30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 3 | 20230913 | 191600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 4 | 20230913 | 191500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 5 | 20230913 | 191400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 6 | 20230913 | 191300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 7 | 20230913 | 191200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 8 | 20230913 | 191100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 9 | 20230913 | 191000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 10 | 20230913 | 190900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 11 | 20230913 | 190800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 12 | 20230913 | 190700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 13 | 20230913 | 190600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 14 | 20230913 | 190500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 15 | 20230913 | 190400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 16 | 20230913 | 190300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 17 | 20230913 | 190200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 18 | 20230913 | 190100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 19 | 20230913 | 190000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 20 | 20230913 | 185900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 21 | 20230913 | 185800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 22 | 20230913 | 185700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 23 | 20230913 | 185600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 24 | 20230913 | 185500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 25 | 20230913 | 185400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 26 | 20230913 | 185300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 27 | 20230913 | 185200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 28 | 20230913 | 185100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 29 | 20230913 | 185000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 30 | 20230913 | 184900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 31 | 20230913 | 184800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 32 | 20230913 | 184700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 33 | 20230913 | 184600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 34 | 20230913 | 184500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 35 | 20230913 | 184400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 36 | 20230913 | 184300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 37 | 20230913 | 184200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 38 | 20230913 | 184100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 39 | 20230913 | 184000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 40 | 20230913 | 183900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 41 | 20230913 | 183800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 42 | 20230913 | 183700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 43 | 20230913 | 183600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 44 | 20230913 | 183500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 45 | 20230913 | 183400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 46 | 20230913 | 183300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 47 | 20230913 | 183200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 48 | 20230913 | 183100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 49 | 20230913 | 183000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 50 | 20230913 | 182900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 51 | 20230913 | 182800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 52 | 20230913 | 182700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 53 | 20230913 | 182600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 54 | 20230913 | 182500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 55 | 20230913 | 182400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 56 | 20230913 | 182300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 57 | 20230913 | 182200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 58 | 20230913 | 182100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 59 | 20230913 | 182000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 60 | 20230913 | 181900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 61 | 20230913 | 181800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 62 | 20230913 | 181700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 63 | 20230913 | 181600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 64 | 20230913 | 181500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 65 | 20230913 | 181400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 66 | 20230913 | 181300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 67 | 20230913 | 181200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 68 | 20230913 | 181100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 69 | 20230913 | 181000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 70 | 20230913 | 180900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 71 | 20230913 | 180800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 72 | 20230913 | 180700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 73 | 20230913 | 180600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 74 | 20230913 | 180500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 75 | 20230913 | 180400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 76 | 20230913 | 180300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 77 | 20230913 | 180200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 78 | 20230913 | 180100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 79 | 