30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 3 | 20230914 | 191500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 4 | 20230914 | 191400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 5 | 20230914 | 191300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 6 | 20230914 | 191200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 7 | 20230914 | 191100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 8 | 20230914 | 191000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 9 | 20230914 | 190900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 10 | 20230914 | 190800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 11 | 20230914 | 190700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 12 | 20230914 | 190600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 13 | 20230914 | 190500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 14 | 20230914 | 190400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 15 | 20230914 | 190300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 16 | 20230914 | 190200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 17 | 20230914 | 190100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 18 | 20230914 | 190000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 19 | 20230914 | 185900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 20 | 20230914 | 185800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 21 | 20230914 | 185700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 22 | 20230914 | 185600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 23 | 20230914 | 185500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 24 | 20230914 | 185400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 25 | 20230914 | 185300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 26 | 20230914 | 185200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 27 | 20230914 | 185100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 28 | 20230914 | 185000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 29 | 20230914 | 184900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 30 | 20230914 | 184800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 31 | 20230914 | 184700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 32 | 20230914 | 184600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 33 | 20230914 | 184500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 34 | 20230914 | 184400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 35 | 20230914 | 184300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 36 | 20230914 | 184200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 37 | 20230914 | 184100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 38 | 20230914 | 184000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 39 | 20230914 | 183900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 40 | 20230914 | 183800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 41 | 20230914 | 183700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 42 | 20230914 | 183600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 43 | 20230914 | 183500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 44 | 20230914 | 183400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 45 | 20230914 | 183300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 46 | 20230914 | 183200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 47 | 20230914 | 183100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 48 | 20230914 | 183000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 49 | 20230914 | 182900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 50 | 20230914 | 182800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 51 | 20230914 | 182700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 52 | 20230914 | 182600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 53 | 20230914 | 182500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 54 | 20230914 | 182400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 55 | 20230914 | 182300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 56 | 20230914 | 182200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 57 | 20230914 | 182100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 58 | 20230914 | 182000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 59 | 20230914 | 181900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 60 | 20230914 | 181800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 61 | 20230914 | 181700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 62 | 20230914 | 181600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 63 | 20230914 | 181500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 64 | 20230914 | 181400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 65 | 20230914 | 181300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 66 | 20230914 | 181200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 67 | 20230914 | 181100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 68 | 20230914 | 181000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 69 | 20230914 | 180900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 70 | 20230914 | 180800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 71 | 20230914 | 180700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 72 | 20230914 | 180600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 73 | 20230914 | 180500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 74 | 20230914 | 180400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 75 | 20230914 | 180300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 76 | 20230914 | 180200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 77 | 20230914 | 180100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 78 | 20230914 | 180000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 