28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 3 | 20230912 | 183900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 4 | 20230912 | 183800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 5 | 20230912 | 183700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 6 | 20230912 | 183600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 7 | 20230912 | 183500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 8 | 20230912 | 183400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 9 | 20230912 | 183300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 10 | 20230912 | 183200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 11 | 20230912 | 183100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 12 | 20230912 | 183000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 13 | 20230912 | 182900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 14 | 20230912 | 182800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 15 | 20230912 | 182700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 16 | 20230912 | 182600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 17 | 20230912 | 182500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 18 | 20230912 | 182400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 19 | 20230912 | 182300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 20 | 20230912 | 182200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 21 | 20230912 | 182100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 22 | 20230912 | 182000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 23 | 20230912 | 181900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 24 | 20230912 | 181800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 25 | 20230912 | 181700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 26 | 20230912 | 181600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 27 | 20230912 | 181500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 28 | 20230912 | 181400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 29 | 20230912 | 181300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 30 | 20230912 | 181200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 31 | 20230912 | 181100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 32 | 20230912 | 181000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 33 | 20230912 | 180900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 34 | 20230912 | 180800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 35 | 20230912 | 180700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 36 | 20230912 | 180600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 37 | 20230912 | 180500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 38 | 20230912 | 180400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 39 | 20230912 | 180300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 40 | 20230912 | 180200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 41 | 20230912 | 180100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 42 | 20230912 | 180000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 43 | 20230912 | 175900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 44 | 20230912 | 175800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 45 | 20230912 | 175700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 46 | 20230912 | 175600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 47 | 20230912 | 175500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 48 | 20230912 | 175400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 49 | 20230912 | 175300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 50 | 20230912 | 175200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 51 | 20230912 | 175100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 52 | 20230912 | 175000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 53 | 20230912 | 174900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 54 | 20230912 | 174800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 55 | 20230912 | 174700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 56 | 20230912 | 174600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 57 | 20230912 | 174500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 58 | 20230912 | 174400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 59 | 20230912 | 174300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 60 | 20230912 | 174200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 61 | 20230912 | 174100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 62 | 20230912 | 174000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 63 | 20230912 | 173900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 64 | 20230912 | 173800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 65 | 20230912 | 173700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 66 | 20230912 | 173600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 67 | 20230912 | 173500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 68 | 20230912 | 173400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 69 | 20230912 | 173300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 70 | 20230912 | 173200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 71 | 20230912 | 173100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 72 | 20230912 | 173000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 73 | 20230912 | 172900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 74 | 20230912 | 