20230913 | 180000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 80 | 20230913 | 175900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 81 | 20230913 | 175800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 82 | 20230913 | 175700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 83 | 20230913 | 175600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 84 | 20230913 | 175500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 85 | 20230913 | 175400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 86 | 20230913 | 175300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 87 | 20230913 | 175200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 88 | 20230913 | 175100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 89 | 20230913 | 175000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 90 | 20230913 | 174900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 91 | 20230913 | 174800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 92 | 20230913 | 174700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 93 | 20230913 | 174600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 94 | 20230913 | 174500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 95 | 20230913 | 174400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 96 | 20230913 | 174300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 97 | 20230913 | 174200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 98 | 20230913 | 174100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 99 | 20230913 | 174000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 100 | 20230913 | 173900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 101 | 20230913 | 173800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 102 | 20230913 | 173700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 103 | 20230913 | 173600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 104 | 20230913 | 173500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 105 | 20230913 | 173400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 106 | 20230913 | 173300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 107 | 20230913 | 173200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 108 | 20230913 | 173100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 109 | 20230913 | 173000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 110 | 20230913 | 172900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 111 | 20230913 | 172800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 112 | 20230913 | 172700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 113 | 20230913 | 172600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 114 | 20230913 | 172500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 115 | 20230913 | 172400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 116 | 20230913 | 172300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 117 | 20230913 | 172200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 118 | 20230913 | 172100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 119 | 20230913 | 172000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 120 | 20230913 | 171900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 121 | 20230913 | 171800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 122 | 20230913 | 171700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 123 | 20230913 | 171600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 124 | 20230913 | 171500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 125 | 20230913 | 171400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 126 | 20230913 | 171300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 127 | 20230913 | 171200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 128 | 20230913 | 171100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 129 | 20230913 | 171000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 130 | 20230913 | 170900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 131 | 20230913 | 170800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 132 | 20230913 | 170700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 133 | 20230913 | 170600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 134 | 20230913 | 170500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 135 | 20230913 | 170400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 136 | 20230913 | 170300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 137 | 20230913 | 170200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 138 | 20230913 | 170100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 139 | 20230913 | 170000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 140 | 20230913 | 165900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 141 | 20230913 | 165800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 142 | 20230913 | 165700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 143 | 20230913 | 165600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 144 | 20230913 | 165500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 145 | 20230913 | 165400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 146 | 20230913 | 165300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 147 | 20230913 | 165200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 148 | 20230913 | 165100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 149 | 20230913 | 165000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 150 | 20230913 | 164900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 151 | 20230913 | 164800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 152 | 20230913 | 164700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 153 | 20230913 | 164600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 154 | 20230913 | 164500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 155 | 20230913 | 164400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 156 | 20230913 | 164300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 157 | 20230913 | 164200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 158 | 20230913 | 164100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 159 | 20230913 | 164000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 160 | 20230913 | 163900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 161 | 20230913 | 163800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 162 | 20230913 | 163700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 163 | 20230913 | 163600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 164 | 20230913 | 163500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 165 | 20230913 | 163400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 166 | 20230913 | 163300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 167 | 20230913 | 163200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 168 | 20230913 | 163100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 169 | 20230913 | 163000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 170 | 20230913 | 162900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 171 | 20230913 | 162800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 172 | 20230913 | 162700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 173 | 20230913 | 162600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 174 | 20230913 | 162500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 175 | 20230913 | 162400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 176 | 20230913 | 162300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 177 | 20230913 | 162200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 178 | 20230913 | 162100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 179 | 20230913 | 162000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 180 | 20230913 | 161900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 181 | 20230913 | 161800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 182 | 20230913 | 161700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 183 | 20230913 | 161600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 184 | 20230913 | 161500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 185 | 20230913 | 161400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 186 | 20230913 | 161300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 187 | 20230913 | 161200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 188 | 20230913 | 161100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 189 | 20230913 | 161000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 190 | 20230913 | 160900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 191 | 20230913 | 160800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 192 | 20230913 | 160700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 193 | 20230913 | 160600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 194 | 20230913 | 160500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 195 | 20230913 | 160400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 196 | 20230913 | 160300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 197 | 20230913 | 160200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 198 | 20230913 | 160100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 199 | 20230913 | 160000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 200 | 20230913 | 155900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 201 | 20230913 | 155800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 202 | 20230913 | 155700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 203 | 20230913 | 155600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 204 | 20230913 | 155500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 205 | 20230913 | 155400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 206 | 20230913 | 155300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 207 | 20230913 | 155200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 208 | 20230913 | 155100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 209 | 20230913 | 155000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 210 | 20230913 | 154900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 211 | 20230913 | 154800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 212 | 20230913 | 154700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 213 | 20230913 | 154600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 214 | 20230913 | 154500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 215 | 20230913 | 154400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 216 | 20230913 | 154300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 217 | 20230913 | 154200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 218 | 20230913 | 154100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 219 | 20230913 | 154000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 220 | 20230913 | 153900 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 221 | 20230913 | 153800 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 222 | 20230913 | 153700 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 223 | 20230913 | 153600 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 224 | 20230913 | 153500 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 225 | 20230913 | 153400 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 226 | 20230913 | 153300 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 227 | 20230913 | 153200 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 228 | 20230913 | 153100 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 0 |
| 229 | 20230913 | 153000 | 2419347730 | 4120 | 4120 | 4120 | 4120 | 13733 |