79 | 20230914 | 175900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 80 | 20230914 | 175800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 81 | 20230914 | 175700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 82 | 20230914 | 175600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 83 | 20230914 | 175500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 84 | 20230914 | 175400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 85 | 20230914 | 175300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 86 | 20230914 | 175200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 87 | 20230914 | 175100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 88 | 20230914 | 175000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 89 | 20230914 | 174900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 90 | 20230914 | 174800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 91 | 20230914 | 174700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 92 | 20230914 | 174600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 93 | 20230914 | 174500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 94 | 20230914 | 174400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 95 | 20230914 | 174300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 96 | 20230914 | 174200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 97 | 20230914 | 174100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 98 | 20230914 | 174000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 99 | 20230914 | 173900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 100 | 20230914 | 173800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 101 | 20230914 | 173700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 102 | 20230914 | 173600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 103 | 20230914 | 173500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 104 | 20230914 | 173400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 105 | 20230914 | 173300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 106 | 20230914 | 173200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 107 | 20230914 | 173100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 108 | 20230914 | 173000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 109 | 20230914 | 172900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 110 | 20230914 | 172800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 111 | 20230914 | 172700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 112 | 20230914 | 172600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 113 | 20230914 | 172500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 114 | 20230914 | 172400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 115 | 20230914 | 172300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 116 | 20230914 | 172200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 117 | 20230914 | 172100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 118 | 20230914 | 172000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 119 | 20230914 | 171900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 120 | 20230914 | 171800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 121 | 20230914 | 171700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 122 | 20230914 | 171600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 123 | 20230914 | 171500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 124 | 20230914 | 171400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 125 | 20230914 | 171300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 126 | 20230914 | 171200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 127 | 20230914 | 171100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 128 | 20230914 | 171000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 129 | 20230914 | 170900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 130 | 20230914 | 170800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 131 | 20230914 | 170700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 132 | 20230914 | 170600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 133 | 20230914 | 170500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 134 | 20230914 | 170400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 135 | 20230914 | 170300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 136 | 20230914 | 170200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 137 | 20230914 | 170100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 138 | 20230914 | 170000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 139 | 20230914 | 165900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 140 | 20230914 | 165800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 141 | 20230914 | 165700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 142 | 20230914 | 165600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 143 | 20230914 | 165500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 144 | 20230914 | 165400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 145 | 20230914 | 165300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 146 | 20230914 | 165200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 147 | 20230914 | 165100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 148 | 20230914 | 165000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 149 | 20230914 | 164900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 150 | 20230914 | 164800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 151 | 20230914 | 164700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 152 | 20230914 | 164600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 153 | 20230914 | 164500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 154 | 20230914 | 164400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 