210 | 4210 | 190 |
| 428 | 20230912 | 114700 | 994897890 | 4210 | 4210 | 4210 | 4210 | 150 |
| 429 | 20230912 | 114600 | 994266390 | 4210 | 4210 | 4210 | 4210 | 106 |
| 430 | 20230912 | 114500 | 993820130 | 4205 | 4205 | 4205 | 4205 | 570 |
| 431 | 20230912 | 114400 | 991423280 | 4205 | 4205 | 4205 | 4205 | 3 |
| 432 | 20230912 | 114300 | 991410665 | 4205 | 4205 | 4205 | 4205 | 0 |
| 433 | 20230912 | 114200 | 991410665 | 4205 | 4205 | 4205 | 4205 | 11 |
| 434 | 20230912 | 114100 | 991364410 | 4205 | 4205 | 4205 | 4205 | 4 |
| 435 | 20230912 | 114000 | 991347590 | 4205 | 4200 | 4205 | 4200 | 107 |
| 436 | 20230912 | 113900 | 990898175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 437 | 20230912 | 113800 | 990898175 | 4200 | 4200 | 4200 | 4200 | 978 |
| 438 | 20230912 | 113700 | 986790575 | 4205 | 4205 | 4205 | 4205 | 100 |
| 439 | 20230912 | 113600 | 986370075 | 4205 | 4205 | 4205 | 4205 | 100 |
| 440 | 20230912 | 113500 | 985949575 | 4205 | 4205 | 4205 | 4205 | 0 |
| 441 | 20230912 | 113400 | 985949575 | 4205 | 4210 | 4210 | 4205 | 1097 |
| 442 | 20230912 | 113300 | 981331690 | 4210 | 4210 | 4210 | 4210 | 161 |
| 443 | 20230912 | 113200 | 980653880 | 4210 | 4210 | 4210 | 4210 | 1 |
| 444 | 20230912 | 113100 | 980649670 | 4210 | 4210 | 4210 | 4210 | 1 |
| 445 | 20230912 | 113000 | 980645460 | 4195 | 4195 | 4195 | 4195 | 46 |
| 446 | 20230912 | 112900 | 980452490 | 4195 | 4195 | 4195 | 4195 | 2 |
| 447 | 20230912 | 112800 | 980444100 | 4210 | 4210 | 4210 | 4210 | 50 |
| 448 | 20230912 | 112700 | 980233600 | 4210 | 4210 | 4210 | 4210 | 30 |
| 449 | 20230912 | 112600 | 980107300 | 4210 | 4200 | 4210 | 4195 | 25 |
| 450 | 20230912 | 112500 | 980002405 | 4200 | 4210 | 4210 | 4200 | 1003 |
| 451 | 20230912 | 112400 | 975789030 | 4210 | 4210 | 4210 | 4210 | 500 |
| 452 | 20230912 | 112300 | 973684030 | 4210 | 4210 | 4210 | 4210 | 0 |
| 453 | 20230912 | 112200 | 973684030 | 4210 | 4210 | 4210 | 4210 | 0 |
| 454 | 20230912 | 112100 | 973684030 | 4210 | 4210 | 4210 | 4210 | 240 |
| 455 | 20230912 | 112000 | 972673630 | 4210 | 4215 | 4215 | 4210 | 555 |
| 456 | 20230912 | 111900 | 970336380 | 4215 | 4210 | 4215 | 4210 | 206 |
| 457 | 20230912 | 111800 | 969469020 | 4210 | 4210 | 4210 | 4210 | 700 |
| 458 | 20230912 | 111700 | 966522020 | 4215 | 4210 | 4215 | 4210 | 194 |
| 459 | 20230912 | 111600 | 965705275 | 4215 | 4215 | 4215 | 4215 | 26 |
| 460 | 20230912 | 111500 | 965595685 | 4210 | 4210 | 4210 | 4210 | 0 |
| 461 | 20230912 | 111400 | 965595685 | 4210 | 4210 | 4210 | 4210 | 50 |