172800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 75 | 20230912 | 172700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 76 | 20230912 | 172600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 77 | 20230912 | 172500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 78 | 20230912 | 172400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 79 | 20230912 | 172300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 80 | 20230912 | 172200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 81 | 20230912 | 172100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 82 | 20230912 | 172000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 83 | 20230912 | 171900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 84 | 20230912 | 171800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 85 | 20230912 | 171700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 86 | 20230912 | 171600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 87 | 20230912 | 171500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 88 | 20230912 | 171400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 89 | 20230912 | 171300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 90 | 20230912 | 171200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 91 | 20230912 | 171100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 92 | 20230912 | 171000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 93 | 20230912 | 170900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 94 | 20230912 | 170800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 95 | 20230912 | 170700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 96 | 20230912 | 170600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 97 | 20230912 | 170500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 98 | 20230912 | 170400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 99 | 20230912 | 170300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 100 | 20230912 | 170200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 101 | 20230912 | 170100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 102 | 20230912 | 170000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 103 | 20230912 | 165900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 104 | 20230912 | 165800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 105 | 20230912 | 165700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 106 | 20230912 | 165600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 107 | 20230912 | 165500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 108 | 20230912 | 165400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 109 | 20230912 | 165300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 110 | 20230912 | 165200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 111 | 20230912 | 165100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 112 | 20230912 | 165000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 113 | 20230912 | 164900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 114 | 20230912 | 164800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 115 | 20230912 | 164700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 116 | 20230912 | 164600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 117 | 20230912 | 164500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 118 | 20230912 | 164400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 119 | 20230912 | 164300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 120 | 20230912 | 164200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 121 | 20230912 | 164100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 122 | 20230912 | 164000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 123 | 20230912 | 163900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 124 | 20230912 | 163800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 125 | 20230912 | 163700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 126 | 20230912 | 163600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 127 | 20230912 | 163500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 128 | 20230912 | 163400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 129 | 20230912 | 163300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 130 | 20230912 | 163200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 131 | 20230912 | 163100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 132 | 20230912 | 163000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 133 | 20230912 | 162900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 134 | 20230912 | 162800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 135 | 20230912 | 162700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 136 | 20230912 | 162600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 137 | 20230912 | 162500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 138 | 20230912 | 162400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 139 | 20230912 | 162300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 140 | 20230912 | 162200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 141 | 20230912 | 162100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 142 | 20230912 | 162000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 143 | 20230912 | 161900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 144 | 20230912 | 161800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 145 | 20230912 | 161700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 