155 | 20230914 | 164300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 156 | 20230914 | 164200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 157 | 20230914 | 164100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 158 | 20230914 | 164000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 159 | 20230914 | 163900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 160 | 20230914 | 163800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 161 | 20230914 | 163700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 162 | 20230914 | 163600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 163 | 20230914 | 163500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 164 | 20230914 | 163400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 165 | 20230914 | 163300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 166 | 20230914 | 163200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 167 | 20230914 | 163100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 168 | 20230914 | 163000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 169 | 20230914 | 162900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 170 | 20230914 | 162800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 171 | 20230914 | 162700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 172 | 20230914 | 162600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 173 | 20230914 | 162500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 174 | 20230914 | 162400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 175 | 20230914 | 162300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 176 | 20230914 | 162200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 177 | 20230914 | 162100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 178 | 20230914 | 162000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 179 | 20230914 | 161900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 180 | 20230914 | 161800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 181 | 20230914 | 161700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 182 | 20230914 | 161600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 183 | 20230914 | 161500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 184 | 20230914 | 161400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 185 | 20230914 | 161300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 186 | 20230914 | 161200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 187 | 20230914 | 161100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 188 | 20230914 | 161000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 189 | 20230914 | 160900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 190 | 20230914 | 160800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 191 | 20230914 | 160700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 192 | 20230914 | 160600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 193 | 20230914 | 160500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 194 | 20230914 | 160400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 195 | 20230914 | 160300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 196 | 20230914 | 160200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 197 | 20230914 | 160100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 198 | 20230914 | 160000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 199 | 20230914 | 155900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 200 | 20230914 | 155800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 201 | 20230914 | 155700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 202 | 20230914 | 155600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 203 | 20230914 | 155500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 204 | 20230914 | 155400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 205 | 20230914 | 155300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 206 | 20230914 | 155200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 207 | 20230914 | 155100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 208 | 20230914 | 155000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 209 | 20230914 | 154900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 210 | 20230914 | 154800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 211 | 20230914 | 154700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 212 | 20230914 | 154600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 213 | 20230914 | 154500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 214 | 20230914 | 154400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 215 | 20230914 | 154300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 216 | 20230914 | 154200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 217 | 20230914 | 154100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 218 | 20230914 | 154000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 219 | 20230914 | 153900 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 220 | 20230914 | 153800 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 221 | 20230914 | 153700 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 222 | 20230914 | 153600 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 223 | 20230914 | 153500 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 224 | 20230914 | 153400 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 225 | 20230914 | 153300 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 226 | 20230914 | 153200 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 227 | 20230914 | 153100 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 0 |
| 228 | 20230914 | 153000 | 1817852520 | 4120 | 4120 | 4120 | 4120 | 4569 |