| 230 | 20230913 | 152900 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 231 | 20230913 | 152800 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 232 | 20230913 | 152700 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 233 | 20230913 | 152600 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 234 | 20230913 | 152500 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 235 | 20230913 | 152400 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 236 | 20230913 | 152300 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 237 | 20230913 | 152200 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 238 | 20230913 | 152100 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 239 | 20230913 | 152000 | 2362767770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 240 | 20230913 | 151900 | 2362767770 | 4150 | 4145 | 4150 | 4145 | 1537 |
| 241 | 20230913 | 151800 | 2356395905 | 4145 | 4150 | 4150 | 4145 | 109 |
| 242 | 20230913 | 151700 | 2355943615 | 4150 | 4150 | 4150 | 4145 | 1289 |
| 243 | 20230913 | 151600 | 2350595065 | 4150 | 4140 | 4150 | 4140 | 3406 |
| 244 | 20230913 | 151500 | 2336465505 | 4140 | 4145 | 4145 | 4140 | 104 |
| 245 | 20230913 | 151400 | 2336034915 | 4140 | 4140 | 4140 | 4140 | 888 |
| 246 | 20230913 | 151300 | 2332358595 | 4140 | 4125 | 4140 | 4125 | 538 |
| 247 | 20230913 | 151200 | 2330135560 | 4125 | 4120 | 4125 | 4120 | 1507 |
| 248 | 20230913 | 151100 | 2323921460 | 4120 | 4120 | 4120 | 4120 | 651 |
| 249 | 20230913 | 151000 | 2321239340 | 4120 | 4130 | 4130 | 4115 | 904 |
| 250 | 20230913 | 150900 | 2317513000 | 4135 | 4120 | 4135 | 4120 | 141 |
| 251 | 20230913 | 150800 | 2316929980 | 4115 | 4115 | 4115 | 4115 | 495 |
| 252 | 20230913 | 150700 | 2314893055 | 4110 | 4110 | 4110 | 4110 | 573 |
| 253 | 20230913 | 150600 | 2312538025 | 4110 | 4125 | 4125 | 4110 | 2956 |
| 254 | 20230913 | 150500 | 2300364055 | 4130 | 4135 | 4135 | 4130 | 1849 |
| 255 | 20230913 | 150400 | 2292727635 | 4135 | 4140 | 4140 | 4135 | 1734 |
| 256 | 20230913 | 150300 | 2285556540 | 4145 | 4140 | 4145 | 4140 | 4601 |
| 257 | 20230913 | 150200 | 2266508350 | 4145 | 4145 | 4145 | 4145 | 653 |
| 258 | 20230913 | 150100 | 2263801665 | 4145 | 4145 | 4145 | 4145 | 315 |
| 259 | 20230913 | 150000 | 2262495990 | 4145 | 4145 | 4145 | 4145 | 129 |
| 260 | 20230913 | 145900 | 2261961285 | 4145 | 4150 | 4160 | 4145 | 493 |
| 261 | 20230913 | 145800 | 2259916575 | 4150 | 4145 | 4150 | 4145 | 1619 |
| 262 | 20230913 | 145700 | 2253204320 | 4145 | 4145 | 4150 | 4145 | 1237 |
| 263 | 20230913 | 145600 | 2248076905 | 4145 | 4145 | 4145 | 4145 | 68 |
| 264 | 20230913 | 145500 | 2247795045 | 4145 | 4145 | 4145 | 4145 | 30 |
| 265 | 20230913 | 145400 | 2247670695 | 4160 | 4145 | 4160 | 4145 | 661 |
| 266 | 20230913 | 145300 | 2244929975 | 4145 | 4150 | 4150 | 4145 | 1672 |
| 267 | 20230913 | 145200 | 2237999510 | 4150 | 4150 | 4150 | 4145 | 158 |
| 268 | 20230913 | 145100 | 2237343860 | 4155 | 4145 | 4155 | 4145 | 446 |
| 269 | 20230913 | 145000 | 2235493040 | 4150 | 4145 | 4150 | 4145 | 60 |
| 270 | 20230913 | 144900 | 2235244295 | 4145 | 4145 | 4150 | 4145 | 409 |
| 271 | 20230913 | 144800 | 2233547475 | 4150 | 4150 | 4150 | 4145 | 137 |
| 272 | 20230913 | 144700 | 2232979600 | 4150 | 4150 | 4155 | 4145 | 388 |
| 273 | 20230913 | 144600 | 2231370220 | 4155 | 4155 | 4155 | 4150 | 81 |
| 274 | 20230913 | 144500 | 2231034015 | 4150 | 4155 | 4155 | 4150 | 23 |
| 275 | 20230913 | 144400 | 2230938555 | 4155 | 4155 | 4155 | 4155 | 9 |
| 276 | 20230913 | 144300 | 2230901160 | 4155 | 4155 | 4155 | 4145 | 1375 |
| 277 | 20230913 | 144200 | 2225201445 | 4160 | 4160 | 4160 | 4160 | 270 |
| 278 | 20230913 | 144100 | 2224078245 | 4150 | 4155 | 4155 | 4150 | 109 |
| 279 | 20230913 | 144000 | 2223625805 | 4165 | 4145 | 4165 | 4145 | 1105 |
| 280 | 20230913 | 143900 | 2219045105 | 4145 | 4165 | 4165 | 4145 | 1763 |
| 281 | 20230913 | 143800 | 2211736115 | 4165 | 4170 | 4170 | 4145 | 871 |
| 282 | 20230913 | 143700 | 2208123880 | 4170 | 4160 | 4170 | 4160 | 414 |
| 283 | 20230913 | 143600 | 2206397630 | 4160 | 4145 | 4160 | 4140 | 1191 |
| 284 | 20230913 | 143500 | 2201456405 | 4145 | 4155 | 4155 | 4145 | 9 |
| 285 | 20230913 | 143400 | 2201419090 | 4140 | 4145 | 4170 | 4140 | 3176 |
| 286 | 20230913 | 143300 | 2188256790 | 4170 | 4150 | 4170 | 4145 | 79 |
| 287 | 20230913 | 143200 | 2187929185 | 4175 | 4170 | 4175 | 4145 | 578 |
| 288 | 20230913 | 143100 | 2185520240 | 4170 | 4150 | 4170 | 4150 | 1374 |
| 289 | 20230913 | 143000 | 2179818120 | 4150 | 4155 | 4155 | 4150 | 1459 |
| 290 | 20230913 | 142900 | 2173756115 | 4170 | 4155 | 4170 | 4155 | 4 |
| 291 | 20230913 | 142800 | 2173739480 | 4175 | 4175 | 4175 | 4175 | 0 |
| 292 | 20230913 | 142700 | 2173739480 | 4175 | 4175 | 4175 | 4175 | 0 |
| 293 | 20230913 | 142600 | 2173739480 | 4175 | 4175 | 4175 | 4175 | 0 |
| 294 | 20230913 | 142500 | 2173739480 | 4175 | 4160 | 4175 | 4160 | 136 |
| 295 | 20230913 | 142400 | 2173173330 | 4160 | 4160 | 4170 | 4155 | 434 |
| 296 | 20230913 | 142300 | 2171367840 | 4175 | 4175 | 4175 | 4175 | 0 |
| 297 | 20230913 | 142200 | 2171367840 | 4175 | 4170 | 4175 | 4170 | 100 |
| 298 | 20230913 | 142100 | 2170950730 | 4170 | 4160 | 4170 | 4160 | 121 |
| 299 | 20230913 | 142000 | 2170447360 | 4170 | 4155 | 4170 | 4155 | 394 |
| 300 | 20230913 | 141900 | 2168810275 | 4155 | 4155 | 4155 | 4155 | 2 |
| 301 | 20230913 | 141800 | 2168801965 | 4155 | 4155 | 4155 | 4155 | 190 |
| 302 | 20230913 | 141700 | 2168012515 | 4155 | 4175 | 4175 | 4155 | 225 |
| 303 | 20230913 | 141600 | 2167075040 | 4170 | 4180 | 4180 | 4155 | 819 |
| 304 | 20230913 | 141500 | 2163668055 | 4175 | 4175 | 4175 | 4175 | 954 |
| 305 | 20230913 | 141400 | 2159685105 | 4185 | 4175 | 4185 | 4155 | 3011 |
| 306 | 20230913 | 141300 | 2147157865 | 4180 | 4180 | 4180 | 4180 | 25 |
| 307 | 20230913 | 141200 | 2147053365 | 4180 | 4175 | 4180 | 4175 | 133 |