146 | 20230912 | 161600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 147 | 20230912 | 161500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 148 | 20230912 | 161400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 149 | 20230912 | 161300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 150 | 20230912 | 161200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 151 | 20230912 | 161100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 152 | 20230912 | 161000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 153 | 20230912 | 160900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 154 | 20230912 | 160800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 155 | 20230912 | 160700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 156 | 20230912 | 160600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 157 | 20230912 | 160500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 158 | 20230912 | 160400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 159 | 20230912 | 160300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 160 | 20230912 | 160200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 161 | 20230912 | 160100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 162 | 20230912 | 160000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 163 | 20230912 | 155900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 164 | 20230912 | 155800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 165 | 20230912 | 155700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 166 | 20230912 | 155600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 167 | 20230912 | 155500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 168 | 20230912 | 155400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 169 | 20230912 | 155300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 170 | 20230912 | 155200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 171 | 20230912 | 155100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 172 | 20230912 | 155000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 173 | 20230912 | 154900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 174 | 20230912 | 154800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 175 | 20230912 | 154700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 176 | 20230912 | 154600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 177 | 20230912 | 154500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 178 | 20230912 | 154400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 179 | 20230912 | 154300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 180 | 20230912 | 154200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 181 | 20230912 | 154100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 182 | 20230912 | 154000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 183 | 20230912 | 153900 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 184 | 20230912 | 153800 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 185 | 20230912 | 153700 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 186 | 20230912 | 153600 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 187 | 20230912 | 153500 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 188 | 20230912 | 153400 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 189 | 20230912 | 153300 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 190 | 20230912 | 153200 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 191 | 20230912 | 153100 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 0 |
| 192 | 20230912 | 153000 | 3512033105 | 4130 | 4130 | 4130 | 4130 | 9971 |
| 193 | 20230912 | 152900 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20230912 | 152800 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20230912 | 152700 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20230912 | 152600 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20230912 | 152500 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20230912 | 152400 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20230912 | 152300 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20230912 | 152200 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20230912 | 152100 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20230912 | 152000 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20230912 | 151900 | 3470852875 | 4150 | 4150 | 4150 | 4150 | 1 |
| 204 | 20230912 | 151800 | 3470848725 | 4160 | 4160 | 4160 | 4160 | 0 |
| 205 | 20230912 | 151700 | 3470848725 | 4160 | 4160 | 4160 | 4160 | 0 |
| 206 | 20230912 | 151600 | 3470848725 | 4160 | 4160 | 4160 | 4160 | 6 |
| 207 | 20230912 | 151500 | 3470823765 | 4160 | 4125 | 4160 | 4125 | 4 |
| 208 | 20230912 | 151400 | 3470807230 | 4125 | 4135 | 4135 | 4125 | 510 |
| 209 | 20230912 | 151300 | 3468700885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 210 | 20230912 | 151200 | 3468700885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 211 | 20230912 | 151100 | 3468700885 | 4160 | 4160 | 4160 | 4160 | 1 |
| 212 | 20230912 | 151000 | 3468696725 | 4135 | 4135 | 4135 | 4135 | 629 |
| 213 | 20230912 | 150900 | 3466095810 | 4130 | 4130 | 4130 | 4130 | 1 |
| 214 | 20230912 | 150800 | 3466091680 | 4130 | 4140 | 4140 | 4130 | 128 |
| 215 | 20230912 | 150700 | 3465561775 | 4140 | 4135 | 4140 | 4130 | 2400 |
| 216 | 20230912 | 150600 | 3455648510 | 4140 | 4135 | 4140 | 4135 | 19 |
| 217 | 20230912 | 150500 | 3455569920 | 4135 | 4140 | 4140 | 4135 | 135 |