| 229 | 20230914 | 152900 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 230 | 20230914 | 152800 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 231 | 20230914 | 152700 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 232 | 20230914 | 152600 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 233 | 20230914 | 152500 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 234 | 20230914 | 152400 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 235 | 20230914 | 152300 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 236 | 20230914 | 152200 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 237 | 20230914 | 152100 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 238 | 20230914 | 152000 | 1799028240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 239 | 20230914 | 151900 | 1799028240 | 4130 | 4135 | 4135 | 4120 | 456 |
| 240 | 20230914 | 151800 | 1797143830 | 4130 | 4125 | 4135 | 4110 | 4744 |
| 241 | 20230914 | 151700 | 1777623925 | 4125 | 4120 | 4125 | 4120 | 1515 |
| 242 | 20230914 | 151600 | 1771377045 | 4120 | 4130 | 4130 | 4120 | 1209 |
| 243 | 20230914 | 151500 | 1766387570 | 4115 | 4130 | 4130 | 4115 | 5419 |
| 244 | 20230914 | 151400 | 1744060990 | 4120 | 4130 | 4135 | 4120 | 3222 |
| 245 | 20230914 | 151300 | 1730762910 | 4135 | 4135 | 4135 | 4135 | 454 |
| 246 | 20230914 | 151200 | 1728885620 | 4135 | 4135 | 4135 | 4130 | 755 |
| 247 | 20230914 | 151100 | 1725766810 | 4135 | 4135 | 4135 | 4130 | 675 |
| 248 | 20230914 | 151000 | 1722976990 | 4140 | 4145 | 4160 | 4140 | 5217 |
| 249 | 20230914 | 150900 | 1701365900 | 4145 | 4150 | 4160 | 4145 | 2813 |
| 250 | 20230914 | 150800 | 1689692830 | 4160 | 4150 | 4160 | 4150 | 3130 |
| 251 | 20230914 | 150700 | 1676678090 | 4150 | 4145 | 4150 | 4145 | 2910 |
| 252 | 20230914 | 150600 | 1664609825 | 4145 | 4145 | 4145 | 4145 | 5 |
| 253 | 20230914 | 150500 | 1664589100 | 4145 | 4145 | 4145 | 4130 | 401 |
| 254 | 20230914 | 150400 | 1662931055 | 4130 | 4145 | 4145 | 4130 | 24 |
| 255 | 20230914 | 150300 | 1662831920 | 4130 | 4140 | 4145 | 4125 | 511 |
| 256 | 20230914 | 150200 | 1660716470 | 4140 | 4140 | 4140 | 4140 | 2 |
| 257 | 20230914 | 150100 | 1660708190 | 4125 | 4125 | 4125 | 4125 | 98 |
| 258 | 20230914 | 150000 | 1660303940 | 4120 | 4150 | 4150 | 4120 | 116 |
| 259 | 20230914 | 145900 | 1659825980 | 4125 | 4150 | 4150 | 4125 | 6 |
| 260 | 20230914 | 145800 | 1659801105 | 4145 | 4120 | 4145 | 4120 | 2722 |
| 261 | 20230914 | 145700 | 1648563505 | 4125 | 4130 | 4130 | 4125 | 175 |
| 262 | 20230914 | 145600 | 1647841130 | 4130 | 4130 | 4130 | 4130 | 82 |
| 263 | 20230914 | 145500 | 1647502470 | 4125 | 4125 | 4125 | 4125 | 2420 |
| 264 | 20230914 | 145400 | 1637519970 | 4120 | 4120 | 4120 | 4120 | 11 |
| 265 | 20230914 | 145300 | 1637474650 | 4125 | 4125 | 4125 | 4125 | 0 |
| 266 | 20230914 | 145200 | 1637474650 | 4125 | 4120 | 4125 | 4120 | 2 |
| 267 | 20230914 | 145100 | 1637466405 | 4125 | 4125 | 4125 | 4125 | 900 |
| 268 | 20230914 | 145000 | 1633753905 | 4125 | 4120 | 4125 | 4120 | 1298 |
| 269 | 20230914 | 144900 | 1628402790 | 4120 | 4125 | 4125 | 4120 | 875 |
| 270 | 20230914 | 144800 | 1624796790 | 4125 | 4120 | 4125 | 4120 | 143 |
| 271 | 20230914 | 144700 | 1624207500 | 4105 | 4130 | 4130 | 4105 | 1090 |
| 272 | 20230914 | 144600 | 1619707750 | 4135 | 4130 | 4135 | 4095 | 12189 |
| 273 | 20230914 | 144500 | 1569571860 | 4135 | 4140 | 4140 | 4135 | 139 |
| 274 | 20230914 | 144400 | 1568997085 | 4140 | 4140 | 4140 | 4140 | 20 |
| 275 | 20230914 | 144300 | 1568914285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 276 | 20230914 | 144200 | 1568914285 | 4140 | 4140 | 4140 | 4140 | 598 |
| 277 | 20230914 | 144100 | 1566438565 | 4140 | 4140 | 4145 | 4140 | 690 |
| 278 | 20230914 | 144000 | 1563579325 | 4145 | 4145 | 4145 | 4145 | 1071 |
| 279 | 20230914 | 143900 | 1559140030 | 4150 | 4155 | 4155 | 4150 | 2138 |
| 280 | 20230914 | 143800 | 1550257080 | 4165 | 4140 | 4165 | 4140 | 3536 |
| 281 | 20230914 | 143700 | 1535566760 | 4140 | 4140 | 4140 | 4140 | 144 |
| 282 | 20230914 | 143600 | 1534970600 | 4140 | 4135 | 4140 | 4135 | 101 |
| 283 | 20230914 | 143500 | 1534552960 | 4135 | 4135 | 4135 | 4135 | 403 |
| 284 | 20230914 | 143400 | 1532886555 | 4130 | 4125 | 4130 | 4125 | 61 |
| 285 | 20230914 | 143300 | 1532634855 | 4125 | 4135 | 4135 | 4125 | 66 |
| 286 | 20230914 | 143200 | 1532362595 | 4125 | 4130 | 4130 | 4125 | 270 |
| 287 | 20230914 | 143100 | 1531248395 | 4130 | 4130 | 4130 | 4130 | 0 |
| 288 | 20230914 | 143000 | 1531248395 | 4130 | 4130 | 4130 | 4130 | 200 |
| 289 | 20230914 | 142900 | 1530422395 | 4130 | 4130 | 4130 | 4130 | 846 |
| 290 | 20230914 | 142800 | 1526928415 | 4130 | 4130 | 4130 | 4130 | 1001 |
| 291 | 20230914 | 142700 | 1522794285 | 4130 | 4130 | 4130 | 4130 | 1 |
| 292 | 20230914 | 142600 | 1522790155 | 4135 | 4140 | 4140 | 4135 | 315 |
| 293 | 20230914 | 142500 | 1521486125 | 4130 | 4130 | 4130 | 4130 | 0 |
| 294 | 20230914 | 142400 | 1521486125 | 4130 | 4135 | 4140 | 4130 | 36 |
| 295 | 20230914 | 142300 | 1521337380 | 4140 | 4140 | 4140 | 4140 | 295 |
| 296 | 20230914 | 142200 | 1520116080 | 4140 | 4140 | 4140 | 4140 | 965 |
| 297 | 20230914 | 142100 | 1516120980 | 4140 | 4140 | 4140 | 4140 | 1 |
| 298 | 20230914 | 142000 | 1516116840 | 4115 | 4140 | 4140 | 4115 | 326 |
| 299 | 20230914 | 141900 | 1514772600 | 4140 | 4115 | 4140 | 4115 | 900 |
| 300 | 20230914 | 141800 | 1511054100 | 4110 | 4115 | 4115 | 4110 | 300 |
| 301 | 20230914 | 141700 | 1509820260 | 4115 | 4120 | 4120 | 4115 | 800 |
| 302 | 20230914 | 141600 | 1506527815 | 4120 | 4120 | 4120 | 4120 | 0 |
| 303 | 20230914 | 141500 | 1506527815 | 4120 | 4125 | 4125 | 4115 | 658 |
| 304 | 20230914 | 141400 | 1503815430 | 4125 | 4125 | 4125 | 4125 | 20 |
| 305 | 20230914 | 141300 | 1503732930 | 4125 | 4130 | 4135 | 4125 | 1199 |
| 306 | 20230914 | 141200 | 1498781010 | 4130 | 4130 | 4130 | 4130 | 0 |
