30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 3 | 20230914 | 190200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 4 | 20230914 | 190100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 5 | 20230914 | 190000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 6 | 20230914 | 185900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 7 | 20230914 | 185800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 8 | 20230914 | 185700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 9 | 20230914 | 185600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 10 | 20230914 | 185500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 11 | 20230914 | 185400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 12 | 20230914 | 185300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 13 | 20230914 | 185200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 14 | 20230914 | 185100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 15 | 20230914 | 185000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 16 | 20230914 | 184900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 17 | 20230914 | 184800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 18 | 20230914 | 184700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 19 | 20230914 | 184600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 20 | 20230914 | 184500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 21 | 20230914 | 184400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 22 | 20230914 | 184300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 23 | 20230914 | 184200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 24 | 20230914 | 184100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 25 | 20230914 | 184000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 26 | 20230914 | 183900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 27 | 20230914 | 183800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 28 | 20230914 | 183700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 29 | 20230914 | 183600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 30 | 20230914 | 183500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 31 | 20230914 | 183400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 32 | 20230914 | 183300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 33 | 20230914 | 183200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 34 | 20230914 | 183100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 35 | 20230914 | 183000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 36 | 20230914 | 182900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 37 | 20230914 | 182800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 38 | 20230914 | 182700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 39 | 20230914 | 182600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 40 | 20230914 | 182500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 41 | 20230914 | 182400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 42 | 20230914 | 182300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 43 | 20230914 | 182200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 44 | 20230914 | 182100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 45 | 20230914 | 182000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 46 | 20230914 | 181900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 47 | 20230914 | 181800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 48 | 20230914 | 181700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 49 | 20230914 | 181600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 50 | 20230914 | 181500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 51 | 20230914 | 181400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 52 | 20230914 | 181300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 53 | 20230914 | 181200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 54 | 20230914 | 181100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 55 | 20230914 | 181000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 56 | 20230914 | 