| 218 | 20230912 | 150400 | 3455011300 | 4135 | 4135 | 4140 | 4130 | 2003 |
| 219 | 20230912 | 150300 | 3446729155 | 4140 | 4150 | 4150 | 4140 | 110 |
| 220 | 20230912 | 150200 | 3446272755 | 4150 | 4150 | 4150 | 4150 | 140 |
| 221 | 20230912 | 150100 | 3445691755 | 4150 | 4170 | 4170 | 4150 | 2145 |
| 222 | 20230912 | 150000 | 3436789680 | 4155 | 4160 | 4160 | 4155 | 900 |
| 223 | 20230912 | 145900 | 3433049965 | 4170 | 4165 | 4170 | 4160 | 124 |
| 224 | 20230912 | 145800 | 3432534015 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20230912 | 145700 | 3432534015 | 4160 | 4165 | 4170 | 4160 | 237 |
| 226 | 20230912 | 145600 | 3431546925 | 4170 | 4165 | 4170 | 4165 | 168 |
| 227 | 20230912 | 145500 | 3430847155 | 4165 | 4165 | 4165 | 4160 | 1684 |
| 228 | 20230912 | 145400 | 3423838295 | 4180 | 4175 | 4180 | 4165 | 263 |
| 229 | 20230912 | 145300 | 3422741875 | 4165 | 4150 | 4165 | 4150 | 564 |
| 230 | 20230912 | 145200 | 3420394225 | 4155 | 4150 | 4155 | 4150 | 724 |
| 231 | 20230912 | 145100 | 3417389210 | 4155 | 4150 | 4155 | 4140 | 2170 |
| 232 | 20230912 | 145000 | 3408397365 | 4145 | 4145 | 4145 | 4140 | 56 |
| 233 | 20230912 | 144900 | 3408165255 | 4145 | 4140 | 4145 | 4140 | 254 |
| 234 | 20230912 | 144800 | 3407112695 | 4140 | 4135 | 4140 | 4135 | 16 |
| 235 | 20230912 | 144700 | 3407046485 | 4140 | 4140 | 4140 | 4135 | 136 |
| 236 | 20230912 | 144600 | 3406483620 | 4135 | 4150 | 4150 | 4135 | 23 |
| 237 | 20230912 | 144500 | 3406388500 | 4135 | 4135 | 4135 | 4135 | 914 |
| 238 | 20230912 | 144400 | 3402609110 | 4130 | 4130 | 4130 | 4130 | 1 |
| 239 | 20230912 | 144300 | 3402604980 | 4130 | 4130 | 4135 | 4130 | 821 |
| 240 | 20230912 | 144200 | 3399214245 | 4135 | 4135 | 4135 | 4135 | 556 |
| 241 | 20230912 | 144100 | 3396915185 | 4140 | 4135 | 4140 | 4135 | 40 |
| 242 | 20230912 | 144000 | 3396749685 | 4145 | 4130 | 4145 | 4130 | 387 |
| 243 | 20230912 | 143900 | 3395147580 | 4125 | 4125 | 4125 | 4125 | 2 |
| 244 | 20230912 | 143800 | 3395139330 | 4125 | 4125 | 4125 | 4125 | 187 |
| 245 | 20230912 | 143700 | 3394367955 | 4130 | 4125 | 4130 | 4125 | 96 |
| 246 | 20230912 | 143600 | 3393971940 | 4125 | 4125 | 4125 | 4125 | 10 |
| 247 | 20230912 | 143500 | 3393930690 | 4125 | 4125 | 4125 | 4125 | 0 |
| 248 | 20230912 | 143400 | 3393930690 | 4125 | 4125 | 4125 | 4125 | 1 |
| 249 | 20230912 | 143300 | 3393926565 | 4125 | 4115 | 4125 | 4115 | 113 |
| 250 | 20230912 | 143200 | 3393461470 | 4115 | 4115 | 4115 | 4115 | 20 |
| 251 | 20230912 | 143100 | 3393379170 | 4125 | 4125 | 4125 | 4125 | 1 |
| 252 | 20230912 | 143000 | 3393375045 | 4115 | 4120 | 4120 | 4115 | 684 |
| 253 | 20230912 | 142900 | 3390557285 | 4125 | 4125 | 4125 | 4125 | 0 |
| 254 | 20230912 | 142800 | 3390557285 | 4125 | 4115 | 4125 | 4115 | 8 |
| 255 | 20230912 | 142700 | 3390524355 | 4115 | 4115 | 4115 | 4115 | 44 |
| 256 | 20230912 | 142600 | 3390343295 | 4130 | 4115 | 4150 | 4115 | 163 |
| 257 | 20230912 | 142500 | 3389671865 | 4115 | 4115 | 4115 | 4115 | 2031 |
| 258 | 20230912 | 142400 | 3381314300 | 4120 | 4120 | 4120 | 4115 | 309 |
| 259 | 20230912 | 142300 | 3380041850 | 4125 | 4120 | 4125 | 4120 | 517 |
| 260 | 20230912 | 142200 | 3377911775 | 4120 | 4130 | 4130 | 4120 | 404 |
| 261 | 20230912 | 142100 | 3376244325 | 4130 | 4130 | 4130 | 4130 | 8 |
| 262 | 20230912 | 142000 | 3376211285 | 4140 | 4140 | 4140 | 4140 | 158 |
| 263 | 20230912 | 141900 | 3375557165 | 4130 | 4130 | 4130 | 4130 | 72 |
| 264 | 20230912 | 141800 | 3375259805 | 4130 | 4135 | 4135 | 4130 | 435 |
| 265 | 20230912 | 141700 | 3373463135 | 4130 | 4130 | 4130 | 4130 | 0 |
| 266 | 20230912 | 141600 | 3373463135 | 4130 | 4125 | 4130 | 4125 | 39 |
| 267 | 20230912 | 141500 | 3373302095 | 4130 | 4135 | 4140 | 4130 | 126 |
| 268 | 20230912 | 141400 | 3372781470 | 4130 | 4130 | 4130 | 4130 | 56 |
| 269 | 20230912 | 141300 | 3372550190 | 4130 | 4125 | 4130 | 4125 | 433 |
| 270 | 20230912 | 141200 | 3370763955 | 4115 | 4120 | 4120 | 4115 | 44 |
| 271 | 20230912 | 141100 | 3370582845 | 4130 | 4125 | 4130 | 4125 | 20 |
| 272 | 20230912 | 141000 | 3370500300 | 4120 | 4115 | 4120 | 4115 | 911 |
| 273 | 20230912 | 140900 | 3366750330 | 4110 | 4115 | 4115 | 4110 | 397 |
| 274 | 20230912 | 140800 | 3365118345 | 4120 | 4120 | 4120 | 4120 | 12 |
| 275 | 20230912 | 140700 | 3365068905 | 4120 | 4120 | 4125 | 4120 | 264 |
| 276 | 20230912 | 140600 | 3363981175 | 4120 | 4105 | 4120 | 4105 | 140 |
| 277 | 20230912 | 140500 | 3363405645 | 4105 | 4105 | 4110 | 4105 | 153 |
| 278 | 20230912 | 140400 | 3362777545 | 4115 | 4105 | 4115 | 4105 | 204 |
| 279 | 20230912 | 140300 | 3361939750 | 4105 | 4095 | 4105 | 4090 | 2870 |
| 280 | 20230912 | 140200 | 3350176240 | 4095 | 4100 | 4105 | 4090 | 1584 |
| 281 | 20230912 | 140100 | 3343684580 | 4100 | 4095 | 4100 | 4095 | 387 |
| 282 | 20230912 | 140000 | 3342098990 | 4095 | 4085 | 4095 | 4085 | 2093 |
| 283 | 20230912 | 135900 | 3333538645 | 4090 | 4095 | 4095 | 4090 | 2667 |
| 284 | 20230912 | 135800 | 3322630580 | 4100 | 4090 | 4100 | 4085 | 2636 |
| 285 | 20230912 | 135700 | 3311840815 | 4095 | 4095 | 4100 | 4090 | 867 |
| 286 | 20230912 | 135600 | 3308287825 | 4100 | 4090 | 4110 | 4085 | 1720 |
| 287 | 20230912 | 135500 | 3301254085 | 4085 | 4110 | 4125 | 4085 | 5053 |
| 288 | 20230912 | 135400 | 3280540410 | 4110 | 4115 | 4115 | 4110 | 2471 |
| 289 | 20230912 | 135300 | 3270378280 | 4120 | 4125 | 4125 | 4120 | 11 |
| 290 | 20230912 | 135200 | 3270332955 | 4115 | 4125 | 4125 | 4115 | 769 |