| 462 | 20230912 | 111300 | 965385185 | 4215 | 4210 | 4220 | 4210 | 1256 |
| 463 | 20230912 | 111200 | 960091480 | 4210 | 4190 | 4210 | 4190 | 22645 |
| 464 | 20230912 | 111100 | 865207930 | 4185 | 4185 | 4185 | 4185 | 0 |
| 465 | 20230912 | 111000 | 865207930 | 4185 | 4185 | 4185 | 4185 | 250 |
| 466 | 20230912 | 110900 | 864161680 | 4185 | 4190 | 4190 | 4185 | 211 |
| 467 | 20230912 | 110800 | 863278130 | 4190 | 4185 | 4190 | 4185 | 103 |
| 468 | 20230912 | 110700 | 862847060 | 4185 | 4190 | 4190 | 4185 | 3021 |
| 469 | 20230912 | 110600 | 850189570 | 4185 | 4190 | 4190 | 4185 | 3127 |
| 470 | 20230912 | 110500 | 837103045 | 4190 | 4190 | 4190 | 4190 | 10 |
| 471 | 20230912 | 110400 | 837061145 | 4190 | 4190 | 4190 | 4190 | 0 |
| 472 | 20230912 | 110300 | 837061145 | 4190 | 4190 | 4190 | 4190 | 91 |
| 473 | 20230912 | 110200 | 836679855 | 4185 | 4185 | 4185 | 4185 | 60 |
| 474 | 20230912 | 110100 | 836428755 | 4185 | 4190 | 4190 | 4185 | 3230 |
| 475 | 20230912 | 110000 | 822896055 | 4190 | 4190 | 4190 | 4190 | 0 |
| 476 | 20230912 | 105900 | 822896055 | 4190 | 4190 | 4190 | 4190 | 323 |
| 477 | 20230912 | 105800 | 821542685 | 4210 | 4210 | 4210 | 4210 | 11 |
| 478 | 20230912 | 105700 | 821496375 | 4210 | 4200 | 4210 | 4185 | 4689 |
| 479 | 20230912 | 105600 | 801846405 | 4200 | 4195 | 4200 | 4190 | 1710 |
| 480 | 20230912 | 105500 | 794674885 | 4200 | 4200 | 4200 | 4195 | 1283 |
| 481 | 20230912 | 105400 | 789291210 | 4195 | 4200 | 4200 | 4195 | 227 |
| 482 | 20230912 | 105300 | 788338940 | 4200 | 4200 | 4210 | 4200 | 62 |
| 483 | 20230912 | 105200 | 788078520 | 4200 | 4200 | 4210 | 4200 | 602 |
| 484 | 20230912 | 105100 | 785549110 | 4200 | 4205 | 4205 | 4200 | 1445 |
| 485 | 20230912 | 105000 | 779478925 | 4205 | 4205 | 4205 | 4205 | 234 |
| 486 | 20230912 | 104900 | 778494955 | 4220 | 4220 | 4220 | 4220 | 0 |
| 487 | 20230912 | 104800 | 778494955 | 4220 | 4220 | 4220 | 4220 | 0 |
| 488 | 20230912 | 104700 | 778494955 | 4220 | 4220 | 4220 | 4220 | 0 |
| 489 | 20230912 | 104600 | 778494955 | 4220 | 4210 | 4220 | 4205 | 1130 |
| 490 | 20230912 | 104500 | 773732225 | 4220 | 4220 | 4220 | 4220 | 0 |
| 491 | 20230912 | 104400 | 773732225 | 4220 | 4220 | 4220 | 4210 | 446 |
| 492 | 20230912 | 104300 | 771854495 | 4215 | 4215 | 4220 | 4215 | 300 |
| 493 | 20230912 | 104200 | 770589480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 494 | 20230912 | 104100 | 770589480 | 4220 | 4220 | 4220 | 4220 | 3 |