180900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 57 | 20230914 | 180800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 58 | 20230914 | 180700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 59 | 20230914 | 180600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 60 | 20230914 | 180500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 61 | 20230914 | 180400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 62 | 20230914 | 180300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 63 | 20230914 | 180200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 64 | 20230914 | 180100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 65 | 20230914 | 180000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 66 | 20230914 | 175900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 67 | 20230914 | 175800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 68 | 20230914 | 175700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 69 | 20230914 | 175600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 70 | 20230914 | 175500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 71 | 20230914 | 175400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 72 | 20230914 | 175300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 73 | 20230914 | 175200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 74 | 20230914 | 175100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 75 | 20230914 | 175000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 76 | 20230914 | 174900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 77 | 20230914 | 174800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 78 | 20230914 | 174700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 79 | 20230914 | 174600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 80 | 20230914 | 174500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 81 | 20230914 | 174400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 82 | 20230914 | 174300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 83 | 20230914 | 174200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 84 | 20230914 | 174100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 85 | 20230914 | 174000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 86 | 20230914 | 173900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 87 | 20230914 | 173800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 88 | 20230914 | 173700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 89 | 20230914 | 173600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 90 | 20230914 | 173500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 91 | 20230914 | 173400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 92 | 20230914 | 173300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 93 | 20230914 | 173200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 94 | 20230914 | 173100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 95 | 20230914 | 173000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 96 | 20230914 | 172900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 97 | 20230914 | 172800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 98 | 20230914 | 172700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 99 | 20230914 | 172600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 100 | 20230914 | 172500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 101 | 20230914 | 172400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 102 | 20230914 | 172300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 103 | 20230914 | 172200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 104 | 20230914 | 172100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 105 | 20230914 | 172000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 106 | 20230914 | 171900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 107 | 20230914 | 171800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 108 | 20230914 | 171700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 109 | 20230914 | 171600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 