| 291 | 20230912 | 135100 | 3267164065 | 4125 | 4085 | 4125 | 4070 | 394 |
| 292 | 20230912 | 135000 | 3265554950 | 4100 | 4140 | 4140 | 4090 | 18285 |
| 293 | 20230912 | 134900 | 3190318440 | 4135 | 4140 | 4140 | 4135 | 525 |
| 294 | 20230912 | 134800 | 3188146895 | 4145 | 4140 | 4150 | 4140 | 137 |
| 295 | 20230912 | 134700 | 3187578565 | 4140 | 4145 | 4155 | 4140 | 295 |
| 296 | 20230912 | 134600 | 3186356975 | 4145 | 4145 | 4145 | 4145 | 26 |
| 297 | 20230912 | 134500 | 3186249205 | 4150 | 4155 | 4155 | 4145 | 43 |
| 298 | 20230912 | 134400 | 3186070700 | 4155 | 4155 | 4155 | 4155 | 1 |
| 299 | 20230912 | 134300 | 3186066545 | 4155 | 4155 | 4155 | 4155 | 1 |
| 300 | 20230912 | 134200 | 3186062390 | 4160 | 4160 | 4160 | 4160 | 16 |
| 301 | 20230912 | 134100 | 3185995830 | 4160 | 4135 | 4160 | 4130 | 1461 |
| 302 | 20230912 | 134000 | 3179956865 | 4140 | 4165 | 4170 | 4140 | 16395 |
| 303 | 20230912 | 133900 | 3111927420 | 4175 | 4165 | 4175 | 4165 | 1601 |
| 304 | 20230912 | 133800 | 3105259245 | 4165 | 4170 | 4170 | 4165 | 2800 |
| 305 | 20230912 | 133700 | 3093596240 | 4170 | 4170 | 4170 | 4165 | 1706 |
| 306 | 20230912 | 133600 | 3086486405 | 4170 | 4175 | 4175 | 4170 | 1500 |
| 307 | 20230912 | 133500 | 3080231235 | 4175 | 4180 | 4180 | 4175 | 176 |
| 308 | 20230912 | 133400 | 3079496135 | 4190 | 4185 | 4190 | 4185 | 3 |
| 309 | 20230912 | 133300 | 3079483575 | 4180 | 4180 | 4180 | 4180 | 115 |
| 310 | 20230912 | 133200 | 3079002875 | 4190 | 4185 | 4190 | 4185 | 3 |
| 311 | 20230912 | 133100 | 3078990315 | 4185 | 4185 | 4185 | 4185 | 20 |
| 312 | 20230912 | 133000 | 3078906615 | 4185 | 4185 | 4185 | 4185 | 0 |
| 313 | 20230912 | 132900 | 3078906615 | 4185 | 4185 | 4185 | 4185 | 11 |
| 314 | 20230912 | 132800 | 3078860580 | 4175 | 4175 | 4175 | 4175 | 1 |
| 315 | 20230912 | 132700 | 3078856405 | 4175 | 4180 | 4180 | 4175 | 20 |
| 316 | 20230912 | 132600 | 3078772850 | 4185 | 4185 | 4185 | 4185 | 10 |
| 317 | 20230912 | 132500 | 3078731000 | 4185 | 4185 | 4185 | 4185 | 238 |
| 318 | 20230912 | 132400 | 3077734970 | 4170 | 4185 | 4185 | 4170 | 3462 |
| 319 | 20230912 | 132300 | 3063281995 | 4190 | 4185 | 4190 | 4185 | 215 |
| 320 | 20230912 | 132200 | 3062382210 | 4185 | 4185 | 4185 | 4185 | 43 |
| 321 | 20230912 | 132100 | 3062202255 | 4190 | 4185 | 4190 | 4180 | 1082 |
| 322 | 20230912 | 132000 | 3057674235 | 4190 | 4190 | 4190 | 4185 | 114 |
| 323 | 20230912 | 131900 | 3057196580 | 4190 | 4190 | 4190 | 4190 | 20 |
| 324 | 20230912 | 131800 | 3057112780 | 4190 | 4190 | 4190 | 4185 | 8 |
| 325 | 20230912 | 131700 | 3057079280 | 4185 | 4185 | 4185 | 4185 | 15 |
| 326 | 20230912 | 131600 | 3057016505 | 4190 | 4195 | 4195 | 4190 | 102 |
| 327 | 20230912 | 131500 | 3056589075 | 4195 | 4185 | 4195 | 4185 | 310 |
| 328 | 20230912 | 131400 | 3055288680 | 4180 | 4180 | 4180 | 4180 | 0 |
| 329 | 20230912 | 131300 | 3055288680 | 4180 | 4180 | 4180 | 4180 | 2 |
| 330 | 20230912 | 131200 | 3055280320 | 4185 | 4180 | 4185 | 4180 | 40 |
| 331 | 20230912 | 131100 | 3055113020 | 4180 | 4190 | 4190 | 4180 | 27 |
| 332 | 20230912 | 131000 | 3055000150 | 4175 | 4185 | 4185 | 4170 | 1741 |
| 333 | 20230912 | 130900 | 3047729295 | 4180 | 4195 | 4195 | 4180 | 246 |
| 334 | 20230912 | 130800 | 3046701000 | 4180 | 4180 | 4180 | 4180 | 454 |
| 335 | 20230912 | 130700 | 3044803280 | 4185 | 4195 | 4195 | 4185 | 2709 |
| 336 | 20230912 | 130600 | 3033463705 | 4195 | 4195 | 4195 | 4195 | 0 |
| 337 | 20230912 | 130500 | 3033463705 | 4195 | 4195 | 4195 | 4195 | 0 |
| 338 | 20230912 | 130400 | 3033463705 | 4195 | 4195 | 4195 | 4195 | 0 |
| 339 | 20230912 | 130300 | 3033463705 | 4195 | 4195 | 4195 | 4195 | 0 |
| 340 | 20230912 | 130200 | 3033463705 | 4195 | 4195 | 4195 | 4190 | 553 |
| 341 | 20230912 | 130100 | 3031146625 | 4195 | 4195 | 4195 | 4195 | 209 |
| 342 | 20230912 | 130000 | 3030269870 | 4200 | 4200 | 4200 | 4200 | 2 |
| 343 | 20230912 | 125900 | 3030261470 | 4200 | 4195 | 4200 | 4195 | 18 |
| 344 | 20230912 | 125800 | 3030185955 | 4200 | 4200 | 4200 | 4200 | 0 |
| 345 | 20230912 | 125700 | 3030185955 | 4200 | 4200 | 4200 | 4200 | 1 |
| 346 | 20230912 | 125600 | 3030181755 | 4195 | 4195 | 4195 | 4195 | 2 |
| 347 | 20230912 | 125500 | 3030173365 | 4195 | 4195 | 4195 | 4195 | 1 |
| 348 | 20230912 | 125400 | 3030169170 | 4195 | 4195 | 4195 | 4195 | 10 |
| 349 | 20230912 | 125300 | 3030127220 | 4195 | 4195 | 4195 | 4195 | 29 |
| 350 | 20230912 | 125200 | 3030005565 | 4195 | 4195 | 4195 | 4195 | 0 |
| 351 | 20230912 | 125100 | 3030005565 | 4195 | 4195 | 4195 | 4195 | 0 |
| 352 | 20230912 | 125000 | 3030005565 | 4195 | 4195 | 4195 | 4195 | 2 |
| 353 | 20230912 | 124900 | 3029997175 | 4195 | 4195 | 4195 | 4195 | 0 |
| 354 | 20230912 | 124800 | 3029997175 | 4195 | 4195 | 4195 | 4195 | 0 |
| 355 | 20230912 | 124700 | 3029997175 | 4195 | 4195 | 4195 | 4195 | 41 |
| 356 | 20230912 | 124600 | 3029825180 | 4195 | 4195 | 4195 | 4195 | 15 |
| 357 | 20230912 | 124500 | 3029762255 | 4200 | 4195 | 4200 | 4190 | 496 |
| 358 | 20230912 | 124400 | 3027683465 | 4195 | 4195 | 4195 | 4195 | 711 |
| 359 | 20230912 | 124300 | 3024700820 | 4200 | 4195 | 4200 | 4195 | 241 |
| 360 | 20230912 | 124200 | 3023689775 | 4195 | 4195 | 4195 | 4195 | 143 |
| 361 | 20230912 | 124100 | 3023089890 | 4195 | 4195 | 4195 | 4195 | 30 |
| 362 | 20230912 | 124000 | 3022964040 | 4200 | 4200 | 4200 | 4200 | 0 |
| 363 | 20230912 | 123900 | 3022964040 | 4200 | 4200 | 4200 | 4200 | 20 |