| 308 | 20230913 | 141100 | 2146498055 | 4170 | 4165 | 4170 | 4165 | 129 |
| 309 | 20230913 | 141000 | 2145960525 | 4165 | 4165 | 4165 | 4165 | 16 |
| 310 | 20230913 | 140900 | 2145893885 | 4165 | 4160 | 4165 | 4160 | 143 |
| 311 | 20230913 | 140800 | 2145298490 | 4170 | 4170 | 4170 | 4170 | 0 |
| 312 | 20230913 | 140700 | 2145298490 | 4170 | 4170 | 4170 | 4170 | 1197 |
| 313 | 20230913 | 140600 | 2140307000 | 4175 | 4170 | 4175 | 4170 | 3 |
| 314 | 20230913 | 140500 | 2140294485 | 4170 | 4170 | 4170 | 4165 | 589 |
| 315 | 20230913 | 140400 | 2137839150 | 4170 | 4170 | 4170 | 4170 | 8 |
| 316 | 20230913 | 140300 | 2137805790 | 4170 | 4170 | 4170 | 4170 | 98 |
| 317 | 20230913 | 140200 | 2137397130 | 4170 | 4170 | 4170 | 4165 | 9 |
| 318 | 20230913 | 140100 | 2137359605 | 4170 | 4170 | 4170 | 4165 | 3 |
| 319 | 20230913 | 140000 | 2137347100 | 4170 | 4165 | 4170 | 4165 | 320 |
| 320 | 20230913 | 135900 | 2136012705 | 4165 | 4160 | 4165 | 4160 | 301 |
| 321 | 20230913 | 135800 | 2134760540 | 4155 | 4165 | 4165 | 4155 | 266 |
| 322 | 20230913 | 135700 | 2133653990 | 4170 | 4165 | 4170 | 4165 | 249 |
| 323 | 20230913 | 135600 | 2132615905 | 4165 | 4150 | 4165 | 4150 | 1264 |
| 324 | 20230913 | 135500 | 2127359145 | 4150 | 4170 | 4170 | 4150 | 525 |
| 325 | 20230913 | 135400 | 2125180375 | 4145 | 4170 | 4170 | 4145 | 1044 |
| 326 | 20230913 | 135300 | 2120848885 | 4170 | 4170 | 4170 | 4170 | 50 |
| 327 | 20230913 | 135200 | 2120640385 | 4170 | 4170 | 4170 | 4170 | 293 |
| 328 | 20230913 | 135100 | 2119418575 | 4165 | 4165 | 4165 | 4145 | 2416 |
| 329 | 20230913 | 135000 | 2109382385 | 4155 | 4155 | 4155 | 4155 | 396 |
| 330 | 20230913 | 134900 | 2107737005 | 4155 | 4150 | 4155 | 4150 | 201 |
| 331 | 20230913 | 134800 | 2106902850 | 4150 | 4150 | 4150 | 4150 | 17 |
| 332 | 20230913 | 134700 | 2106832300 | 4150 | 4150 | 4150 | 4150 | 2 |
| 333 | 20230913 | 134600 | 2106824000 | 4150 | 4150 | 4155 | 4150 | 362 |
| 334 | 20230913 | 134500 | 2105321695 | 4150 | 4150 | 4150 | 4150 | 422 |
| 335 | 20230913 | 134400 | 2103570395 | 4150 | 4150 | 4150 | 4150 | 205 |
| 336 | 20230913 | 134300 | 2102719645 | 4155 | 4150 | 4155 | 4150 | 176 |
| 337 | 20230913 | 134200 | 2101988615 | 4150 | 4155 | 4155 | 4150 | 1783 |
| 338 | 20230913 | 134100 | 2094589075 | 4155 | 4155 | 4155 | 4155 | 14 |
| 339 | 20230913 | 134000 | 2094530905 | 4155 | 4155 | 4155 | 4155 | 99 |
| 340 | 20230913 | 133900 | 2094119560 | 4155 | 4155 | 4155 | 4155 | 50 |
| 341 | 20230913 | 133800 | 2093911810 | 4165 | 4155 | 4165 | 4155 | 410 |
| 342 | 20230913 | 133700 | 2092206570 | 4155 | 4155 | 4155 | 4155 | 16 |
| 343 | 20230913 | 133600 | 2092140090 | 4160 | 4160 | 4160 | 4160 | 602 |
| 344 | 20230913 | 133500 | 2089635770 | 4165 | 4150 | 4165 | 4150 | 361 |
| 345 | 20230913 | 133400 | 2088137605 | 4145 | 4165 | 4165 | 4145 | 124 |
| 346 | 20230913 | 133300 | 2087622865 | 4170 | 4155 | 4170 | 4155 | 1355 |
| 347 | 20230913 | 133200 | 2081989480 | 4155 | 4155 | 4155 | 4155 | 1 |
| 348 | 20230913 | 133100 | 2081985325 | 4145 | 4140 | 4145 | 4140 | 361 |
| 349 | 20230913 | 133000 | 2080490185 | 4140 | 4140 | 4140 | 4135 | 501 |
| 350 | 20230913 | 132900 | 2078418445 | 4140 | 4135 | 4140 | 4135 | 1043 |
| 351 | 20230913 | 132800 | 2074102525 | 4140 | 4140 | 4140 | 4140 | 23 |
| 352 | 20230913 | 132700 | 2074007305 | 4145 | 4145 | 4145 | 4145 | 0 |
| 353 | 20230913 | 132600 | 2074007305 | 4145 | 4150 | 4150 | 4145 | 135 |
| 354 | 20230913 | 132500 | 2073447645 | 4160 | 4160 | 4160 | 4160 | 40 |
| 355 | 20230913 | 132400 | 2073281245 | 4160 | 4160 | 4160 | 4160 | 0 |
| 356 | 20230913 | 132300 | 2073281245 | 4160 | 4160 | 4160 | 4160 | 4 |
| 357 | 20230913 | 132200 | 2073264605 | 4135 | 4150 | 4155 | 4135 | 1100 |
| 358 | 20230913 | 132100 | 2068702535 | 4145 | 4140 | 4145 | 4140 | 441 |
| 359 | 20230913 | 132000 | 2066874840 | 4140 | 4140 | 4140 | 4140 | 140 |
| 360 | 20230913 | 131900 | 2066295240 | 4125 | 4130 | 4130 | 4125 | 300 |
| 361 | 20230913 | 131800 | 2065057475 | 4140 | 4140 | 4140 | 4140 | 123 |
| 362 | 20230913 | 131700 | 2064548255 | 4140 | 4130 | 4140 | 4125 | 1645 |
| 363 | 20230913 | 131600 | 2057746770 | 4130 | 4125 | 4130 | 4095 | 5382 |
| 364 | 20230913 | 131500 | 2035583515 | 4125 | 4120 | 4125 | 4100 | 954 |
| 365 | 20230913 | 131400 | 2031656450 | 4100 | 4110 | 4110 | 4080 | 38648 |
| 366 | 20230913 | 131300 | 1873338040 | 4110 | 4115 | 4115 | 4110 | 4177 |
| 367 | 20230913 | 131200 | 1856170100 | 4110 | 4110 | 4110 | 4110 | 23 |
| 368 | 20230913 | 131100 | 1856075570 | 4110 | 4130 | 4130 | 4110 | 7009 |
| 369 | 20230913 | 131000 | 1827207155 | 4130 | 4130 | 4130 | 4130 | 201 |
| 370 | 20230913 | 130900 | 1826377025 | 4130 | 4130 | 4140 | 4125 | 364 |
| 371 | 20230913 | 130800 | 1824874485 | 4130 | 4125 | 4130 | 4125 | 613 |
| 372 | 20230913 | 130700 | 1822345825 | 4125 | 4130 | 4130 | 4125 | 117 |
| 373 | 20230913 | 130600 | 1821862635 | 4130 | 4140 | 4140 | 4130 | 3 |
| 374 | 20230913 | 130500 | 1821850225 | 4130 | 4130 | 4130 | 4130 | 2 |
| 375 | 20230913 | 130400 | 1821841965 | 4140 | 4145 | 4145 | 4140 | 39 |
| 376 | 20230913 | 130300 | 1821680485 | 4145 | 4140 | 4145 | 4140 | 197 |
| 377 | 20230913 | 130200 | 1820864675 | 4125 | 4140 | 4140 | 4125 | 20 |
| 378 | 20230913 | 130100 | 1820781890 | 4140 | 4140 | 4140 | 4140 | 52 |
| 379 | 20230913 | 130000 | 1820566610 | 4145 | 4145 | 4145 | 4145 | 155 |
| 380 | 20230913 | 125900 | 1819924135 | 4125 | 4125 | 4125 | 4125 | 50 |
| 381 | 20230913 | 125800 | 1819717885 | 4145 | 4145 | 4145 | 4145 | 0 |
| 382 | 20230913 | 125700 | 1819717885 | 4145 | 4145 | 4145 | 4145 | 0 |
| 383 | 20230913 | 125600 | 1819717885 | 4145 | 4130 | 4145 | 4130 | 943 |
| 384 | 20230913 | 125500 | 1815820455 | 4115 | 4140 | 4150 | 4115 | 7295 |
| 385 | 20230913 | 125400 | 1785789175 | 4150 | 4150 | 4150 | 4140 | 172 |