110 | 20230914 | 171500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 111 | 20230914 | 171400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 112 | 20230914 | 171300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 113 | 20230914 | 171200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 114 | 20230914 | 171100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 115 | 20230914 | 171000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 116 | 20230914 | 170900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 117 | 20230914 | 170800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 118 | 20230914 | 170700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 119 | 20230914 | 170600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 120 | 20230914 | 170500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 121 | 20230914 | 170400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 122 | 20230914 | 170300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 123 | 20230914 | 170200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 124 | 20230914 | 170100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 125 | 20230914 | 170000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 126 | 20230914 | 165900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 127 | 20230914 | 165800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 128 | 20230914 | 165700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 129 | 20230914 | 165600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 130 | 20230914 | 165500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 131 | 20230914 | 165400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 132 | 20230914 | 165300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 133 | 20230914 | 165200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 134 | 20230914 | 165100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 135 | 20230914 | 165000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 136 | 20230914 | 164900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 137 | 20230914 | 164800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 138 | 20230914 | 164700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 139 | 20230914 | 164600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 140 | 20230914 | 164500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 141 | 20230914 | 164400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 142 | 20230914 | 164300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 143 | 20230914 | 164200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 144 | 20230914 | 164100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 145 | 20230914 | 164000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 146 | 20230914 | 163900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 147 | 20230914 | 163800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 148 | 20230914 | 163700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 149 | 20230914 | 163600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 150 | 20230914 | 163500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 151 | 20230914 | 163400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 152 | 20230914 | 163300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 153 | 20230914 | 163200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 154 | 20230914 | 163100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 155 | 20230914 | 163000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 156 | 20230914 | 162900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 157 | 20230914 | 162800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 158 | 20230914 | 162700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 159 | 20230914 | 162600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 160 | 20230914 | 162500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 161 | 20230914 | 162400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 162 | 20230914 | 162300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 163 | 20230914 | 162200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 164 | 20230914 | 162100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 165 | 20230914 | 162000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 166 | 20230914 | 161900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 167 | 20230914 | 161800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 168 | 20230914 | 161700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 169 | 20230914 | 161600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 170 | 20230914 | 161500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 171 | 20230914 | 161400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 172 | 20230914 | 161300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 173 | 20230914 | 161200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 174 | 20230914 | 161100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 175 | 20230914 | 161000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 176 | 20230914 | 160900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 177 | 20230914 | 160800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 178 | 20230914 | 160700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 179 | 20230914 | 160600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 180 | 20230914 | 160500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 181 | 20230914 | 160400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 182 | 20230914 | 160300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 183 | 20230914 | 160200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 184 | 20230914 | 160100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 185 | 20230914 | 160000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 186 | 20230914 | 155900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 187 | 20230914 | 155800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 188 | 20230914 | 155700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 189 | 20230914 | 155600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 190 | 20230914 | 155500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 191 | 20230914 | 155400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 192 | 20230914 | 155300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 193 | 20230914 | 155200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 194 | 20230914 | 155100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 195 | 20230914 | 155000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 196 | 20230914 | 154900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 197 | 20230914 | 154800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 198 | 20230914 | 154700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 199 | 20230914 | 154600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 200 | 20230914 | 154500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 201 | 20230914 | 154400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 202 | 20230914 | 154300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 203 | 20230914 | 154200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 204 | 20230914 | 154100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 205 | 20230914 | 154000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 206 | 20230914 | 153900 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 207 | 20230914 | 153800 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 208 | 20230914 | 153700 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 209 | 20230914 | 153600 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 210 | 20230914 | 153500 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 211 | 20230914 | 153400 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 212 | 20230914 | 153300 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 213 | 20230914 | 153200 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 214 | 20230914 | 153100 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 0 |
| 215 | 20230914 | 153000 | 1839050630 | 3150 | 3150 | 3150 | 3150 | 22171 |