| 307 | 20230914 | 141100 | 1498781010 | 4130 | 4125 | 4130 | 4125 | 620 |
| 308 | 20230914 | 141000 | 1496223505 | 4125 | 4125 | 4125 | 4125 | 0 |
| 309 | 20230914 | 140900 | 1496223505 | 4125 | 4125 | 4125 | 4125 | 0 |
| 310 | 20230914 | 140800 | 1496223505 | 4125 | 4120 | 4125 | 4115 | 744 |
| 311 | 20230914 | 140700 | 1493161930 | 4120 | 4125 | 4125 | 4115 | 660 |
| 312 | 20230914 | 140600 | 1490443225 | 4130 | 4130 | 4130 | 4130 | 721 |
| 313 | 20230914 | 140500 | 1487465495 | 4140 | 4135 | 4140 | 4135 | 870 |
| 314 | 20230914 | 140400 | 1483868020 | 4135 | 4130 | 4135 | 4130 | 1982 |
| 315 | 20230914 | 140300 | 1475674255 | 4115 | 4130 | 4130 | 4110 | 4943 |
| 316 | 20230914 | 140200 | 1455350015 | 4130 | 4135 | 4140 | 4130 | 1301 |
| 317 | 20230914 | 140100 | 1449970360 | 4135 | 4130 | 4135 | 4130 | 743 |
| 318 | 20230914 | 140000 | 1446900770 | 4120 | 4125 | 4125 | 4120 | 329 |
| 319 | 20230914 | 135900 | 1445545015 | 4125 | 4130 | 4130 | 4125 | 620 |
| 320 | 20230914 | 135800 | 1442986915 | 4135 | 4120 | 4135 | 4120 | 1972 |
| 321 | 20230914 | 135700 | 1434862260 | 4135 | 4135 | 4135 | 4135 | 1501 |
| 322 | 20230914 | 135600 | 1428655625 | 4120 | 4120 | 4120 | 4120 | 0 |
| 323 | 20230914 | 135500 | 1428655625 | 4120 | 4120 | 4120 | 4120 | 0 |
| 324 | 20230914 | 135400 | 1428655625 | 4120 | 4145 | 4145 | 4120 | 17 |
| 325 | 20230914 | 135300 | 1428585350 | 4145 | 4145 | 4145 | 4145 | 124 |
| 326 | 20230914 | 135200 | 1428071370 | 4150 | 4150 | 4150 | 4150 | 0 |
| 327 | 20230914 | 135100 | 1428071370 | 4150 | 4145 | 4150 | 4145 | 6032 |
| 328 | 20230914 | 135000 | 1403043385 | 4145 | 4145 | 4145 | 4145 | 300 |
| 329 | 20230914 | 134900 | 1401799885 | 4145 | 4145 | 4145 | 4145 | 1148 |
| 330 | 20230914 | 134800 | 1397041425 | 4145 | 4115 | 4145 | 4115 | 511 |
| 331 | 20230914 | 134700 | 1394931630 | 4110 | 4135 | 4145 | 4110 | 2474 |
| 332 | 20230914 | 134600 | 1384731985 | 4135 | 4145 | 4145 | 4135 | 1712 |
| 333 | 20230914 | 134500 | 1377649635 | 4145 | 4125 | 4145 | 4125 | 3163 |
| 334 | 20230914 | 134400 | 1364543380 | 4110 | 4120 | 4120 | 4110 | 200 |
| 335 | 20230914 | 134300 | 1363719500 | 4120 | 4120 | 4120 | 4120 | 363 |
| 336 | 20230914 | 134200 | 1362223940 | 4130 | 4130 | 4130 | 4130 | 10 |
| 337 | 20230914 | 134100 | 1362182640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 338 | 20230914 | 134000 | 1362182640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 339 | 20230914 | 133900 | 1362182640 | 4130 | 4120 | 4130 | 4110 | 3463 |
| 340 | 20230914 | 133800 | 1347939750 | 4120 | 4120 | 4120 | 4120 | 1309 |
| 341 | 20230914 | 133700 | 1342546670 | 4120 | 4125 | 4125 | 4120 | 906 |
| 342 | 20230914 | 133600 | 1338810975 | 4135 | 4135 | 4135 | 4135 | 0 |
| 343 | 20230914 | 133500 | 1338810975 | 4135 | 4135 | 4135 | 4135 | 0 |
| 344 | 20230914 | 133400 | 1338810975 | 4135 | 4135 | 4135 | 4135 | 1 |
| 345 | 20230914 | 133300 | 1338806840 | 4125 | 4130 | 4130 | 4125 | 11 |
| 346 | 20230914 | 133200 | 1338761420 | 4125 | 4130 | 4130 | 4125 | 3740 |
| 347 | 20230914 | 133100 | 1323320385 | 4145 | 4145 | 4145 | 4145 | 1 |
| 348 | 20230914 | 133000 | 1323316240 | 4130 | 4140 | 4140 | 4130 | 263 |
| 349 | 20230914 | 132900 | 1322228030 | 4135 | 4140 | 4140 | 4135 | 1298 |
| 350 | 20230914 | 132800 | 1316858800 | 4150 | 4150 | 4150 | 4150 | 127 |
| 351 | 20230914 | 132700 | 1316331750 | 4155 | 4155 | 4155 | 4155 | 200 |
| 352 | 20230914 | 132600 | 1315500750 | 4155 | 4140 | 4155 | 4135 | 1237 |
| 353 | 20230914 | 132500 | 1310371355 | 4140 | 4140 | 4140 | 4140 | 32 |
| 354 | 20230914 | 132400 | 1310238875 | 4145 | 4140 | 4145 | 4140 | 687 |
| 355 | 20230914 | 132300 | 1307394645 | 4140 | 4140 | 4140 | 4140 | 193 |
| 356 | 20230914 | 132200 | 1306595625 | 4140 | 4140 | 4140 | 4140 | 1 |
| 357 | 20230914 | 132100 | 1306591485 | 4140 | 4140 | 4140 | 4140 | 1 |
| 358 | 20230914 | 132000 | 1306587345 | 4145 | 4145 | 4145 | 4145 | 1 |
| 359 | 20230914 | 131900 | 1306583200 | 4145 | 4135 | 4155 | 4135 | 659 |
| 360 | 20230914 | 131800 | 1303857845 | 4140 | 4155 | 4155 | 4140 | 1199 |
| 361 | 20230914 | 131700 | 1298893910 | 4155 | 4140 | 4155 | 4140 | 119 |
| 362 | 20230914 | 131600 | 1298400825 | 4140 | 4140 | 4140 | 4140 | 209 |
| 363 | 20230914 | 131500 | 1297535565 | 4140 | 4135 | 4150 | 4135 | 148 |
| 364 | 20230914 | 131400 | 1296923460 | 4135 | 4140 | 4140 | 4135 | 668 |
| 365 | 20230914 | 131300 | 1294160680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 366 | 20230914 | 131200 | 1294160680 | 4155 | 4145 | 4155 | 4145 | 9 |
| 367 | 20230914 | 131100 | 1294123365 | 4145 | 4155 | 4155 | 4145 | 2664 |
| 368 | 20230914 | 131000 | 1283065355 | 4155 | 4155 | 4155 | 4155 | 454 |
| 369 | 20230914 | 130900 | 1281178985 | 4155 | 4155 | 4155 | 4155 | 50 |
| 370 | 20230914 | 130800 | 1280971235 | 4155 | 4155 | 4155 | 4155 | 145 |
| 371 | 20230914 | 130700 | 1280368760 | 4150 | 4155 | 4155 | 4150 | 2 |
| 372 | 20230914 | 130600 | 1280360455 | 4150 | 4150 | 4150 | 4150 | 50 |
| 373 | 20230914 | 130500 | 1280152955 | 4155 | 4155 | 4155 | 4150 | 450 |
| 374 | 20230914 | 130400 | 1278285420 | 4150 | 4150 | 4150 | 4150 | 516 |
| 375 | 20230914 | 130300 | 1276144020 | 4150 | 4140 | 4150 | 4140 | 194 |
| 376 | 20230914 | 130200 | 1275338930 | 4150 | 4145 | 4150 | 4145 | 16 |
| 377 | 20230914 | 130100 | 1275272565 | 4150 | 4150 | 4150 | 4150 | 0 |
| 378 | 20230914 | 130000 | 1275272565 | 4150 | 4140 | 4150 | 4135 | 549 |
| 379 | 20230914 | 125900 | 1272997175 | 4135 | 4135 | 4135 | 4135 | 420 |
| 380 | 20230914 | 125800 | 1271260475 | 4140 | 4145 | 4145 | 4140 | 371 |
| 381 | 20230914 | 125700 | 1269722745 | 4145 | 4145 | 4145 | 4145 | 0 |
| 382 | 20230914 | 125600 | 1269722745 | 4145 | 4145 | 4145 | 4145 | 3 |
| 383 | 20230914 | 125500 | 1269710310 | 4150 | 4150 | 4150 | 4150 | 13 |