| 364 | 20230912 | 123800 | 3022880040 | 4200 | 4200 | 4200 | 4200 | 10 |
| 365 | 20230912 | 123700 | 3022838040 | 4200 | 4200 | 4200 | 4200 | 25 |
| 366 | 20230912 | 123600 | 3022733040 | 4205 | 4200 | 4205 | 4200 | 28 |
| 367 | 20230912 | 123500 | 3022615435 | 4195 | 4195 | 4195 | 4195 | 4 |
| 368 | 20230912 | 123400 | 3022598655 | 4195 | 4195 | 4195 | 4195 | 30 |
| 369 | 20230912 | 123300 | 3022472805 | 4190 | 4190 | 4190 | 4190 | 0 |
| 370 | 20230912 | 123200 | 3022472805 | 4190 | 4190 | 4190 | 4190 | 138 |
| 371 | 20230912 | 123100 | 3021894585 | 4195 | 4195 | 4195 | 4195 | 10 |
| 372 | 20230912 | 123000 | 3021852635 | 4190 | 4195 | 4195 | 4190 | 762 |
| 373 | 20230912 | 122900 | 3018659530 | 4195 | 4195 | 4195 | 4195 | 0 |
| 374 | 20230912 | 122800 | 3018659530 | 4195 | 4195 | 4195 | 4195 | 110 |
| 375 | 20230912 | 122700 | 3018198080 | 4195 | 4195 | 4195 | 4195 | 70 |
| 376 | 20230912 | 122600 | 3017904430 | 4190 | 4190 | 4190 | 4190 | 491 |
| 377 | 20230912 | 122500 | 3015847140 | 4185 | 4185 | 4185 | 4185 | 0 |
| 378 | 20230912 | 122400 | 3015847140 | 4185 | 4185 | 4185 | 4185 | 1170 |
| 379 | 20230912 | 122300 | 3010950690 | 4185 | 4185 | 4185 | 4185 | 374 |
| 380 | 20230912 | 122200 | 3009385500 | 4190 | 4200 | 4200 | 4190 | 4 |
| 381 | 20230912 | 122100 | 3009368715 | 4185 | 4190 | 4195 | 4185 | 1152 |
| 382 | 20230912 | 122000 | 3004539375 | 4190 | 4190 | 4190 | 4190 | 356 |
| 383 | 20230912 | 121900 | 3003047735 | 4210 | 4210 | 4210 | 4210 | 0 |
| 384 | 20230912 | 121800 | 3003047735 | 4210 | 4210 | 4210 | 4210 | 0 |
| 385 | 20230912 | 121700 | 3003047735 | 4210 | 4210 | 4210 | 4210 | 0 |
| 386 | 20230912 | 121600 | 3003047735 | 4210 | 4210 | 4210 | 4210 | 0 |
| 387 | 20230912 | 121500 | 3003047735 | 4210 | 4210 | 4210 | 4210 | 1 |
| 388 | 20230912 | 121400 | 3003043525 | 4185 | 4185 | 4185 | 4185 | 9 |
| 389 | 20230912 | 121300 | 3003005860 | 4180 | 4190 | 4215 | 4180 | 2105 |
| 390 | 20230912 | 121200 | 2994196115 | 4190 | 4200 | 4200 | 4190 | 420 |
| 391 | 20230912 | 121100 | 2992434160 | 4200 | 4200 | 4200 | 4200 | 399 |
| 392 | 20230912 | 121000 | 2990758360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 393 | 20230912 | 120900 | 2990758360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 394 | 20230912 | 120800 | 2990758360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 395 | 20230912 | 120700 | 2990758360 | 4220 | 4220 | 4220 | 4220 | 1 |
| 396 | 20230912 | 120600 | 2990754140 | 4200 | 4215 | 4215 | 4200 | 10750 |
| 397 | 20230912 | 120500 | 2945584735 | 4220 | 4220 | 4220 | 4220 | 0 |
| 398 | 20230912 | 120400 | 2945584735 | 4220 | 4220 | 4220 | 4220 | 150 |
| 399 | 20230912 | 120300 | 2944951735 | 4225 | 4225 | 4225 | 4225 | 109 |
| 400 | 20230912 | 120200 | 2944491210 | 4225 | 4225 | 4225 | 4225 | 0 |
| 401 | 20230912 | 120100 | 2944491210 | 4225 | 4225 | 4225 | 4225 | 906 |
| 402 | 20230912 | 120000 | 2940663360 | 4250 | 4250 | 4250 | 4250 | 0 |
| 403 | 20230912 | 115900 | 2940663360 | 4250 | 4220 | 4250 | 4220 | 394 |
| 404 | 20230912 | 115800 | 2939000650 | 4225 | 4230 | 4230 | 4225 | 18 |
| 405 | 20230912 | 115700 | 2938924520 | 4235 | 4235 | 4240 | 4235 | 4 |
| 406 | 20230912 | 115600 | 2938907575 | 4230 | 4230 | 4230 | 4230 | 0 |
| 407 | 20230912 | 115500 | 2938907575 | 4230 | 4225 | 4230 | 4225 | 173 |
| 408 | 20230912 | 115400 | 2938175790 | 4235 | 4235 | 4235 | 4235 | 2 |
| 409 | 20230912 | 115300 | 2938167320 | 4245 | 4245 | 4250 | 4245 | 395 |
| 410 | 20230912 | 115200 | 2936490540 | 4240 | 4240 | 4240 | 4240 | 2 |
| 411 | 20230912 | 115100 | 2936482060 | 4235 | 4240 | 4240 | 4230 | 12 |
| 412 | 20230912 | 115000 | 2936431200 | 4235 | 4235 | 4235 | 4235 | 1 |
| 413 | 20230912 | 114900 | 2936426965 | 4245 | 4225 | 4245 | 4225 | 5 |
| 414 | 20230912 | 114800 | 2936405820 | 4225 | 4225 | 4225 | 4225 | 1 |
| 415 | 20230912 | 114700 | 2936401595 | 4245 | 4245 | 4245 | 4245 | 0 |
| 416 | 20230912 | 114600 | 2936401595 | 4245 | 4245 | 4245 | 4245 | 1 |
| 417 | 20230912 | 114500 | 2936397350 | 4240 | 4240 | 4240 | 4230 | 4940 |
| 418 | 20230912 | 114400 | 2915452000 | 4245 | 4245 | 4245 | 4245 | 1 |
| 419 | 20230912 | 114300 | 2915447755 | 4245 | 4240 | 4245 | 4240 | 11 |
| 420 | 20230912 | 114200 | 2915401110 | 4240 | 4240 | 4240 | 4240 | 0 |
| 421 | 20230912 | 114100 | 2915401110 | 4240 | 4240 | 4240 | 4240 | 6 |
| 422 | 20230912 | 114000 | 2915375670 | 4230 | 4230 | 4230 | 4230 | 742 |
| 423 | 20230912 | 113900 | 2912237010 | 4230 | 4210 | 4230 | 4210 | 61 |
| 424 | 20230912 | 113800 | 2911980180 | 4205 | 4205 | 4205 | 4205 | 0 |
| 425 | 20230912 | 113700 | 2911980180 | 4205 | 4230 | 4230 | 4205 | 2246 |
| 426 | 20230912 | 113600 | 2902516085 | 4230 | 4230 | 4230 | 4230 | 5 |
| 427 | 20230912 | 113500 | 2902494935 | 4230 | 4230 | 4230 | 4225 | 22 |
| 428 | 20230912 | 113400 | 2902401880 | 4230 | 4225 | 4230 | 4225 | 580 |
| 429 | 20230912 | 113300 | 2899949820 | 4225 | 4230 | 4230 | 4225 | 101 |
| 430 | 20230912 | 113200 | 2899523090 | 4230 | 4230 | 4230 | 4230 | 18 |
| 431 | 20230912 | 113100 | 2899446950 | 4230 | 4230 | 4230 | 4230 | 1 |
| 432 | 20230912 | 113000 | 2899442720 | 4230 | 4230 | 4230 | 4230 | 3 |
| 433 | 20230912 | 112900 | 2899430030 | 4230 | 4225 | 4230 | 4225 | 32 |
| 434 | 20230912 | 112800 | 2899294820 | 4230 | 4235 | 4235 | 4225 | 207 |
| 435 | 20230912 | 112700 | 2898419485 | 4230 | 4235 | 4235 | 4230 | 45 |
| 436 | 20230912 | 112600 | 2898229085 | 4235 | 4235 | 4235 | 4235 | 1 |
| 437 | 20230912 | 112500 | 2898224850 | 4235 | 4235 | 4235 | 4235 | 62 |