| 495 | 20230912 | 104000 | 770576820 | 4220 | 4220 | 4220 | 4220 | 0 |
| 496 | 20230912 | 103900 | 770576820 | 4220 | 4220 | 4220 | 4220 | 0 |
| 497 | 20230912 | 103800 | 770576820 | 4220 | 4220 | 4220 | 4220 | 167 |
| 498 | 20230912 | 103700 | 769872080 | 4205 | 4205 | 4205 | 4205 | 0 |
| 499 | 20230912 | 103600 | 769872080 | 4205 | 4215 | 4215 | 4205 | 472 |
| 500 | 20230912 | 103500 | 767887300 | 4225 | 4220 | 4225 | 4220 | 1806 |
| 501 | 20230912 | 103400 | 760265970 | 4220 | 4220 | 4220 | 4220 | 2085 |
| 502 | 20230912 | 103300 | 751467270 | 4215 | 4215 | 4215 | 4215 | 510 |
| 503 | 20230912 | 103200 | 749317620 | 4215 | 4215 | 4215 | 4215 | 0 |
| 504 | 20230912 | 103100 | 749317620 | 4215 | 4220 | 4220 | 4205 | 278 |
| 505 | 20230912 | 103000 | 748148605 | 4210 | 4210 | 4210 | 4210 | 137 |
| 506 | 20230912 | 102900 | 747571835 | 4220 | 4200 | 4220 | 4200 | 439 |
| 507 | 20230912 | 102800 | 745728015 | 4220 | 4220 | 4220 | 4200 | 12 |
| 508 | 20230912 | 102700 | 745677395 | 4220 | 4220 | 4220 | 4220 | 19 |
| 509 | 20230912 | 102600 | 745597215 | 4220 | 4210 | 4220 | 4210 | 57 |
| 510 | 20230912 | 102500 | 745356975 | 4220 | 4205 | 4220 | 4195 | 8161 |
| 511 | 20230912 | 102400 | 711071105 | 4205 | 4210 | 4210 | 4205 | 1457 |
| 512 | 20230912 | 102300 | 704941525 | 4210 | 4210 | 4210 | 4210 | 150 |
| 513 | 20230912 | 102200 | 704310025 | 4225 | 4210 | 4225 | 4210 | 729 |
| 514 | 20230912 | 102100 | 701240920 | 4225 | 4220 | 4225 | 4210 | 625 |
| 515 | 20230912 | 102000 | 698608640 | 4230 | 4230 | 4230 | 4230 | 1 |
| 516 | 20230912 | 101900 | 698604410 | 4210 | 4215 | 4225 | 4210 | 1806 |
| 517 | 20230912 | 101800 | 690992880 | 4230 | 4230 | 4230 | 4215 | 502 |
| 518 | 20230912 | 101700 | 688869435 | 4230 | 4220 | 4230 | 4220 | 583 |
| 519 | 20230912 | 101600 | 686406410 | 4220 | 4215 | 4225 | 4215 | 4862 |
| 520 | 20230912 | 101500 | 665910060 | 4225 | 4220 | 4225 | 4215 | 277 |
| 521 | 20230912 | 101400 | 664742490 | 4215 | 4220 | 4220 | 4215 | 206 |
| 522 | 20230912 | 101300 | 663873235 | 4235 | 4230 | 4235 | 4230 | 507 |
| 523 | 20230912 | 101200 | 661728605 | 4230 | 4230 | 4230 | 4230 | 42 |
| 524 | 20230912 | 101100 | 661550945 | 4230 | 4230 | 4230 | 4230 | 1 |
| 525 | 20230912 | 101000 | 661546715 | 4210 | 4210 | 4210 | 4210 | 4 |
| 526 | 20230912 | 100900 | 661529875 | 4210 | 4210 | 4210 | 4210 | 300 |
| 527 | 20230912 | 100800 | 660266875 | 4230 | 4210 | 4230 | 4210 | 1129 |
| 528 | 20230912 | 100700 | 655493615 | 4210 | 4225 | 4230 | 4210 | 153 |