| 216 | 20230914 | 152900 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 217 | 20230914 | 152800 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 218 | 20230914 | 152700 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 219 | 20230914 | 152600 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 220 | 20230914 | 152500 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 221 | 20230914 | 152400 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 222 | 20230914 | 152300 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 223 | 20230914 | 152200 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 224 | 20230914 | 152100 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 225 | 20230914 | 152000 | 1769211980 | 3150 | 3150 | 3150 | 3150 | 0 |
| 226 | 20230914 | 151900 | 1769211980 | 3150 | 3150 | 3150 | 3130 | 582 |
| 227 | 20230914 | 151800 | 1767386010 | 3150 | 3140 | 3150 | 3135 | 1050 |
| 228 | 20230914 | 151700 | 1764092985 | 3135 | 3135 | 3135 | 3135 | 337 |
| 229 | 20230914 | 151600 | 1763036490 | 3145 | 3135 | 3145 | 3130 | 1488 |
| 230 | 20230914 | 151500 | 1758366970 | 3135 | 3140 | 3140 | 3135 | 339 |
| 231 | 20230914 | 151400 | 1757302515 | 3145 | 3145 | 3145 | 3145 | 0 |
| 232 | 20230914 | 151300 | 1757302515 | 3145 | 3145 | 3145 | 3145 | 10 |
| 233 | 20230914 | 151200 | 1757271065 | 3145 | 3145 | 3145 | 3145 | 198 |
| 234 | 20230914 | 151100 | 1756648355 | 3150 | 3145 | 3150 | 3145 | 1200 |
| 235 | 20230914 | 151000 | 1752871565 | 3145 | 3135 | 3145 | 3135 | 650 |
| 236 | 20230914 | 150900 | 1750833715 | 3145 | 3145 | 3145 | 3145 | 0 |
| 237 | 20230914 | 150800 | 1750833715 | 3145 | 3140 | 3145 | 3130 | 2003 |
| 238 | 20230914 | 150700 | 1744555730 | 3140 | 3145 | 3145 | 3140 | 533 |
| 239 | 20230914 | 150600 | 1742880240 | 3145 | 3140 | 3145 | 3140 | 239 |
| 240 | 20230914 | 150500 | 1742128710 | 3145 | 3140 | 3145 | 3140 | 736 |
| 241 | 20230914 | 150400 | 1739816185 | 3140 | 3135 | 3140 | 3135 | 1619 |
| 242 | 20230914 | 150300 | 1734738025 | 3140 | 3145 | 3145 | 3140 | 2666 |
| 243 | 20230914 | 150200 | 1726365605 | 3145 | 3150 | 3150 | 3145 | 3775 |
| 244 | 20230914 | 150100 | 1714492765 | 3150 | 3155 | 3155 | 3150 | 2127 |
| 245 | 20230914 | 150000 | 1707790220 | 3155 | 3155 | 3155 | 3155 | 452 |
| 246 | 20230914 | 145900 | 1706364160 | 3160 | 3160 | 3160 | 3160 | 30 |
| 247 | 20230914 | 145800 | 1706269360 | 3155 | 3155 | 3155 | 3155 | 1618 |
| 248 | 20230914 | 145700 | 1701164570 | 3155 | 3155 | 3155 | 3155 | 125 |
| 249 | 20230914 | 145600 | 1700770195 | 3155 | 3155 | 3155 | 3155 | 40 |
| 250 | 20230914 | 145500 | 1700643995 | 3155 | 3150 | 3155 | 3150 | 5 |
| 251 | 20230914 | 145400 | 1700628240 | 3150 | 3150 | 3150 | 3150 | 246 |
| 252 | 20230914 | 145300 | 1699853340 | 3145 | 3150 | 3150 | 3145 | 101 |
| 253 | 20230914 | 145200 | 1699535195 | 3145 | 3145 | 3145 | 3145 | 0 |
| 254 | 20230914 | 145100 | 1699535195 | 3145 | 3150 | 3155 | 3145 | 285 |
| 255 | 20230914 | 145000 | 1698637360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 256 | 20230914 | 144900 | 1698637360 | 3155 | 3155 | 3155 | 3155 | 500 |
| 257 | 20230914 | 144800 | 1697059860 | 3145 | 3145 | 3145 | 3145 | 0 |
| 258 | 20230914 | 144700 | 1697059860 | 3145 | 3145 | 3145 | 3145 | 0 |
| 259 | 20230914 | 144600 | 1697059860 | 3145 | 3145 | 3145 | 3145 | 4 |
| 260 | 20230914 | 144500 | 1697047280 | 3145 | 3145 | 3145 | 3145 | 0 |
| 261 | 20230914 | 144400 | 1697047280 | 3145 | 3155 | 3155 | 3145 | 3500 |
| 262 | 20230914 | 144300 | 1686031415 | 3160 | 3160 | 3160 | 3150 | 2226 |
| 263 | 20230914 | 144200 | 1679015650 | 3155 | 3155 | 3155 | 3155 | 144 |
| 264 | 20230914 | 144100 | 1678561330 | 3155 | 3155 | 3155 | 3155 | 0 |
| 265 | 20230914 | 144000 | 1678561330 | 3155 | 3155 | 3155 | 3155 | 1220 |
| 266 | 20230914 | 143900 | 1674712230 | 3160 | 3160 | 3160 | 3160 | 401 |
| 267 | 20230914 | 143800 | 1673445070 | 3160 | 3170 | 3170 | 3160 | 802 |
| 268 | 20230914 | 143700 | 1670910285 | 3165 | 3170 | 3170 | 3165 | 21 |
| 269 | 20230914 | 143600 | 1670843815 | 3160 | 3160 | 3160 | 3160 | 201 |