| 386 | 20230913 | 125300 | 1785075880 | 4140 | 4115 | 4140 | 4115 | 557 |
| 387 | 20230913 | 125200 | 1782774035 | 4115 | 4120 | 4120 | 4115 | 1105 |
| 388 | 20230913 | 125100 | 1778221525 | 4125 | 4125 | 4125 | 4125 | 1602 |
| 389 | 20230913 | 125000 | 1771613275 | 4130 | 4130 | 4130 | 4130 | 18 |
| 390 | 20230913 | 124900 | 1771538935 | 4135 | 4135 | 4135 | 4135 | 1 |
| 391 | 20230913 | 124800 | 1771534800 | 4120 | 4135 | 4135 | 4120 | 308 |
| 392 | 20230913 | 124700 | 1770265370 | 4125 | 4130 | 4135 | 4125 | 477 |
| 393 | 20230913 | 124600 | 1768297135 | 4130 | 4130 | 4130 | 4130 | 281 |
| 394 | 20230913 | 124500 | 1767136605 | 4130 | 4135 | 4140 | 4130 | 5726 |
| 395 | 20230913 | 124400 | 1743464745 | 4140 | 4150 | 4150 | 4130 | 1630 |
| 396 | 20230913 | 124300 | 1736722115 | 4140 | 4130 | 4140 | 4130 | 8827 |
| 397 | 20230913 | 124200 | 1700217740 | 4130 | 4140 | 4140 | 4130 | 176 |
| 398 | 20230913 | 124100 | 1699489935 | 4140 | 4145 | 4145 | 4140 | 224 |
| 399 | 20230913 | 124000 | 1698562335 | 4150 | 4155 | 4155 | 4150 | 333 |
| 400 | 20230913 | 123900 | 1697180045 | 4165 | 4170 | 4170 | 4155 | 109 |
| 401 | 20230913 | 123800 | 1696727080 | 4155 | 4155 | 4155 | 4155 | 200 |
| 402 | 20230913 | 123700 | 1695896080 | 4155 | 4160 | 4170 | 4155 | 1579 |
| 403 | 20230913 | 123600 | 1689326255 | 4160 | 4170 | 4170 | 4160 | 591 |
| 404 | 20230913 | 123500 | 1686864785 | 4160 | 4170 | 4170 | 4160 | 322 |
| 405 | 20230913 | 123400 | 1685524935 | 4170 | 4150 | 4170 | 4150 | 5009 |
| 406 | 20230913 | 123300 | 1664657490 | 4150 | 4155 | 4155 | 4150 | 267 |
| 407 | 20230913 | 123200 | 1663549065 | 4155 | 4150 | 4155 | 4150 | 39 |
| 408 | 20230913 | 123100 | 1663387200 | 4150 | 4150 | 4150 | 4130 | 323 |
| 409 | 20230913 | 123000 | 1662048350 | 4125 | 4135 | 4135 | 4125 | 1066 |
| 410 | 20230913 | 122900 | 1657648685 | 4150 | 4150 | 4150 | 4150 | 327 |
| 411 | 20230913 | 122800 | 1656291635 | 4130 | 4150 | 4150 | 4130 | 1062 |
| 412 | 20230913 | 122700 | 1651904375 | 4150 | 4145 | 4150 | 4145 | 300 |
| 413 | 20230913 | 122600 | 1650659380 | 4145 | 4145 | 4145 | 4145 | 8 |
| 414 | 20230913 | 122500 | 1650626220 | 4145 | 4145 | 4145 | 4145 | 26 |
| 415 | 20230913 | 122400 | 1650518450 | 4150 | 4145 | 4150 | 4145 | 177 |
| 416 | 20230913 | 122300 | 1649784780 | 4130 | 4135 | 4145 | 4130 | 608 |
| 417 | 20230913 | 122200 | 1647273665 | 4135 | 4140 | 4145 | 4125 | 554 |
| 418 | 20230913 | 122100 | 1644986075 | 4145 | 4140 | 4145 | 4140 | 715 |
| 419 | 20230913 | 122000 | 1642025960 | 4140 | 4140 | 4140 | 4115 | 225 |
| 420 | 20230913 | 121900 | 1641099965 | 4115 | 4115 | 4115 | 4115 | 9 |
| 421 | 20230913 | 121800 | 1641062930 | 4140 | 4140 | 4140 | 4140 | 7 |
| 422 | 20230913 | 121700 | 1641033950 | 4140 | 4140 | 4140 | 4140 | 508 |
| 423 | 20230913 | 121600 | 1638930830 | 4110 | 4150 | 4150 | 4110 | 2101 |
| 424 | 20230913 | 121500 | 1630284490 | 4110 | 4110 | 4110 | 4110 | 0 |
| 425 | 20230913 | 121400 | 1630284490 | 4110 | 4130 | 4145 | 4110 | 3460 |
| 426 | 20230913 | 121300 | 1616036530 | 4140 | 4135 | 4140 | 4135 | 948 |
| 427 | 20230913 | 121200 | 1612116265 | 4135 | 4130 | 4135 | 4130 | 212 |
| 428 | 20230913 | 121100 | 1611239695 | 4130 | 4135 | 4140 | 4130 | 1406 |
| 429 | 20230913 | 121000 | 1605432705 | 4135 | 4135 | 4135 | 4135 | 334 |
| 430 | 20230913 | 120900 | 1604051615 | 4135 | 4155 | 4155 | 4135 | 43 |
| 431 | 20230913 | 120800 | 1603873060 | 4155 | 4130 | 4155 | 4130 | 1008 |
| 432 | 20230913 | 120700 | 1599701925 | 4125 | 4155 | 4155 | 4125 | 499 |
| 433 | 20230913 | 120600 | 1597643520 | 4140 | 4140 | 4140 | 4125 | 1130 |
| 434 | 20230913 | 120500 | 1592970975 | 4135 | 4145 | 4145 | 4135 | 694 |
| 435 | 20230913 | 120400 | 1590094355 | 4155 | 4145 | 4155 | 4145 | 400 |
| 436 | 20230913 | 120300 | 1588433685 | 4150 | 4150 | 4150 | 4150 | 264 |
| 437 | 20230913 | 120200 | 1587338085 | 4150 | 4145 | 4150 | 4135 | 237 |
| 438 | 20230913 | 120100 | 1586354625 | 4140 | 4140 | 4140 | 4140 | 311 |
| 439 | 20230913 | 120000 | 1585067085 | 4140 | 4140 | 4140 | 4140 | 664 |
| 440 | 20230913 | 115900 | 1582318125 | 4140 | 4140 | 4140 | 4130 | 1322 |
| 441 | 20230913 | 115800 | 1576845055 | 4140 | 4135 | 4140 | 4135 | 511 |
| 442 | 20230913 | 115700 | 1574730065 | 4125 | 4130 | 4130 | 4125 | 210 |
| 443 | 20230913 | 115600 | 1573862815 | 4145 | 4125 | 4145 | 4125 | 51 |
| 444 | 20230913 | 115500 | 1573652420 | 4125 | 4130 | 4130 | 4125 | 274 |
| 445 | 20230913 | 115400 | 1572522165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 446 | 20230913 | 115300 | 1572522165 | 4150 | 4145 | 4150 | 4145 | 12 |
| 447 | 20230913 | 115200 | 1572472415 | 4150 | 4155 | 4155 | 4150 | 88 |
| 448 | 20230913 | 115100 | 1572107065 | 4155 | 4150 | 4155 | 4125 | 3006 |
| 449 | 20230913 | 115000 | 1559687335 | 4150 | 4150 | 4150 | 4150 | 2456 |
| 450 | 20230913 | 114900 | 1549494935 | 4150 | 4145 | 4150 | 4145 | 97 |
| 451 | 20230913 | 114800 | 1549092420 | 4150 | 4150 | 4150 | 4150 | 1 |
| 452 | 20230913 | 114700 | 1549088270 | 4145 | 4150 | 4150 | 4145 | 11 |
| 453 | 20230913 | 114600 | 1549042625 | 4150 | 4150 | 4150 | 4150 | 0 |
| 454 | 20230913 | 114500 | 1549042625 | 4150 | 4140 | 4150 | 4135 | 242 |
| 455 | 20230913 | 114400 | 1548041735 | 4135 | 4135 | 4135 | 4135 | 0 |
| 456 | 20230913 | 114300 | 1548041735 | 4135 | 4135 | 4135 | 4135 | 1028 |
| 457 | 20230913 | 114200 | 1543790955 | 4150 | 4150 | 4150 | 4150 | 100 |
| 458 | 20230913 | 114100 | 1543375955 | 4150 | 4150 | 4150 | 4150 | 0 |
| 459 | 20230913 | 114000 | 1543375955 | 4150 | 4140 | 4150 | 4135 | 301 |
| 460 | 20230913 | 113900 | 1542130055 | 4130 | 4130 | 4130 | 4130 | 300 |
| 461 | 20230913 | 113800 | 1540891055 | 4125 | 4130 | 4135 | 4125 | 3104 |
| 462 | 20230913 | 113700 | 1528071575 | 4130 | 4125 | 4130 | 4125 | 98 |
| 463 | 20230913 | 113600 | 1527667115 | 4130 | 4130 | 4130 | 4125 | 25 |