| 438 | 20230912 | 112400 | 2897962280 | 4235 | 4230 | 4235 | 4230 | 15 |
| 439 | 20230912 | 112300 | 2897898760 | 4235 | 4240 | 4240 | 4230 | 333 |
| 440 | 20230912 | 112200 | 2896488675 | 4240 | 4245 | 4245 | 4240 | 209 |
| 441 | 20230912 | 112100 | 2895601605 | 4240 | 4240 | 4240 | 4235 | 65 |
| 442 | 20230912 | 112000 | 2895326250 | 4245 | 4245 | 4245 | 4245 | 0 |
| 443 | 20230912 | 111900 | 2895326250 | 4245 | 4250 | 4250 | 4245 | 2 |
| 444 | 20230912 | 111800 | 2895317755 | 4240 | 4245 | 4245 | 4240 | 52 |
| 445 | 20230912 | 111700 | 2895097265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 446 | 20230912 | 111600 | 2895097265 | 4250 | 4255 | 4255 | 4250 | 382 |
| 447 | 20230912 | 111500 | 2893471865 | 4260 | 4260 | 4265 | 4260 | 2389 |
| 448 | 20230912 | 111400 | 2883289800 | 4255 | 4255 | 4255 | 4255 | 145 |
| 449 | 20230912 | 111300 | 2882672825 | 4255 | 4260 | 4260 | 4255 | 360 |
| 450 | 20230912 | 111200 | 2881140515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 451 | 20230912 | 111100 | 2881140515 | 4270 | 4260 | 4275 | 4260 | 6855 |
| 452 | 20230912 | 111000 | 2851872415 | 4260 | 4225 | 4260 | 4225 | 7915 |
| 453 | 20230912 | 110900 | 2818333460 | 4220 | 4220 | 4220 | 4220 | 7 |
| 454 | 20230912 | 110800 | 2818303920 | 4220 | 4220 | 4220 | 4220 | 0 |
| 455 | 20230912 | 110700 | 2818303920 | 4220 | 4220 | 4220 | 4220 | 612 |
| 456 | 20230912 | 110600 | 2815721280 | 4210 | 4210 | 4210 | 4210 | 1472 |
| 457 | 20230912 | 110500 | 2809524160 | 4220 | 4220 | 4220 | 4220 | 0 |
| 458 | 20230912 | 110400 | 2809524160 | 4220 | 4220 | 4220 | 4220 | 191 |
| 459 | 20230912 | 110300 | 2808718140 | 4220 | 4220 | 4225 | 4220 | 540 |
| 460 | 20230912 | 110200 | 2806439335 | 4210 | 4210 | 4210 | 4210 | 0 |
| 461 | 20230912 | 110100 | 2806439335 | 4210 | 4210 | 4210 | 4210 | 0 |
| 462 | 20230912 | 110000 | 2806439335 | 4210 | 4205 | 4210 | 4205 | 510 |
| 463 | 20230912 | 105900 | 2804292285 | 4205 | 4205 | 4205 | 4205 | 178 |
| 464 | 20230912 | 105800 | 2803543795 | 4210 | 4210 | 4210 | 4210 | 2013 |
| 465 | 20230912 | 105700 | 2795069065 | 4220 | 4220 | 4220 | 4220 | 0 |
| 466 | 20230912 | 105600 | 2795069065 | 4220 | 4220 | 4220 | 4220 | 0 |
| 467 | 20230912 | 105500 | 2795069065 | 4220 | 4225 | 4225 | 4220 | 1576 |
| 468 | 20230912 | 105400 | 2788413430 | 4225 | 4210 | 4225 | 4210 | 1588 |
| 469 | 20230912 | 105300 | 2781714540 | 4210 | 4210 | 4215 | 4210 | 16145 |
| 470 | 20230912 | 105200 | 2713679065 | 4210 | 4210 | 4210 | 4210 | 6 |
| 471 | 20230912 | 105100 | 2713653805 | 4205 | 4205 | 4205 | 4205 | 118 |
| 472 | 20230912 | 105000 | 2713157615 | 4205 | 4205 | 4205 | 4205 | 0 |
| 473 | 20230912 | 104900 | 2713157615 | 4205 | 4205 | 4205 | 4205 | 437 |
| 474 | 20230912 | 104800 | 2711320030 | 4210 | 4195 | 4210 | 4185 | 979 |
| 475 | 20230912 | 104700 | 2707216325 | 4185 | 4185 | 4185 | 4185 | 0 |
| 476 | 20230912 | 104600 | 2707216325 | 4185 | 4210 | 4210 | 4185 | 1812 |
| 477 | 20230912 | 104500 | 2699626020 | 4210 | 4205 | 4210 | 4205 | 301 |
| 478 | 20230912 | 104400 | 2698360310 | 4210 | 4210 | 4210 | 4210 | 1 |
| 479 | 20230912 | 104300 | 2698356100 | 4205 | 4200 | 4205 | 4200 | 119 |
| 480 | 20230912 | 104200 | 2697856295 | 4200 | 4200 | 4210 | 4200 | 1229 |
| 481 | 20230912 | 104100 | 2692684995 | 4200 | 4200 | 4210 | 4195 | 257 |
| 482 | 20230912 | 104000 | 2691605600 | 4200 | 4200 | 4200 | 4200 | 1 |
| 483 | 20230912 | 103900 | 2691601400 | 4210 | 4205 | 4210 | 4205 | 710 |
| 484 | 20230912 | 103800 | 2688612580 | 4200 | 4200 | 4200 | 4200 | 6 |
| 485 | 20230912 | 103700 | 2688587380 | 4200 | 4200 | 4205 | 4200 | 60 |
| 486 | 20230912 | 103600 | 2688335280 | 4205 | 4200 | 4205 | 4200 | 23 |
| 487 | 20230912 | 103500 | 2688238575 | 4190 | 4205 | 4205 | 4190 | 1090 |
| 488 | 20230912 | 103400 | 2683665020 | 4200 | 4200 | 4200 | 4200 | 0 |
| 489 | 20230912 | 103300 | 2683665020 | 4200 | 4205 | 4205 | 4200 | 265 |
| 490 | 20230912 | 103200 | 2682550735 | 4205 | 4205 | 4205 | 4200 | 147 |
| 491 | 20230912 | 103100 | 2681933270 | 4205 | 4205 | 4205 | 4205 | 0 |
| 492 | 20230912 | 103000 | 2681933270 | 4205 | 4190 | 4205 | 4190 | 19 |
| 493 | 20230912 | 102900 | 2681853635 | 4185 | 4200 | 4200 | 4185 | 2001 |
| 494 | 20230912 | 102800 | 2673463945 | 4195 | 4205 | 4205 | 4195 | 374 |
| 495 | 20230912 | 102700 | 2671894375 | 4200 | 4200 | 4205 | 4200 | 8 |
| 496 | 20230912 | 102600 | 2671860750 | 4200 | 4200 | 4200 | 4200 | 1 |
| 497 | 20230912 | 102500 | 2671856550 | 4200 | 4200 | 4200 | 4200 | 1 |
| 498 | 20230912 | 102400 | 2671852350 | 4205 | 4205 | 4205 | 4205 | 50 |
| 499 | 20230912 | 102300 | 2671642100 | 4205 | 4205 | 4205 | 4205 | 425 |
| 500 | 20230912 | 102200 | 2669854975 | 4205 | 4205 | 4205 | 4205 | 36 |
| 501 | 20230912 | 102100 | 2669703595 | 4205 | 4200 | 4205 | 4200 | 328 |
| 502 | 20230912 | 102000 | 2668324370 | 4200 | 4190 | 4205 | 4190 | 96 |
| 503 | 20230912 | 101900 | 2667921900 | 4190 | 4190 | 4190 | 4190 | 5 |
| 504 | 20230912 | 101800 | 2667900950 | 4200 | 4200 | 4200 | 4200 | 0 |
| 505 | 20230912 | 101700 | 2667900950 | 4200 | 4200 | 4200 | 4185 | 1390 |
| 506 | 20230912 | 101600 | 2662081725 | 4205 | 4205 | 4205 | 4205 | 237 |
| 507 | 20230912 | 101500 | 2661085140 | 4210 | 4210 | 4210 | 4210 | 1 |
| 508 | 20230912 | 101400 | 2661080930 | 4190 | 4195 | 4200 | 4190 | 4132 |
| 509 | 20230912 | 101300 | 2643758195 | 4200 | 4205 | 4205 | 4200 | 131 |
| 510 | 20230912 | 101200 | 2643207650 | 4205 | 4205 | 4205 | 4200 | 564 |