| 270 | 20230914 | 143500 | 1670208655 | 3160 | 3165 | 3165 | 3160 | 600 |
| 271 | 20230914 | 143400 | 1668310920 | 3165 | 3165 | 3165 | 3165 | 437 |
| 272 | 20230914 | 143300 | 1666927815 | 3160 | 3165 | 3165 | 3160 | 186 |
| 273 | 20230914 | 143200 | 1666339275 | 3165 | 3160 | 3165 | 3160 | 50 |
| 274 | 20230914 | 143100 | 1666181270 | 3160 | 3160 | 3160 | 3160 | 7 |
| 275 | 20230914 | 143000 | 1666159150 | 3165 | 3165 | 3165 | 3160 | 190 |
| 276 | 20230914 | 142900 | 1665558460 | 3155 | 3155 | 3155 | 3155 | 0 |
| 277 | 20230914 | 142800 | 1665558460 | 3155 | 3155 | 3155 | 3155 | 0 |
| 278 | 20230914 | 142700 | 1665558460 | 3155 | 3155 | 3155 | 3155 | 25 |
| 279 | 20230914 | 142600 | 1665479585 | 3155 | 3155 | 3155 | 3155 | 1805 |
| 280 | 20230914 | 142500 | 1659784810 | 3155 | 3165 | 3165 | 3155 | 1818 |
| 281 | 20230914 | 142400 | 1654042590 | 3170 | 3170 | 3170 | 3170 | 156 |
| 282 | 20230914 | 142300 | 1653548070 | 3165 | 3165 | 3170 | 3165 | 199 |
| 283 | 20230914 | 142200 | 1652917905 | 3165 | 3170 | 3170 | 3165 | 36 |
| 284 | 20230914 | 142100 | 1652803810 | 3170 | 3165 | 3170 | 3165 | 68 |
| 285 | 20230914 | 142000 | 1652588420 | 3170 | 3170 | 3170 | 3170 | 0 |
| 286 | 20230914 | 141900 | 1652588420 | 3170 | 3165 | 3175 | 3165 | 1062 |
| 287 | 20230914 | 141800 | 1649225855 | 3165 | 3160 | 3165 | 3160 | 5 |
| 288 | 20230914 | 141700 | 1649210050 | 3165 | 3160 | 3165 | 3160 | 323 |
| 289 | 20230914 | 141600 | 1648189365 | 3160 | 3150 | 3160 | 3150 | 11 |
| 290 | 20230914 | 141500 | 1648154705 | 3160 | 3160 | 3160 | 3150 | 647 |
| 291 | 20230914 | 141400 | 1646115075 | 3150 | 3150 | 3150 | 3150 | 657 |
| 292 | 20230914 | 141300 | 1644045525 | 3160 | 3160 | 3160 | 3160 | 631 |
| 293 | 20230914 | 141200 | 1642051565 | 3160 | 3160 | 3160 | 3160 | 3 |
| 294 | 20230914 | 141100 | 1642042085 | 3160 | 3160 | 3160 | 3160 | 9 |
| 295 | 20230914 | 141000 | 1642013645 | 3150 | 3150 | 3150 | 3150 | 1581 |
| 296 | 20230914 | 140900 | 1637033495 | 3150 | 3160 | 3165 | 3150 | 4341 |
| 297 | 20230914 | 140800 | 1623328985 | 3160 | 3160 | 3160 | 3160 | 1 |
| 298 | 20230914 | 140700 | 1623325825 | 3160 | 3160 | 3165 | 3160 | 76 |
| 299 | 20230914 | 140600 | 1623085390 | 3165 | 3170 | 3170 | 3160 | 287 |
| 300 | 20230914 | 140500 | 1622176755 | 3160 | 3165 | 3165 | 3160 | 1058 |
| 301 | 20230914 | 140400 | 1618828205 | 3165 | 3170 | 3175 | 3165 | 323 |
| 302 | 20230914 | 140300 | 1617803990 | 3170 | 3170 | 3175 | 3165 | 1770 |
| 303 | 20230914 | 140200 | 1612193205 | 3170 | 3175 | 3175 | 3170 | 343 |
| 304 | 20230914 | 140100 | 1611105630 | 3175 | 3170 | 3175 | 3170 | 1432 |
| 305 | 20230914 | 140000 | 1606564675 | 3170 | 3165 | 3170 | 3165 | 787 |
| 306 | 20230914 | 135900 | 1604073750 | 3165 | 3165 | 3165 | 3165 | 159 |
| 307 | 20230914 | 135800 | 1603570515 | 3155 | 3155 | 3155 | 3155 | 0 |
| 308 | 20230914 | 135700 | 1603570515 | 3155 | 3160 | 3165 | 3155 | 713 |
| 309 | 20230914 | 135600 | 1601319130 | 3160 | 3160 | 3160 | 3160 | 111 |
| 310 | 20230914 | 135500 | 1600968370 | 3165 | 3160 | 3165 | 3160 | 168 |
| 311 | 20230914 | 135400 | 1600437415 | 3160 | 3155 | 3160 | 3155 | 1037 |
| 312 | 20230914 | 135300 | 1597165675 | 3150 | 3155 | 3155 | 3150 | 260 |
| 313 | 20230914 | 135200 | 1596346670 | 3155 | 3155 | 3155 | 3155 | 29 |
| 314 | 20230914 | 135100 | 1596255175 | 3155 | 3155 | 3155 | 3155 | 1 |
| 315 | 20230914 | 135000 | 1596252020 | 3155 | 3150 | 3155 | 3150 | 53 |
| 316 | 20230914 | 134900 | 1596084815 | 3155 | 3155 | 3155 | 3155 | 0 |
| 317 | 20230914 | 134800 | 1596084815 | 3155 | 3160 | 3160 | 3155 | 171 |
| 318 | 20230914 | 134700 | 1595544530 | 3160 | 3160 | 3160 | 3160 | 100 |
| 319 | 20230914 | 134600 | 1595228530 | 3145 | 3145 | 3145 | 3145 | 0 |
| 320 | 20230914 | 134500 | 1595228530 | 3145 | 3145 | 3145 | 3145 | 642 |
| 321 | 20230914 | 134400 | 1593209440 | 3150 | 3165 | 3165 | 3150 | 9788 |
| 322 | 20230914 | 134300 | 1562319105 | 3165 | 3160 | 3165 | 3160 | 568 |
| 323 | 20230914 | 134200 | 1560523620 | 3160 | 3160 | 3170 | 3160 | 2749 |
| 324 | 20230914 | 134100 | 1551824985 | 3160 | 3155 | 3160 | 3155 | 2364 |