| 529 | 20230912 | 100600 | 654847200 | 4210 | 4230 | 4230 | 4210 | 876 |
| 530 | 20230912 | 100500 | 651154725 | 4230 | 4230 | 4230 | 4230 | 102 |
| 531 | 20230912 | 100400 | 650723265 | 4230 | 4230 | 4230 | 4230 | 293 |
| 532 | 20230912 | 100300 | 649483875 | 4230 | 4230 | 4230 | 4230 | 1 |
| 533 | 20230912 | 100200 | 649479645 | 4215 | 4215 | 4215 | 4215 | 8 |
| 534 | 20230912 | 100100 | 649445925 | 4220 | 4205 | 4220 | 4205 | 601 |
| 535 | 20230912 | 100000 | 646918705 | 4205 | 4230 | 4230 | 4205 | 1254 |
| 536 | 20230912 | 095900 | 641644145 | 4220 | 4220 | 4220 | 4220 | 3013 |
| 537 | 20230912 | 095800 | 628929285 | 4220 | 4220 | 4220 | 4220 | 225 |
| 538 | 20230912 | 095700 | 627979785 | 4225 | 4210 | 4235 | 4200 | 466 |
| 539 | 20230912 | 095600 | 626022310 | 4210 | 4210 | 4235 | 4210 | 551 |
| 540 | 20230912 | 095500 | 623702575 | 4230 | 4210 | 4230 | 4210 | 492 |
| 541 | 20230912 | 095400 | 621626015 | 4210 | 4195 | 4210 | 4195 | 7890 |
| 542 | 20230912 | 095300 | 588481300 | 4200 | 4195 | 4200 | 4190 | 1325 |
| 543 | 20230912 | 095200 | 582926270 | 4195 | 4205 | 4205 | 4195 | 3160 |
| 544 | 20230912 | 095100 | 569658385 | 4205 | 4210 | 4210 | 4205 | 7081 |
| 545 | 20230912 | 095000 | 539882715 | 4210 | 4205 | 4210 | 4205 | 785 |
| 546 | 20230912 | 094900 | 536580755 | 4205 | 4220 | 4220 | 4205 | 3272 |
| 547 | 20230912 | 094800 | 522805435 | 4225 | 4225 | 4225 | 4220 | 3835 |
| 548 | 20230912 | 094700 | 506612145 | 4230 | 4225 | 4230 | 4225 | 305 |
| 549 | 20230912 | 094600 | 505323470 | 4245 | 4245 | 4245 | 4245 | 1 |
| 550 | 20230912 | 094500 | 505319225 | 4220 | 4230 | 4230 | 4220 | 1066 |
| 551 | 20230912 | 094400 | 500813570 | 4250 | 4250 | 4250 | 4250 | 10 |
| 552 | 20230912 | 094300 | 500771070 | 4250 | 4250 | 4250 | 4250 | 821 |
| 553 | 20230912 | 094200 | 497281820 | 4255 | 4230 | 4255 | 4230 | 261 |
| 554 | 20230912 | 094100 | 496173930 | 4240 | 4245 | 4245 | 4225 | 1657 |
| 555 | 20230912 | 094000 | 489170055 | 4225 | 4235 | 4255 | 4225 | 646 |
| 556 | 20230912 | 093900 | 486436410 | 4255 | 4235 | 4255 | 4235 | 101 |
| 557 | 20230912 | 093800 | 486007335 | 4235 | 4255 | 4255 | 4235 | 872 |
| 558 | 20230912 | 093700 | 482309125 | 4245 | 4255 | 4255 | 4245 | 8870 |
| 559 | 20230912 | 093600 | 444599575 | 4260 | 4280 | 4280 | 4260 | 378 |
| 560 | 20230912 | 093500 | 442989075 | 4280 | 4260 | 4280 | 4260 | 3 |
| 561 | 20230912 | 093400 | 442976255 | 4260 | 4255 | 4280 | 4255 | 5001 |
| 562 | 20230912 | 093300 | 421696875 | 4260 | 4280 | 4280 | 4260 | 3411 |