| 384 | 20230914 | 125400 | 1269656360 | 4150 | 4145 | 4150 | 4145 | 1053 |
| 385 | 20230914 | 125300 | 1265291670 | 4145 | 4140 | 4150 | 4140 | 301 |
| 386 | 20230914 | 125200 | 1264044035 | 4145 | 4145 | 4145 | 4145 | 0 |
| 387 | 20230914 | 125100 | 1264044035 | 4145 | 4145 | 4145 | 4145 | 140 |
| 388 | 20230914 | 125000 | 1263463735 | 4130 | 4135 | 4135 | 4130 | 300 |
| 389 | 20230914 | 124900 | 1262223760 | 4150 | 4135 | 4150 | 4135 | 448 |
| 390 | 20230914 | 124800 | 1260370430 | 4135 | 4140 | 4140 | 4135 | 360 |
| 391 | 20230914 | 124700 | 1258881780 | 4140 | 4140 | 4140 | 4140 | 463 |
| 392 | 20230914 | 124600 | 1256964960 | 4140 | 4150 | 4150 | 4140 | 151 |
| 393 | 20230914 | 124500 | 1256339355 | 4145 | 4145 | 4145 | 4145 | 0 |
| 394 | 20230914 | 124400 | 1256339355 | 4145 | 4145 | 4145 | 4145 | 0 |
| 395 | 20230914 | 124300 | 1256339355 | 4145 | 4145 | 4145 | 4145 | 70 |
| 396 | 20230914 | 124200 | 1256049205 | 4150 | 4145 | 4150 | 4145 | 404 |
| 397 | 20230914 | 124100 | 1254374375 | 4145 | 4150 | 4150 | 4145 | 1301 |
| 398 | 20230914 | 124000 | 1248976725 | 4150 | 4155 | 4155 | 4150 | 176 |
| 399 | 20230914 | 123900 | 1248245565 | 4155 | 4140 | 4155 | 4140 | 376 |
| 400 | 20230914 | 123800 | 1246685550 | 4135 | 4140 | 4140 | 4135 | 141 |
| 401 | 20230914 | 123700 | 1246101835 | 4145 | 4145 | 4145 | 4145 | 36 |
| 402 | 20230914 | 123600 | 1245952615 | 4145 | 4135 | 4145 | 4130 | 633 |
| 403 | 20230914 | 123500 | 1243336560 | 4145 | 4140 | 4145 | 4140 | 13 |
| 404 | 20230914 | 123400 | 1243282685 | 4135 | 4135 | 4135 | 4135 | 1 |
| 405 | 20230914 | 123300 | 1243278550 | 4145 | 4145 | 4145 | 4145 | 1 |
| 406 | 20230914 | 123200 | 1243274405 | 4140 | 4145 | 4145 | 4140 | 76 |
| 407 | 20230914 | 123100 | 1242959760 | 4135 | 4145 | 4145 | 4135 | 80 |
| 408 | 20230914 | 123000 | 1242628660 | 4150 | 4150 | 4150 | 4150 | 200 |
| 409 | 20230914 | 122900 | 1241798660 | 4150 | 4150 | 4150 | 4150 | 24 |
| 410 | 20230914 | 122800 | 1241699060 | 4155 | 4140 | 4155 | 4130 | 1746 |
| 411 | 20230914 | 122700 | 1234482705 | 4140 | 4140 | 4140 | 4140 | 0 |
| 412 | 20230914 | 122600 | 1234482705 | 4140 | 4150 | 4150 | 4140 | 1074 |
| 413 | 20230914 | 122500 | 1230034170 | 4160 | 4160 | 4160 | 4160 | 0 |
| 414 | 20230914 | 122400 | 1230034170 | 4160 | 4160 | 4160 | 4160 | 1 |
| 415 | 20230914 | 122300 | 1230030010 | 4150 | 4160 | 4160 | 4145 | 2454 |
| 416 | 20230914 | 122200 | 1219850135 | 4160 | 4160 | 4160 | 4160 | 0 |
| 417 | 20230914 | 122100 | 1219850135 | 4160 | 4155 | 4160 | 4155 | 97 |
| 418 | 20230914 | 122000 | 1219446865 | 4155 | 4155 | 4155 | 4155 | 82 |
| 419 | 20230914 | 121900 | 1219106155 | 4155 | 4150 | 4155 | 4145 | 400 |
| 420 | 20230914 | 121800 | 1217447925 | 4150 | 4150 | 4150 | 4145 | 5185 |
| 421 | 20230914 | 121700 | 1195931095 | 4155 | 4155 | 4155 | 4155 | 15 |
| 422 | 20230914 | 121600 | 1195868770 | 4155 | 4155 | 4155 | 4155 | 15 |
| 423 | 20230914 | 121500 | 1195806445 | 4155 | 4155 | 4155 | 4155 | 1 |
| 424 | 20230914 | 121400 | 1195802290 | 4155 | 4155 | 4155 | 4155 | 0 |
| 425 | 20230914 | 121300 | 1195802290 | 4155 | 4155 | 4155 | 4155 | 73 |
| 426 | 20230914 | 121200 | 1195498975 | 4150 | 4150 | 4150 | 4150 | 75 |
| 427 | 20230914 | 121100 | 1195187725 | 4155 | 4150 | 4155 | 4150 | 362 |
| 428 | 20230914 | 121000 | 1193685420 | 4155 | 4150 | 4155 | 4150 | 343 |
| 429 | 20230914 | 120900 | 1192261715 | 4150 | 4155 | 4155 | 4150 | 2106 |
| 430 | 20230914 | 120800 | 1183521590 | 4155 | 4155 | 4155 | 4155 | 0 |
| 431 | 20230914 | 120700 | 1183521590 | 4155 | 4155 | 4155 | 4155 | 267 |
| 432 | 20230914 | 120600 | 1182412205 | 4155 | 4160 | 4165 | 4155 | 1844 |
| 433 | 20230914 | 120500 | 1174739425 | 4160 | 4160 | 4160 | 4160 | 132 |
| 434 | 20230914 | 120400 | 1174190305 | 4165 | 4165 | 4165 | 4165 | 0 |
| 435 | 20230914 | 120300 | 1174190305 | 4165 | 4155 | 4165 | 4155 | 301 |
| 436 | 20230914 | 120200 | 1172939640 | 4155 | 4155 | 4155 | 4155 | 31 |
| 437 | 20230914 | 120100 | 1172810835 | 4165 | 4160 | 4165 | 4160 | 525 |
| 438 | 20230914 | 120000 | 1170624330 | 4160 | 4160 | 4160 | 4150 | 1041 |
| 439 | 20230914 | 115900 | 1166293870 | 4160 | 4150 | 4160 | 4150 | 1213 |
| 440 | 20230914 | 115800 | 1161259500 | 4145 | 4140 | 4145 | 4140 | 2570 |
| 441 | 20230914 | 115700 | 1150616950 | 4140 | 4135 | 4140 | 4135 | 1658 |
| 442 | 20230914 | 115600 | 1143753370 | 4130 | 4135 | 4135 | 4130 | 228 |
| 443 | 20230914 | 115500 | 1142810750 | 4135 | 4130 | 4135 | 4130 | 1109 |
| 444 | 20230914 | 115400 | 1138225580 | 4135 | 4135 | 4135 | 4135 | 71 |
| 445 | 20230914 | 115300 | 1137931995 | 4135 | 4130 | 4135 | 4130 | 516 |
| 446 | 20230914 | 115200 | 1135798365 | 4135 | 4130 | 4135 | 4130 | 18 |
| 447 | 20230914 | 115100 | 1135724020 | 4130 | 4130 | 4130 | 4130 | 139 |
| 448 | 20230914 | 115000 | 1135149950 | 4130 | 4130 | 4135 | 4130 | 343 |
| 449 | 20230914 | 114900 | 1133731835 | 4130 | 4135 | 4135 | 4130 | 193 |
| 450 | 20230914 | 114800 | 1132933815 | 4135 | 4135 | 4135 | 4130 | 424 |
| 451 | 20230914 | 114700 | 1131180780 | 4135 | 4130 | 4135 | 4130 | 410 |
| 452 | 20230914 | 114600 | 1129485435 | 4135 | 4135 | 4135 | 4135 | 0 |
| 453 | 20230914 | 114500 | 1129485435 | 4135 | 4135 | 4135 | 4135 | 50 |
| 454 | 20230914 | 114400 | 1129278685 | 4135 | 4135 | 4135 | 4135 | 118 |
| 455 | 20230914 | 114300 | 1128790755 | 4130 | 4130 | 4130 | 4130 | 314 |
| 456 | 20230914 | 114200 | 1127493935 | 4130 | 4125 | 4130 | 4125 | 11 |
| 457 | 20230914 | 114100 | 1127448550 | 4120 | 4130 | 4130 | 4120 | 190 |
| 458 | 20230914 | 114000 | 1126665625 | 4135 | 4125 | 4135 | 4120 | 217 |
| 459 | 20230914 | 113900 | 1125771035 | 4130 | 4130 | 4130 | 4130 | 1053 |
| 460 | 20230914 | 113800 | 1121422145 | 4130 | 4130 | 4130 | 4130 | 280 |
| 461 | 20230914 | 113700 | 1120265745 | 4130 | 4130 | 4130 | 4130 | 100 |