| 325 | 20230914 | 134000 | 1544361190 | 3155 | 3155 | 3155 | 3155 | 352 |
| 326 | 20230914 | 133900 | 1543250630 | 3150 | 3150 | 3155 | 3150 | 980 |
| 327 | 20230914 | 133800 | 1540162350 | 3150 | 3150 | 3150 | 3150 | 1 |
| 328 | 20230914 | 133700 | 1540159200 | 3150 | 3150 | 3150 | 3150 | 0 |
| 329 | 20230914 | 133600 | 1540159200 | 3150 | 3140 | 3150 | 3140 | 3 |
| 330 | 20230914 | 133500 | 1540149770 | 3160 | 3160 | 3160 | 3160 | 129 |
| 331 | 20230914 | 133400 | 1539742130 | 3160 | 3150 | 3160 | 3150 | 3500 |
| 332 | 20230914 | 133300 | 1528707960 | 3140 | 3140 | 3140 | 3140 | 13 |
| 333 | 20230914 | 133200 | 1528667140 | 3145 | 3145 | 3145 | 3145 | 100 |
| 334 | 20230914 | 133100 | 1528352640 | 3150 | 3150 | 3150 | 3150 | 0 |
| 335 | 20230914 | 133000 | 1528352640 | 3150 | 3150 | 3150 | 3150 | 156 |
| 336 | 20230914 | 132900 | 1527861240 | 3145 | 3145 | 3145 | 3145 | 0 |
| 337 | 20230914 | 132800 | 1527861240 | 3145 | 3145 | 3145 | 3145 | 0 |
| 338 | 20230914 | 132700 | 1527861240 | 3145 | 3145 | 3145 | 3145 | 60 |
| 339 | 20230914 | 132600 | 1527672540 | 3145 | 3145 | 3145 | 3145 | 0 |
| 340 | 20230914 | 132500 | 1527672540 | 3145 | 3145 | 3145 | 3145 | 100 |
| 341 | 20230914 | 132400 | 1527358040 | 3140 | 3145 | 3150 | 3140 | 26 |
| 342 | 20230914 | 132300 | 1527276270 | 3145 | 3145 | 3145 | 3145 | 43 |
| 343 | 20230914 | 132200 | 1527141035 | 3145 | 3145 | 3145 | 3145 | 1574 |
| 344 | 20230914 | 132100 | 1522190805 | 3145 | 3145 | 3150 | 3145 | 171 |
| 345 | 20230914 | 132000 | 1521652230 | 3145 | 3145 | 3145 | 3145 | 0 |
| 346 | 20230914 | 131900 | 1521652230 | 3145 | 3145 | 3145 | 3145 | 541 |
| 347 | 20230914 | 131800 | 1519950785 | 3145 | 3145 | 3145 | 3145 | 9 |
| 348 | 20230914 | 131700 | 1519922480 | 3155 | 3155 | 3155 | 3155 | 0 |
| 349 | 20230914 | 131600 | 1519922480 | 3155 | 3140 | 3155 | 3140 | 1226 |
| 350 | 20230914 | 131500 | 1516072825 | 3155 | 3150 | 3155 | 3150 | 4 |
| 351 | 20230914 | 131400 | 1516060210 | 3155 | 3155 | 3155 | 3155 | 5 |
| 352 | 20230914 | 131300 | 1516044435 | 3155 | 3145 | 3160 | 3145 | 2361 |
| 353 | 20230914 | 131200 | 1508591880 | 3145 | 3145 | 3145 | 3145 | 156 |
| 354 | 20230914 | 131100 | 1508101260 | 3145 | 3145 | 3145 | 3145 | 2 |
| 355 | 20230914 | 131000 | 1508094970 | 3145 | 3150 | 3150 | 3145 | 308 |
| 356 | 20230914 | 130900 | 1507126275 | 3155 | 3150 | 3155 | 3150 | 56 |
| 357 | 20230914 | 130800 | 1506949870 | 3155 | 3150 | 3155 | 3150 | 504 |
| 358 | 20230914 | 130700 | 1505362260 | 3150 | 3150 | 3150 | 3150 | 50 |
| 359 | 20230914 | 130600 | 1505204760 | 3150 | 3150 | 3150 | 3150 | 0 |
| 360 | 20230914 | 130500 | 1505204760 | 3150 | 3150 | 3150 | 3145 | 243 |
| 361 | 20230914 | 130400 | 1504440515 | 3155 | 3150 | 3155 | 3150 | 74 |
| 362 | 20230914 | 130300 | 1504207360 | 3150 | 3150 | 3155 | 3150 | 1659 |
| 363 | 20230914 | 130200 | 1498976720 | 3150 | 3145 | 3155 | 3145 | 3048 |
| 364 | 20230914 | 130100 | 1489377880 | 3145 | 3140 | 3150 | 3140 | 2162 |
| 365 | 20230914 | 130000 | 1482580955 | 3140 | 3145 | 3145 | 3135 | 155 |
| 366 | 20230914 | 125900 | 1482093510 | 3145 | 3130 | 3145 | 3130 | 2126 |
| 367 | 20230914 | 125800 | 1475430465 | 3130 | 3130 | 3130 | 3130 | 915 |
| 368 | 20230914 | 125700 | 1472566515 | 3135 | 3135 | 3135 | 3135 | 0 |
| 369 | 20230914 | 125600 | 1472566515 | 3135 | 3135 | 3135 | 3130 | 106 |
| 370 | 20230914 | 125500 | 1472234705 | 3125 | 3130 | 3135 | 3125 | 1351 |
| 371 | 20230914 | 125400 | 1468007820 | 3130 | 3135 | 3140 | 3130 | 245 |
| 372 | 20230914 | 125300 | 1467239650 | 3130 | 3130 | 3130 | 3130 | 1616 |
| 373 | 20230914 | 125200 | 1462181570 | 3135 | 3135 | 3135 | 3135 | 0 |
| 374 | 20230914 | 125100 | 1462181570 | 3135 | 3135 | 3135 | 3135 | 10 |
| 375 | 20230914 | 125000 | 1462150220 | 3135 | 3135 | 3135 | 3135 | 0 |
| 376 | 20230914 | 124900 | 1462150220 | 3135 | 3135 | 3135 | 3135 | 0 |
| 377 | 20230914 | 124800 | 1462150220 | 3135 | 3135 | 3135 | 3135 | 84 |
| 378 | 20230914 | 124700 | 1461886880 | 3135 | 3135 | 3135 | 3135 | 1741 |
| 379 | 20230914 | 124600 | 1456428845 | 3140 | 3135 | 3140 | 3135 | 58 |