| 563 | 20230912 | 093200 | 407140840 | 4280 | 4270 | 4280 | 4270 | 2024 |
| 564 | 20230912 | 093100 | 398484405 | 4270 | 4275 | 4275 | 4270 | 236 |
| 565 | 20230912 | 093000 | 397476425 | 4275 | 4280 | 4280 | 4270 | 239 |
| 566 | 20230912 | 092900 | 396453865 | 4280 | 4275 | 4280 | 4270 | 101 |
| 567 | 20230912 | 092800 | 396022575 | 4280 | 4280 | 4280 | 4280 | 151 |
| 568 | 20230912 | 092700 | 395376295 | 4280 | 4280 | 4280 | 4280 | 248 |
| 569 | 20230912 | 092600 | 394314855 | 4290 | 4290 | 4290 | 4290 | 1 |
| 570 | 20230912 | 092500 | 394310565 | 4290 | 4285 | 4290 | 4280 | 849 |
| 571 | 20230912 | 092400 | 390675040 | 4280 | 4280 | 4280 | 4270 | 1395 |
| 572 | 20230912 | 092300 | 384710220 | 4280 | 4275 | 4280 | 4275 | 495 |
| 573 | 20230912 | 092200 | 382591795 | 4275 | 4275 | 4280 | 4275 | 322 |
| 574 | 20230912 | 092100 | 381215235 | 4280 | 4285 | 4285 | 4270 | 2194 |
| 575 | 20230912 | 092000 | 371833860 | 4285 | 4285 | 4285 | 4280 | 3004 |
| 576 | 20230912 | 091900 | 358972090 | 4285 | 4285 | 4290 | 4285 | 719 |
| 577 | 20230912 | 091800 | 355891170 | 4285 | 4290 | 4295 | 4285 | 1786 |
| 578 | 20230912 | 091700 | 348230655 | 4295 | 4310 | 4310 | 4295 | 2199 |
| 579 | 20230912 | 091600 | 338774505 | 4315 | 4315 | 4315 | 4300 | 472 |
| 580 | 20230912 | 091500 | 336737960 | 4315 | 4325 | 4325 | 4315 | 2110 |
| 581 | 20230912 | 091400 | 327619080 | 4325 | 4330 | 4330 | 4320 | 7535 |
| 582 | 20230912 | 091300 | 295007740 | 4320 | 4325 | 4330 | 4320 | 1797 |
| 583 | 20230912 | 091200 | 287236360 | 4325 | 4315 | 4325 | 4295 | 6391 |
| 584 | 20230912 | 091100 | 259665160 | 4315 | 4310 | 4315 | 4300 | 4990 |
| 585 | 20230912 | 091000 | 238163445 | 4305 | 4330 | 4335 | 4305 | 3051 |
| 586 | 20230912 | 090900 | 224984150 | 4330 | 4325 | 4350 | 4325 | 9312 |
| 587 | 20230912 | 090800 | 184624150 | 4325 | 4300 | 4325 | 4300 | 10064 |
| 588 | 20230912 | 090700 | 141191795 | 4300 | 4300 | 4315 | 4295 | 1147 |
| 589 | 20230912 | 090600 | 136255105 | 4310 | 4295 | 4325 | 4295 | 8565 |
| 590 | 20230912 | 090500 | 99329040 | 4295 | 4265 | 4295 | 4265 | 1955 |
| 591 | 20230912 | 090400 | 90954145 | 4265 | 4280 | 4290 | 4265 | 7765 |
| 592 | 20230912 | 090300 | 57677230 | 4270 | 4265 | 4270 | 4250 | 1566 |
| 593 | 20230912 | 090200 | 51004825 | 4270 | 4290 | 4290 | 4270 | 1840 |
| 594 | 20230912 | 090100 | 43142185 | 4275 | 4270 | 4295 | 4270 | 2460 |
| 595 | 20230912 | 090000 | 32627295 | 4275 | 4245 | 4275 | 4245 | 7656 |