| 462 | 20230914 | 113600 | 1119852745 | 4130 | 4130 | 4130 | 4130 | 1 |
| 463 | 20230914 | 113500 | 1119848615 | 4125 | 4125 | 4125 | 4125 | 1047 |
| 464 | 20230914 | 113400 | 1115529740 | 4125 | 4125 | 4125 | 4125 | 12 |
| 465 | 20230914 | 113300 | 1115480240 | 4120 | 4115 | 4120 | 4115 | 421 |
| 466 | 20230914 | 113200 | 1113745875 | 4115 | 4120 | 4120 | 4115 | 58 |
| 467 | 20230914 | 113100 | 1113507200 | 4110 | 4110 | 4110 | 4110 | 63 |
| 468 | 20230914 | 113000 | 1113248270 | 4110 | 4115 | 4115 | 4110 | 200 |
| 469 | 20230914 | 112900 | 1112426195 | 4120 | 4120 | 4120 | 4120 | 1 |
| 470 | 20230914 | 112800 | 1112422075 | 4115 | 4115 | 4115 | 4115 | 101 |
| 471 | 20230914 | 112700 | 1112006460 | 4120 | 4120 | 4120 | 4120 | 4 |
| 472 | 20230914 | 112600 | 1111989980 | 4110 | 4120 | 4120 | 4110 | 536 |
| 473 | 20230914 | 112500 | 1109785460 | 4120 | 4120 | 4120 | 4120 | 683 |
| 474 | 20230914 | 112400 | 1106971500 | 4130 | 4130 | 4130 | 4125 | 1255 |
| 475 | 20230914 | 112300 | 1101790490 | 4135 | 4125 | 4135 | 4125 | 1525 |
| 476 | 20230914 | 112200 | 1095490625 | 4125 | 4125 | 4125 | 4125 | 1 |
| 477 | 20230914 | 112100 | 1095486500 | 4125 | 4125 | 4130 | 4125 | 3 |
| 478 | 20230914 | 112000 | 1095474120 | 4125 | 4125 | 4125 | 4125 | 43 |
| 479 | 20230914 | 111900 | 1095296745 | 4130 | 4125 | 4130 | 4125 | 36 |
| 480 | 20230914 | 111800 | 1095148240 | 4130 | 4125 | 4130 | 4125 | 47 |
| 481 | 20230914 | 111700 | 1094954360 | 4125 | 4120 | 4125 | 4120 | 929 |
| 482 | 20230914 | 111600 | 1091126575 | 4120 | 4115 | 4120 | 4115 | 343 |
| 483 | 20230914 | 111500 | 1089713620 | 4115 | 4115 | 4115 | 4115 | 534 |
| 484 | 20230914 | 111400 | 1087516210 | 4120 | 4115 | 4120 | 4115 | 592 |
| 485 | 20230914 | 111300 | 1085080010 | 4115 | 4130 | 4130 | 4115 | 1105 |
| 486 | 20230914 | 111200 | 1080527340 | 4140 | 4140 | 4140 | 4130 | 254 |
| 487 | 20230914 | 111100 | 1079476855 | 4140 | 4140 | 4140 | 4140 | 11 |
| 488 | 20230914 | 111000 | 1079431315 | 4150 | 4140 | 4150 | 4140 | 15 |
| 489 | 20230914 | 110900 | 1079369185 | 4140 | 4130 | 4160 | 4130 | 949 |
| 490 | 20230914 | 110800 | 1075435190 | 4135 | 4130 | 4135 | 4130 | 387 |
| 491 | 20230914 | 110700 | 1073835120 | 4130 | 4130 | 4130 | 4130 | 300 |
| 492 | 20230914 | 110600 | 1072596120 | 4130 | 4125 | 4130 | 4125 | 557 |
| 493 | 20230914 | 110500 | 1070297990 | 4125 | 4130 | 4135 | 4125 | 818 |
| 494 | 20230914 | 110400 | 1066918480 | 4130 | 4140 | 4140 | 4130 | 1573 |
| 495 | 20230914 | 110300 | 1060415415 | 4140 | 4140 | 4145 | 4140 | 2460 |
| 496 | 20230914 | 110200 | 1050222520 | 4145 | 4150 | 4150 | 4145 | 181 |
| 497 | 20230914 | 110100 | 1049472025 | 4150 | 4150 | 4150 | 4150 | 61 |
| 498 | 20230914 | 110000 | 1049218875 | 4140 | 4155 | 4155 | 4140 | 1007 |
| 499 | 20230914 | 105900 | 1045048265 | 4155 | 4150 | 4155 | 4145 | 115 |
| 500 | 20230914 | 105800 | 1044570560 | 4150 | 4155 | 4160 | 4150 | 1246 |
| 501 | 20230914 | 105700 | 1039392405 | 4150 | 4155 | 4165 | 4150 | 1352 |
| 502 | 20230914 | 105600 | 1033774650 | 4155 | 4160 | 4160 | 4155 | 651 |
| 503 | 20230914 | 105500 | 1031066500 | 4160 | 4155 | 4160 | 4150 | 1104 |
| 504 | 20230914 | 105400 | 1026476540 | 4150 | 4150 | 4155 | 4150 | 3177 |
| 505 | 20230914 | 105300 | 1013287970 | 4150 | 4150 | 4150 | 4140 | 1533 |
| 506 | 20230914 | 105200 | 1006934640 | 4150 | 4140 | 4150 | 4140 | 3453 |
| 507 | 20230914 | 105100 | 992627160 | 4130 | 4145 | 4145 | 4130 | 1366 |
| 508 | 20230914 | 105000 | 986968730 | 4145 | 4140 | 4145 | 4140 | 1872 |
| 509 | 20230914 | 104900 | 979209445 | 4145 | 4135 | 4145 | 4135 | 693 |
| 510 | 20230914 | 104800 | 976340370 | 4130 | 4130 | 4130 | 4130 | 313 |
| 511 | 20230914 | 104700 | 975047680 | 4115 | 4115 | 4115 | 4115 | 42 |
| 512 | 20230914 | 104600 | 974874850 | 4130 | 4115 | 4130 | 4115 | 55 |
| 513 | 20230914 | 104500 | 974647715 | 4125 | 4125 | 4125 | 4125 | 584 |
| 514 | 20230914 | 104400 | 972238715 | 4110 | 4110 | 4125 | 4110 | 1053 |
| 515 | 20230914 | 104300 | 967908950 | 4105 | 4100 | 4105 | 4100 | 1578 |
| 516 | 20230914 | 104200 | 961435090 | 4100 | 4095 | 4100 | 4095 | 426 |
| 517 | 20230914 | 104100 | 959688540 | 4095 | 4085 | 4100 | 4085 | 871 |
| 518 | 20230914 | 104000 | 956119020 | 4065 | 4090 | 4095 | 4065 | 751 |
| 519 | 20230914 | 103900 | 953054475 | 4095 | 4095 | 4095 | 4060 | 1628 |
| 520 | 20230914 | 103800 | 946414260 | 4090 | 4085 | 4090 | 4065 | 933 |
| 521 | 20230914 | 103700 | 942612755 | 4085 | 4070 | 4085 | 4060 | 5064 |
| 522 | 20230914 | 103600 | 921978070 | 4065 | 4050 | 4065 | 4050 | 973 |
| 523 | 20230914 | 103500 | 918031930 | 4050 | 4065 | 4065 | 4050 | 2348 |
| 524 | 20230914 | 103400 | 908512705 | 4070 | 4050 | 4070 | 4045 | 104 |
| 525 | 20230914 | 103300 | 908091835 | 4045 | 4075 | 4075 | 4045 | 1677 |
| 526 | 20230914 | 103200 | 901295880 | 4075 | 4055 | 4075 | 4055 | 9 |
| 527 | 20230914 | 103100 | 901259290 | 4055 | 4055 | 4055 | 4055 | 425 |
| 528 | 20230914 | 103000 | 899535915 | 4055 | 4060 | 4060 | 4055 | 647 |
| 529 | 20230914 | 102900 | 896911760 | 4075 | 4060 | 4075 | 4060 | 941 |
| 530 | 20230914 | 102800 | 893091285 | 4075 | 4060 | 4075 | 4055 | 548 |
| 531 | 20230914 | 102700 | 890867175 | 4055 | 4055 | 4055 | 4055 | 35 |
| 532 | 20230914 | 102600 | 890725250 | 4075 | 4080 | 4080 | 4050 | 24236 |
| 533 | 20230914 | 102500 | 792415875 | 4085 | 4085 | 4085 | 4085 | 205 |
| 534 | 20230914 | 102400 | 791578450 | 4090 | 4080 | 4090 | 4080 | 8 |
| 535 | 20230914 | 102300 | 791545790 | 4080 | 4080 | 4085 | 4080 | 30 |
| 536 | 20230914 | 102200 | 791423380 | 4080 | 4080 | 4080 | 4080 | 114 |
| 537 | 20230914 | 102100 | 790958260 | 4085 | 4080 | 4085 | 4080 | 21 |
| 538 | 20230914 | 102000 | 790872575 | 4080 | 4090 | 4090 | 4080 | 268 |
| 539 | 20230914 | 101900 | 789776520 | 4090 | 4090 | 4090 | 4090 | 1 |
| 540 | 20230914 | 101800 | 789772430 | 4075 | 4075 | 4085 | 4075 | 1113 |