| 464 | 20230913 | 113500 | 1527563910 | 4130 | 4130 | 4130 | 4130 | 1150 |
| 465 | 20230913 | 113400 | 1522814410 | 4130 | 4115 | 4130 | 4115 | 404 |
| 466 | 20230913 | 113300 | 1521150040 | 4120 | 4135 | 4135 | 4120 | 2666 |
| 467 | 20230913 | 113200 | 1510148750 | 4120 | 4150 | 4150 | 4120 | 1516 |
| 468 | 20230913 | 113100 | 1503897920 | 4150 | 4150 | 4150 | 4135 | 23 |
| 469 | 20230913 | 113000 | 1503802485 | 4150 | 4150 | 4150 | 4150 | 391 |
| 470 | 20230913 | 112900 | 1502179835 | 4150 | 4155 | 4155 | 4150 | 84 |
| 471 | 20230913 | 112800 | 1501830865 | 4155 | 4150 | 4155 | 4150 | 364 |
| 472 | 20230913 | 112700 | 1500320245 | 4150 | 4140 | 4150 | 4140 | 66 |
| 473 | 20230913 | 112600 | 1500046945 | 4140 | 4145 | 4145 | 4140 | 525 |
| 474 | 20230913 | 112500 | 1497872825 | 4150 | 4115 | 4150 | 4115 | 94 |
| 475 | 20230913 | 112400 | 1497483620 | 4115 | 4135 | 4135 | 4110 | 5172 |
| 476 | 20230913 | 112300 | 1476202465 | 4135 | 4135 | 4135 | 4135 | 185 |
| 477 | 20230913 | 112200 | 1475437490 | 4135 | 4145 | 4160 | 4135 | 680 |
| 478 | 20230913 | 112100 | 1472623460 | 4145 | 4135 | 4145 | 4130 | 136 |
| 479 | 20230913 | 112000 | 1472061495 | 4135 | 4115 | 4135 | 4110 | 5531 |
| 480 | 20230913 | 111900 | 1449255230 | 4115 | 4115 | 4130 | 4115 | 208 |
| 481 | 20230913 | 111800 | 1448397790 | 4110 | 4110 | 4120 | 4110 | 6835 |
| 482 | 20230913 | 111700 | 1420300770 | 4110 | 4125 | 4130 | 4105 | 5749 |
| 483 | 20230913 | 111600 | 1396666385 | 4125 | 4130 | 4130 | 4125 | 951 |
| 484 | 20230913 | 111500 | 1392739110 | 4135 | 4135 | 4140 | 4125 | 735 |
| 485 | 20230913 | 111400 | 1389703130 | 4125 | 4125 | 4145 | 4115 | 6147 |
| 486 | 20230913 | 111300 | 1364384970 | 4125 | 4140 | 4140 | 4125 | 2188 |
| 487 | 20230913 | 111200 | 1355340115 | 4165 | 4165 | 4165 | 4165 | 0 |
| 488 | 20230913 | 111100 | 1355340115 | 4165 | 4150 | 4165 | 4125 | 747 |
| 489 | 20230913 | 111000 | 1352245005 | 4150 | 4175 | 4175 | 4150 | 4397 |
| 490 | 20230913 | 110900 | 1333997400 | 4175 | 4160 | 4175 | 4160 | 363 |
| 491 | 20230913 | 110800 | 1332487305 | 4160 | 4165 | 4165 | 4150 | 845 |
| 492 | 20230913 | 110700 | 1328976715 | 4170 | 4165 | 4170 | 4165 | 454 |
| 493 | 20230913 | 110600 | 1327085075 | 4170 | 4175 | 4175 | 4170 | 1385 |
| 494 | 20230913 | 110500 | 1321309125 | 4185 | 4170 | 4185 | 4170 | 12 |
| 495 | 20230913 | 110400 | 1321259065 | 4185 | 4185 | 4185 | 4185 | 130 |
| 496 | 20230913 | 110300 | 1320715015 | 4185 | 4185 | 4185 | 4185 | 493 |
| 497 | 20230913 | 110200 | 1318651810 | 4185 | 4175 | 4185 | 4165 | 1093 |
| 498 | 20230913 | 110100 | 1314087610 | 4175 | 4150 | 4175 | 4150 | 335 |
| 499 | 20230913 | 110000 | 1312690690 | 4140 | 4140 | 4170 | 4140 | 11497 |
| 500 | 20230913 | 105900 | 1264954670 | 4140 | 4145 | 4145 | 4120 | 984 |
| 501 | 20230913 | 105800 | 1260888575 | 4130 | 4140 | 4150 | 4120 | 2231 |
| 502 | 20230913 | 105700 | 1251683245 | 4150 | 4155 | 4155 | 4140 | 504 |
| 503 | 20230913 | 105600 | 1249596440 | 4135 | 4130 | 4135 | 4125 | 2471 |
| 504 | 20230913 | 105500 | 1239396105 | 4135 | 4140 | 4160 | 4135 | 2136 |
| 505 | 20230913 | 105400 | 1230556740 | 4140 | 4160 | 4165 | 4140 | 3248 |
| 506 | 20230913 | 105300 | 1217063705 | 4160 | 4150 | 4165 | 4150 | 75 |
| 507 | 20230913 | 105200 | 1216752175 | 4140 | 4145 | 4165 | 4140 | 2247 |
| 508 | 20230913 | 105100 | 1207403680 | 4145 | 4145 | 4150 | 4145 | 1173 |
| 509 | 20230913 | 105000 | 1202539795 | 4145 | 4150 | 4150 | 4145 | 512 |
| 510 | 20230913 | 104900 | 1200416355 | 4165 | 4150 | 4165 | 4145 | 537 |
| 511 | 20230913 | 104800 | 1198188955 | 4145 | 4160 | 4165 | 4145 | 4246 |
| 512 | 20230913 | 104700 | 1180539910 | 4145 | 4145 | 4145 | 4145 | 40 |
| 513 | 20230913 | 104600 | 1180374110 | 4145 | 4160 | 4165 | 4145 | 2854 |
| 514 | 20230913 | 104500 | 1168497100 | 4160 | 4170 | 4170 | 4115 | 8941 |
| 515 | 20230913 | 104400 | 1131463945 | 4165 | 4170 | 4170 | 4165 | 222 |
| 516 | 20230913 | 104300 | 1130538210 | 4180 | 4165 | 4180 | 4150 | 2736 |
| 517 | 20230913 | 104200 | 1119134725 | 4165 | 4175 | 4185 | 4160 | 1357 |
| 518 | 20230913 | 104100 | 1113481850 | 4175 | 4165 | 4190 | 4165 | 1870 |
| 519 | 20230913 | 104000 | 1105668580 | 4165 | 4170 | 4170 | 4165 | 25 |
| 520 | 20230913 | 103900 | 1105564350 | 4180 | 4170 | 4180 | 4170 | 2 |
| 521 | 20230913 | 103800 | 1105556000 | 4165 | 4180 | 4180 | 4165 | 2056 |
| 522 | 20230913 | 103700 | 1096992745 | 4180 | 4185 | 4185 | 4160 | 874 |
| 523 | 20230913 | 103600 | 1093342500 | 4180 | 4185 | 4185 | 4180 | 286 |
| 524 | 20230913 | 103500 | 1092147015 | 4185 | 4190 | 4200 | 4185 | 332 |
| 525 | 20230913 | 103400 | 1090755350 | 4190 | 4165 | 4195 | 4165 | 1505 |
| 526 | 20230913 | 103300 | 1084465945 | 4165 | 4155 | 4190 | 4140 | 5938 |
| 527 | 20230913 | 103200 | 1059772585 | 4150 | 4150 | 4160 | 4145 | 8072 |
| 528 | 20230913 | 103100 | 1026265140 | 4150 | 4165 | 4170 | 4150 | 7244 |
| 529 | 20230913 | 103000 | 996142100 | 4165 | 4180 | 4200 | 4165 | 9937 |
| 530 | 20230913 | 102900 | 954716415 | 4180 | 4200 | 4200 | 4170 | 3417 |
| 531 | 20230913 | 102800 | 940455870 | 4200 | 4205 | 4205 | 4170 | 8101 |
| 532 | 20230913 | 102700 | 906559390 | 4200 | 4215 | 4215 | 4195 | 6526 |
| 533 | 20230913 | 102600 | 879114170 | 4215 | 4220 | 4220 | 4215 | 1038 |
| 534 | 20230913 | 102500 | 874735620 | 4230 | 4225 | 4240 | 4225 | 4674 |
| 535 | 20230913 | 102400 | 854962925 | 4215 | 4220 | 4250 | 4215 | 2319 |
| 536 | 20230913 | 102300 | 845176815 | 4250 | 4230 | 4250 | 4220 | 1620 |
| 537 | 20230913 | 102200 | 838333445 | 4230 | 4250 | 4250 | 4225 | 1107 |
| 538 | 20230913 | 102100 | 833649455 | 4250 | 4260 | 4260 | 4235 | 4350 |
| 539 | 20230913 | 102000 | 815185195 | 4260 | 4260 | 4260 | 4255 | 419 |
| 540 | 20230913 | 101900 | 813401760 | 4270 | 4270 | 4270 | 4270 | 16 |
| 541 | 20230913 | 101800 | 813333440 | 4260 | 4260 | 4260 | 4260 | 139 |