| 511 | 20230912 | 101100 | 2640838725 | 4205 | 4210 | 4210 | 4205 | 257 |
| 512 | 20230912 | 101000 | 2639756925 | 4210 | 4210 | 4210 | 4210 | 8 |
| 513 | 20230912 | 100900 | 2639723245 | 4210 | 4210 | 4215 | 4210 | 61 |
| 514 | 20230912 | 100800 | 2639466430 | 4205 | 4210 | 4215 | 4205 | 281 |
| 515 | 20230912 | 100700 | 2638283515 | 4215 | 4215 | 4215 | 4215 | 0 |
| 516 | 20230912 | 100600 | 2638283515 | 4215 | 4210 | 4215 | 4210 | 623 |
| 517 | 20230912 | 100500 | 2635660430 | 4210 | 4215 | 4215 | 4210 | 601 |
| 518 | 20230912 | 100400 | 2633130215 | 4215 | 4215 | 4215 | 4210 | 130 |
| 519 | 20230912 | 100300 | 2632582315 | 4215 | 4200 | 4215 | 4200 | 273 |
| 520 | 20230912 | 100200 | 2631434430 | 4200 | 4195 | 4200 | 4195 | 247 |
| 521 | 20230912 | 100100 | 2630398205 | 4190 | 4195 | 4195 | 4190 | 82 |
| 522 | 20230912 | 100000 | 2630054220 | 4195 | 4195 | 4195 | 4195 | 193 |
| 523 | 20230912 | 095900 | 2629244585 | 4195 | 4195 | 4195 | 4185 | 1401 |
| 524 | 20230912 | 095800 | 2623374785 | 4195 | 4190 | 4195 | 4190 | 1591 |
| 525 | 20230912 | 095700 | 2616708430 | 4190 | 4190 | 4190 | 4190 | 511 |
| 526 | 20230912 | 095600 | 2614567340 | 4190 | 4190 | 4195 | 4185 | 1888 |
| 527 | 20230912 | 095500 | 2606660605 | 4190 | 4185 | 4190 | 4185 | 601 |
| 528 | 20230912 | 095400 | 2604145415 | 4185 | 4190 | 4190 | 4175 | 7079 |
| 529 | 20230912 | 095300 | 2574573130 | 4195 | 4195 | 4195 | 4195 | 149 |
| 530 | 20230912 | 095200 | 2573948075 | 4185 | 4210 | 4210 | 4180 | 3186 |
| 531 | 20230912 | 095100 | 2560609900 | 4205 | 4205 | 4205 | 4205 | 294 |
| 532 | 20230912 | 095000 | 2559373630 | 4200 | 4185 | 4200 | 4180 | 5706 |
| 533 | 20230912 | 094900 | 2535461570 | 4180 | 4185 | 4190 | 4180 | 2603 |
| 534 | 20230912 | 094800 | 2524577565 | 4190 | 4200 | 4200 | 4190 | 437 |
| 535 | 20230912 | 094700 | 2522745635 | 4205 | 4175 | 4205 | 4175 | 302 |
| 536 | 20230912 | 094600 | 2521482785 | 4165 | 4190 | 4205 | 4165 | 21389 |
| 537 | 20230912 | 094500 | 2432085175 | 4195 | 4195 | 4195 | 4195 | 2116 |
| 538 | 20230912 | 094400 | 2423208555 | 4225 | 4220 | 4225 | 4195 | 1598 |
| 539 | 20230912 | 094300 | 2416501670 | 4200 | 4215 | 4215 | 4200 | 5770 |
| 540 | 20230912 | 094200 | 2392245665 | 4215 | 4240 | 4250 | 4215 | 5865 |
| 541 | 20230912 | 094100 | 2367460930 | 4250 | 4255 | 4255 | 4240 | 56 |
| 542 | 20230912 | 094000 | 2367223075 | 4250 | 4260 | 4260 | 4250 | 780 |
| 543 | 20230912 | 093900 | 2363903665 | 4260 | 4285 | 4295 | 4260 | 1303 |
| 544 | 20230912 | 093800 | 2358320245 | 4290 | 4280 | 4295 | 4255 | 1771 |
| 545 | 20230912 | 093700 | 2350744230 | 4280 | 4285 | 4285 | 4260 | 1308 |
| 546 | 20230912 | 093600 | 2345156850 | 4285 | 4260 | 4285 | 4245 | 3365 |
| 547 | 20230912 | 093500 | 2330798565 | 4260 | 4260 | 4260 | 4230 | 1517 |
| 548 | 20230912 | 093400 | 2324341375 | 4250 | 4235 | 4250 | 4230 | 2064 |
| 549 | 20230912 | 093300 | 2315590160 | 4230 | 4235 | 4235 | 4230 | 465 |
| 550 | 20230912 | 093200 | 2313620890 | 4245 | 4230 | 4255 | 4215 | 5724 |
| 551 | 20230912 | 093100 | 2289332515 | 4225 | 4220 | 4225 | 4205 | 2824 |
| 552 | 20230912 | 093000 | 2277440345 | 4225 | 4220 | 4225 | 4220 | 1652 |
| 553 | 20230912 | 092900 | 2270468480 | 4225 | 4225 | 4225 | 4220 | 422 |
| 554 | 20230912 | 092800 | 2268685535 | 4230 | 4215 | 4230 | 4215 | 1545 |
| 555 | 20230912 | 092700 | 2262159480 | 4215 | 4210 | 4220 | 4210 | 814 |
| 556 | 20230912 | 092600 | 2258724450 | 4215 | 4205 | 4215 | 4205 | 876 |
| 557 | 20230912 | 092500 | 2255037305 | 4210 | 4205 | 4210 | 4200 | 860 |
| 558 | 20230912 | 092400 | 2251424685 | 4200 | 4205 | 4205 | 4195 | 4557 |
| 559 | 20230912 | 092300 | 2232278370 | 4205 | 4225 | 4225 | 4205 | 3053 |
| 560 | 20230912 | 092200 | 2219416850 | 4225 | 4210 | 4225 | 4210 | 597 |
| 561 | 20230912 | 092100 | 2216897805 | 4210 | 4200 | 4225 | 4195 | 5000 |
| 562 | 20230912 | 092000 | 2195865465 | 4200 | 4220 | 4225 | 4200 | 5936 |
| 563 | 20230912 | 091900 | 2170852455 | 4225 | 4210 | 4235 | 4200 | 2357 |
| 564 | 20230912 | 091800 | 2160916525 | 4210 | 4200 | 4215 | 4200 | 6606 |
| 565 | 20230912 | 091700 | 2133139985 | 4205 | 4205 | 4215 | 4185 | 21244 |
| 566 | 20230912 | 091600 | 2043872275 | 4205 | 4155 | 4205 | 4150 | 27228 |
| 567 | 20230912 | 091500 | 1930149930 | 4150 | 4380 | 4470 | 4145 | 182195 |
| 568 | 20230912 | 091400 | 1147562975 | 4350 | 4360 | 4390 | 4350 | 2014 |
| 569 | 20230912 | 091300 | 1138777595 | 4375 | 4360 | 4375 | 4345 | 13372 |
| 570 | 20230912 | 091200 | 1080594925 | 4360 | 4360 | 4390 | 4360 | 481 |
| 571 | 20230912 | 091100 | 1078497255 | 4360 | 4380 | 4410 | 4355 | 1901 |
| 572 | 20230912 | 091000 | 1070174650 | 4380 | 4400 | 4410 | 4350 | 11160 |
| 573 | 20230912 | 090900 | 1021366270 | 4400 | 4395 | 4420 | 4390 | 4017 |
| 574 | 20230912 | 090800 | 1003645550 | 4410 | 4410 | 4410 | 4380 | 2156 |
| 575 | 20230912 | 090700 | 994155010 | 4410 | 4405 | 4410 | 4370 | 3213 |
| 576 | 20230912 | 090600 | 980020065 | 4410 | 4410 | 4425 | 4365 | 9549 |
| 577 | 20230912 | 090500 | 938082875 | 4410 | 4390 | 4420 | 4370 | 21395 |
| 578 | 20230912 | 090400 | 844280525 | 4390 | 4405 | 4425 | 4390 | 6016 |
| 579 | 20230912 | 090300 | 817790675 | 4425 | 4430 | 4435 | 4375 | 15793 |
| 580 | 20230912 | 090200 | 748128575 | 4405 | 4375 | 4465 | 4360 | 35475 |
| 581 | 20230912 | 090100 | 591627565 | 4400 | 4540 | 4540 | 4335 | 50306 |
| 582 | 20230912 | 090000 | 368945975 | 4540 | 4500 | 4545 | 4430 | 82178 |