| 541 | 20230914 | 101700 | 785236170 | 4085 | 4085 | 4085 | 4085 | 525 |
| 542 | 20230914 | 101600 | 783091545 | 4085 | 4085 | 4095 | 4085 | 650 |
| 543 | 20230914 | 101500 | 780435535 | 4085 | 4085 | 4085 | 4085 | 3 |
| 544 | 20230914 | 101400 | 780423280 | 4085 | 4075 | 4085 | 4070 | 916 |
| 545 | 20230914 | 101300 | 776695140 | 4085 | 4085 | 4085 | 4065 | 33 |
| 546 | 20230914 | 101200 | 776560815 | 4085 | 4085 | 4085 | 4085 | 1 |
| 547 | 20230914 | 101100 | 776556730 | 4085 | 4085 | 4085 | 4085 | 10 |
| 548 | 20230914 | 101000 | 776515880 | 4070 | 4070 | 4085 | 4065 | 753 |
| 549 | 20230914 | 100900 | 773451215 | 4070 | 4060 | 4085 | 4055 | 1002 |
| 550 | 20230914 | 100800 | 769387095 | 4060 | 4055 | 4060 | 4050 | 1907 |
| 551 | 20230914 | 100700 | 761656145 | 4055 | 4065 | 4065 | 4055 | 2421 |
| 552 | 20230914 | 100600 | 751837410 | 4065 | 4065 | 4065 | 4055 | 3154 |
| 553 | 20230914 | 100500 | 739030070 | 4065 | 4090 | 4090 | 4065 | 6942 |
| 554 | 20230914 | 100400 | 710754165 | 4100 | 4105 | 4105 | 4080 | 2001 |
| 555 | 20230914 | 100300 | 702588320 | 4080 | 4100 | 4105 | 4080 | 842 |
| 556 | 20230914 | 100200 | 699152115 | 4100 | 4120 | 4120 | 4080 | 2557 |
| 557 | 20230914 | 100100 | 688704230 | 4100 | 4115 | 4120 | 4100 | 14 |
| 558 | 20230914 | 100000 | 688646600 | 4115 | 4115 | 4115 | 4115 | 0 |
| 559 | 20230914 | 095900 | 688646600 | 4115 | 4105 | 4115 | 4105 | 20685 |
| 560 | 20230914 | 095800 | 603632095 | 4105 | 4085 | 4105 | 4085 | 861 |
| 561 | 20230914 | 095700 | 600105985 | 4085 | 4100 | 4105 | 4085 | 418 |
| 562 | 20230914 | 095600 | 598393920 | 4105 | 4105 | 4105 | 4090 | 10512 |
| 563 | 20230914 | 095500 | 555397815 | 4095 | 4095 | 4095 | 4095 | 45 |
| 564 | 20230914 | 095400 | 555213540 | 4095 | 4095 | 4095 | 4095 | 17 |
| 565 | 20230914 | 095300 | 555143925 | 4115 | 4110 | 4120 | 4100 | 582 |
| 566 | 20230914 | 095200 | 552749050 | 4115 | 4115 | 4115 | 4115 | 391 |
| 567 | 20230914 | 095100 | 551140085 | 4115 | 4120 | 4120 | 4090 | 310 |
| 568 | 20230914 | 095000 | 549868860 | 4130 | 4120 | 4130 | 4120 | 4667 |
| 569 | 20230914 | 094900 | 530607785 | 4120 | 4100 | 4120 | 4075 | 1201 |
| 570 | 20230914 | 094800 | 525695920 | 4075 | 4125 | 4125 | 4075 | 2224 |
| 571 | 20230914 | 094700 | 516618240 | 4095 | 4120 | 4120 | 4095 | 2178 |
| 572 | 20230914 | 094600 | 507663155 | 4120 | 4115 | 4120 | 4115 | 612 |
| 573 | 20230914 | 094500 | 505141865 | 4110 | 4105 | 4110 | 4105 | 126 |
| 574 | 20230914 | 094400 | 504624510 | 4110 | 4110 | 4110 | 4110 | 491 |
| 575 | 20230914 | 094300 | 502606500 | 4110 | 4105 | 4125 | 4105 | 1819 |
| 576 | 20230914 | 094200 | 495131455 | 4100 | 4085 | 4100 | 4085 | 632 |
| 577 | 20230914 | 094100 | 492540450 | 4100 | 4075 | 4100 | 4075 | 1245 |
| 578 | 20230914 | 094000 | 487453700 | 4075 | 4085 | 4085 | 4075 | 2143 |
| 579 | 20230914 | 093900 | 478705920 | 4085 | 4095 | 4095 | 4085 | 1186 |
| 580 | 20230914 | 093800 | 473855420 | 4095 | 4100 | 4100 | 4090 | 169 |
| 581 | 20230914 | 093700 | 473163945 | 4080 | 4085 | 4085 | 4055 | 6132 |
| 582 | 20230914 | 093600 | 448246655 | 4095 | 4080 | 4095 | 4055 | 4657 |
| 583 | 20230914 | 093500 | 429301210 | 4085 | 4130 | 4130 | 4080 | 4341 |
| 584 | 20230914 | 093400 | 411501790 | 4130 | 4130 | 4130 | 4130 | 20 |
| 585 | 20230914 | 093300 | 411419190 | 4130 | 4130 | 4135 | 4100 | 4565 |
| 586 | 20230914 | 093200 | 392581880 | 4130 | 4120 | 4130 | 4120 | 6588 |
| 587 | 20230914 | 093100 | 365429305 | 4120 | 4120 | 4120 | 4110 | 709 |
| 588 | 20230914 | 093000 | 362508805 | 4120 | 4120 | 4120 | 4120 | 2037 |
| 589 | 20230914 | 092900 | 354116365 | 4120 | 4120 | 4120 | 4105 | 1873 |
| 590 | 20230914 | 092800 | 346399845 | 4115 | 4105 | 4115 | 4100 | 682 |
| 591 | 20230914 | 092700 | 343599515 | 4105 | 4105 | 4105 | 4105 | 481 |
| 592 | 20230914 | 092600 | 341625010 | 4110 | 4125 | 4125 | 4110 | 2878 |
| 593 | 20230914 | 092500 | 329791605 | 4125 | 4115 | 4125 | 4115 | 3695 |
| 594 | 20230914 | 092400 | 314586670 | 4115 | 4100 | 4115 | 4100 | 25834 |
| 595 | 20230914 | 092300 | 208464985 | 4090 | 4100 | 4110 | 4090 | 490 |
| 596 | 20230914 | 092200 | 206460565 | 4090 | 4095 | 4110 | 4050 | 13378 |
| 597 | 20230914 | 092100 | 151969210 | 4100 | 4110 | 4110 | 4100 | 4893 |
| 598 | 20230914 | 092000 | 131903925 | 4110 | 4115 | 4115 | 4105 | 2134 |
| 599 | 20230914 | 091900 | 123140135 | 4115 | 4115 | 4130 | 4115 | 486 |
| 600 | 20230914 | 091800 | 121140080 | 4115 | 4110 | 4115 | 4105 | 3043 |
| 601 | 20230914 | 091700 | 108642465 | 4115 | 4120 | 4135 | 4115 | 893 |
| 602 | 20230914 | 091600 | 104957250 | 4115 | 4115 | 4115 | 4115 | 510 |
| 603 | 20230914 | 091500 | 102858600 | 4115 | 4120 | 4120 | 4105 | 4182 |
| 604 | 20230914 | 091400 | 85636435 | 4125 | 4145 | 4145 | 4125 | 1177 |
| 605 | 20230914 | 091300 | 80771585 | 4145 | 4150 | 4150 | 4145 | 449 |
| 606 | 20230914 | 091200 | 78909305 | 4150 | 4170 | 4170 | 4150 | 107 |
| 607 | 20230914 | 091100 | 78464715 | 4170 | 4170 | 4170 | 4170 | 492 |
| 608 | 20230914 | 091000 | 76413075 | 4170 | 4170 | 4170 | 4150 | 49 |
| 609 | 20230914 | 090900 | 76209505 | 4170 | 4170 | 4175 | 4135 | 338 |
| 610 | 20230914 | 090800 | 74806435 | 4170 | 4145 | 4170 | 4130 | 204 |
| 611 | 20230914 | 090700 | 73961580 | 4120 | 4125 | 4130 | 4120 | 5409 |
| 612 | 20230914 | 090600 | 51631375 | 4125 | 4130 | 4130 | 4125 | 866 |
| 613 | 20230914 | 090500 | 48056005 | 4150 | 4145 | 4150 | 4130 | 1444 |
| 614 | 20230914 | 090400 | 42078490 | 4145 | 4165 | 4175 | 4145 | 3277 |
| 615 | 20230914 | 090300 | 28455070 | 4165 | 4170 | 4190 | 4165 | 1712 |
| 616 | 20230914 | 090200 | 21319810 | 4195 | 4195 | 4200 | 4165 | 2225 |
| 617 | 20230914 | 090100 | 11994075 | 4190 | 4165 | 4195 | 4155 | 1115 |
| 618 | 20230914 | 090000 | 7325825 | 4160 | 4150 | 4160 | 4150 | 1656 |