| 542 | 20230913 | 101700 | 812741300 | 4255 | 4290 | 4290 | 4255 | 471 |
| 543 | 20230913 | 101600 | 810734885 | 4290 | 4270 | 4290 | 4270 | 131 |
| 544 | 20230913 | 101500 | 810173995 | 4260 | 4265 | 4265 | 4260 | 88 |
| 545 | 20230913 | 101400 | 809798865 | 4265 | 4270 | 4270 | 4265 | 501 |
| 546 | 20230913 | 101300 | 807662085 | 4270 | 4275 | 4290 | 4270 | 762 |
| 547 | 20230913 | 101200 | 804408035 | 4275 | 4290 | 4290 | 4275 | 193 |
| 548 | 20230913 | 101100 | 803582690 | 4290 | 4265 | 4290 | 4265 | 111 |
| 549 | 20230913 | 101000 | 803109250 | 4265 | 4250 | 4265 | 4250 | 32 |
| 550 | 20230913 | 100900 | 802972885 | 4250 | 4240 | 4295 | 4230 | 11614 |
| 551 | 20230913 | 100800 | 753510575 | 4255 | 4255 | 4255 | 4240 | 517 |
| 552 | 20230913 | 100700 | 751312960 | 4255 | 4255 | 4255 | 4255 | 0 |
| 553 | 20230913 | 100600 | 751312960 | 4255 | 4260 | 4260 | 4255 | 251 |
| 554 | 20230913 | 100500 | 750244795 | 4250 | 4250 | 4260 | 4250 | 1231 |
| 555 | 20230913 | 100400 | 745012385 | 4245 | 4240 | 4245 | 4240 | 429 |
| 556 | 20230913 | 100300 | 743193405 | 4230 | 4235 | 4240 | 4230 | 2812 |
| 557 | 20230913 | 100200 | 731292095 | 4235 | 4245 | 4245 | 4235 | 2678 |
| 558 | 20230913 | 100100 | 719933235 | 4245 | 4240 | 4245 | 4240 | 501 |
| 559 | 20230913 | 100000 | 717808490 | 4240 | 4260 | 4260 | 4240 | 420 |
| 560 | 20230913 | 095900 | 716027290 | 4260 | 4245 | 4260 | 4240 | 116 |
| 561 | 20230913 | 095800 | 715534900 | 4265 | 4235 | 4265 | 4235 | 71 |
| 562 | 20230913 | 095700 | 715234185 | 4230 | 4240 | 4250 | 4230 | 5030 |
| 563 | 20230913 | 095600 | 693928790 | 4245 | 4275 | 4275 | 4245 | 1844 |
| 564 | 20230913 | 095500 | 686095175 | 4280 | 4280 | 4280 | 4280 | 0 |
| 565 | 20230913 | 095400 | 686095175 | 4280 | 4250 | 4280 | 4250 | 257 |
| 566 | 20230913 | 095300 | 685002635 | 4250 | 4260 | 4260 | 4250 | 1183 |
| 567 | 20230913 | 095200 | 679973870 | 4250 | 4285 | 4285 | 4250 | 514 |
| 568 | 20230913 | 095100 | 677781155 | 4290 | 4255 | 4290 | 4245 | 437 |
| 569 | 20230913 | 095000 | 675923980 | 4245 | 4245 | 4245 | 4245 | 930 |
| 570 | 20230913 | 094900 | 671976130 | 4255 | 4255 | 4255 | 4245 | 636 |
| 571 | 20230913 | 094800 | 669272950 | 4250 | 4255 | 4255 | 4250 | 1479 |
| 572 | 20230913 | 094700 | 662981940 | 4255 | 4280 | 4280 | 4255 | 3909 |
| 573 | 20230913 | 094600 | 646302520 | 4295 | 4270 | 4295 | 4270 | 16 |
| 574 | 20230913 | 094500 | 646234150 | 4290 | 4280 | 4290 | 4270 | 2315 |
| 575 | 20230913 | 094400 | 636346875 | 4275 | 4300 | 4300 | 4275 | 4713 |
| 576 | 20230913 | 094300 | 616144295 | 4295 | 4325 | 4325 | 4295 | 2355 |
| 577 | 20230913 | 094200 | 606007340 | 4325 | 4325 | 4325 | 4325 | 1 |
| 578 | 20230913 | 094100 | 606003015 | 4300 | 4300 | 4300 | 4300 | 0 |
| 579 | 20230913 | 094000 | 606003015 | 4300 | 4335 | 4335 | 4300 | 6254 |
| 580 | 20230913 | 093900 | 579013515 | 4335 | 4330 | 4340 | 4330 | 3190 |
| 581 | 20230913 | 093800 | 565188795 | 4330 | 4330 | 4330 | 4310 | 115 |
| 582 | 20230913 | 093700 | 564690875 | 4340 | 4315 | 4340 | 4310 | 643 |
| 583 | 20230913 | 093600 | 561900560 | 4320 | 4345 | 4345 | 4320 | 1858 |
| 584 | 20230913 | 093500 | 553870810 | 4325 | 4345 | 4345 | 4325 | 2 |
| 585 | 20230913 | 093400 | 553862140 | 4320 | 4335 | 4345 | 4320 | 611 |
| 586 | 20230913 | 093300 | 551214220 | 4325 | 4345 | 4345 | 4325 | 5003 |
| 587 | 20230913 | 093200 | 529534315 | 4345 | 4345 | 4350 | 4340 | 3668 |
| 588 | 20230913 | 093100 | 513599555 | 4340 | 4345 | 4345 | 4330 | 1342 |
| 589 | 20230913 | 093000 | 507772200 | 4345 | 4340 | 4345 | 4330 | 3157 |
| 590 | 20230913 | 092900 | 494070240 | 4330 | 4285 | 4330 | 4285 | 4758 |
| 591 | 20230913 | 092800 | 473526560 | 4310 | 4300 | 4310 | 4300 | 500 |
| 592 | 20230913 | 092700 | 471376500 | 4300 | 4305 | 4305 | 4300 | 4368 |
| 593 | 20230913 | 092600 | 452593175 | 4305 | 4265 | 4305 | 4265 | 13355 |
| 594 | 20230913 | 092500 | 395424170 | 4250 | 4255 | 4260 | 4250 | 1613 |
| 595 | 20230913 | 092400 | 388563460 | 4260 | 4265 | 4265 | 4260 | 493 |
| 596 | 20230913 | 092300 | 386461680 | 4270 | 4270 | 4280 | 4260 | 1937 |
| 597 | 20230913 | 092200 | 378193785 | 4270 | 4270 | 4280 | 4265 | 391 |
| 598 | 20230913 | 092100 | 376523705 | 4265 | 4280 | 4280 | 4265 | 1392 |
| 599 | 20230913 | 092000 | 370578220 | 4280 | 4305 | 4305 | 4280 | 666 |
| 600 | 20230913 | 091900 | 367727490 | 4305 | 4305 | 4305 | 4305 | 391 |
| 601 | 20230913 | 091800 | 366044235 | 4280 | 4300 | 4300 | 4280 | 138 |
| 602 | 20230913 | 091700 | 365450855 | 4305 | 4290 | 4305 | 4290 | 1029 |
| 603 | 20230913 | 091600 | 361027105 | 4305 | 4270 | 4310 | 4260 | 4077 |
| 604 | 20230913 | 091500 | 343597855 | 4270 | 4285 | 4285 | 4270 | 2257 |
| 605 | 20230913 | 091400 | 333951290 | 4280 | 4320 | 4320 | 4280 | 2114 |
| 606 | 20230913 | 091300 | 324829730 | 4330 | 4280 | 4335 | 4270 | 9752 |
| 607 | 20230913 | 091200 | 282810320 | 4255 | 4270 | 4280 | 4255 | 1190 |
| 608 | 20230913 | 091100 | 277720745 | 4250 | 4255 | 4255 | 4250 | 638 |
| 609 | 20230913 | 091000 | 275008840 | 4255 | 4295 | 4295 | 4250 | 8628 |
| 610 | 20230913 | 090900 | 238097240 | 4290 | 4275 | 4295 | 4275 | 909 |
| 611 | 20230913 | 090800 | 234206295 | 4240 | 4290 | 4315 | 4240 | 4596 |
| 612 | 20230913 | 090700 | 214530595 | 4270 | 4265 | 4280 | 4235 | 13447 |
| 613 | 20230913 | 090600 | 157438685 | 4240 | 4240 | 4275 | 4230 | 5554 |
| 614 | 20230913 | 090500 | 133919150 | 4235 | 4310 | 4310 | 4230 | 7369 |
| 615 | 20230913 | 090400 | 102398125 | 4310 | 4290 | 4310 | 4290 | 382 |
| 616 | 20230913 | 090300 | 100752675 | 4290 | 4300 | 4310 | 4290 | 5990 |
| 617 | 20230913 | 090200 | 74992550 | 4310 | 4300 | 4315 | 4300 | 1830 |
| 618 | 20230913 | 090100 | 67103530 | 4300 | 4310 | 4330 | 4265 | 9509 |
| 619 | 20230913 | 090000 | 26315835 | 4300 | 4340 | 4340 | 4300 | 6072 |