| 380 | 20230914 | 124500 | 1456246875 | 3145 | 3140 | 3145 | 3135 | 702 |
| 381 | 20230914 | 124400 | 1454044610 | 3145 | 3140 | 3145 | 3140 | 69 |
| 382 | 20230914 | 124300 | 1453827945 | 3140 | 3140 | 3140 | 3140 | 5 |
| 383 | 20230914 | 124200 | 1453812245 | 3145 | 3140 | 3145 | 3140 | 66 |
| 384 | 20230914 | 124100 | 1453604955 | 3145 | 3140 | 3145 | 3140 | 15 |
| 385 | 20230914 | 124000 | 1453557840 | 3140 | 3140 | 3145 | 3140 | 24 |
| 386 | 20230914 | 123900 | 1453482465 | 3150 | 3140 | 3150 | 3140 | 190 |
| 387 | 20230914 | 123800 | 1452885455 | 3140 | 3140 | 3140 | 3140 | 2 |
| 388 | 20230914 | 123700 | 1452879175 | 3140 | 3140 | 3140 | 3140 | 0 |
| 389 | 20230914 | 123600 | 1452879175 | 3140 | 3135 | 3140 | 3135 | 720 |
| 390 | 20230914 | 123500 | 1450621185 | 3140 | 3140 | 3140 | 3140 | 10 |
| 391 | 20230914 | 123400 | 1450589785 | 3140 | 3135 | 3140 | 3135 | 4 |
| 392 | 20230914 | 123300 | 1450577230 | 3140 | 3145 | 3145 | 3140 | 439 |
| 393 | 20230914 | 123200 | 1449197630 | 3145 | 3145 | 3145 | 3145 | 364 |
| 394 | 20230914 | 123100 | 1448052850 | 3145 | 3145 | 3145 | 3145 | 0 |
| 395 | 20230914 | 123000 | 1448052850 | 3145 | 3145 | 3145 | 3140 | 109 |
| 396 | 20230914 | 122900 | 1447710060 | 3145 | 3145 | 3145 | 3145 | 427 |
| 397 | 20230914 | 122800 | 1446367145 | 3145 | 3145 | 3145 | 3140 | 158 |
| 398 | 20230914 | 122700 | 1445870365 | 3145 | 3140 | 3145 | 3135 | 384 |
| 399 | 20230914 | 122600 | 1444664580 | 3140 | 3135 | 3140 | 3135 | 465 |
| 400 | 20230914 | 122500 | 1443206665 | 3135 | 3135 | 3135 | 3135 | 3 |
| 401 | 20230914 | 122400 | 1443197260 | 3135 | 3135 | 3135 | 3135 | 2 |
| 402 | 20230914 | 122300 | 1443190990 | 3135 | 3135 | 3140 | 3135 | 280 |
| 403 | 20230914 | 122200 | 1442313170 | 3135 | 3135 | 3135 | 3130 | 6 |
| 404 | 20230914 | 122100 | 1442294365 | 3135 | 3135 | 3140 | 3135 | 305 |
| 405 | 20230914 | 122000 | 1441338180 | 3135 | 3135 | 3135 | 3135 | 306 |
| 406 | 20230914 | 121900 | 1440378870 | 3140 | 3135 | 3140 | 3135 | 40 |
| 407 | 20230914 | 121800 | 1440253460 | 3135 | 3135 | 3135 | 3130 | 173 |
| 408 | 20230914 | 121700 | 1439711180 | 3135 | 3135 | 3135 | 3130 | 103 |
| 409 | 20230914 | 121600 | 1439388535 | 3135 | 3135 | 3135 | 3135 | 0 |
| 410 | 20230914 | 121500 | 1439388535 | 3135 | 3135 | 3135 | 3135 | 10 |
| 411 | 20230914 | 121400 | 1439357185 | 3135 | 3135 | 3135 | 3135 | 105 |
| 412 | 20230914 | 121300 | 1439028010 | 3135 | 3135 | 3135 | 3135 | 0 |
| 413 | 20230914 | 121200 | 1439028010 | 3135 | 3135 | 3140 | 3135 | 1251 |
| 414 | 20230914 | 121100 | 1435106075 | 3140 | 3140 | 3140 | 3135 | 963 |
| 415 | 20230914 | 121000 | 1432086580 | 3135 | 3135 | 3135 | 3130 | 125 |
| 416 | 20230914 | 120900 | 1431694730 | 3140 | 3140 | 3140 | 3130 | 292 |
| 417 | 20230914 | 120800 | 1430779040 | 3140 | 3140 | 3140 | 3140 | 201 |
| 418 | 20230914 | 120700 | 1430147900 | 3130 | 3140 | 3145 | 3130 | 1003 |
| 419 | 20230914 | 120600 | 1426998485 | 3140 | 3130 | 3140 | 3130 | 61 |
| 420 | 20230914 | 120500 | 1426807525 | 3135 | 3140 | 3140 | 3135 | 1104 |
| 421 | 20230914 | 120400 | 1423341465 | 3140 | 3140 | 3145 | 3130 | 1025 |
| 422 | 20230914 | 120300 | 1420118710 | 3140 | 3140 | 3140 | 3140 | 25 |
| 423 | 20230914 | 120200 | 1420040210 | 3140 | 3140 | 3140 | 3130 | 152 |
| 424 | 20230914 | 120100 | 1419562940 | 3140 | 3140 | 3140 | 3140 | 3 |
| 425 | 20230914 | 120000 | 1419553520 | 3135 | 3145 | 3145 | 3135 | 207 |
| 426 | 20230914 | 115900 | 1418903400 | 3145 | 3130 | 3145 | 3125 | 1620 |
| 427 | 20230914 | 115800 | 1413827565 | 3135 | 3135 | 3135 | 3135 | 103 |
| 428 | 20230914 | 115700 | 1413504660 | 3135 | 3125 | 3135 | 3125 | 2 |
| 429 | 20230914 | 115600 | 1413498400 | 3135 | 3135 | 3135 | 3135 | 1 |
| 430 | 20230914 | 115500 | 1413495265 | 3135 | 3135 | 3135 | 3135 | 223 |
| 431 | 20230914 | 115400 | 1412796160 | 3135 | 3135 | 3135 | 3135 | 1 |
| 432 | 20230914 | 115300 | 1412793025 | 3120 | 3120 | 3120 | 3120 | 1 |
| 433 | 20230914 | 115200 | 1412789905 | 3135 | 3135 | 3135 | 3135 | 220 |
| 434 | 20230914 | 115100 | 1412100205 | 3135 | 3135 | 3135 | 3135 | 157 |
| 435 | 20230914 | 115000 | 1411608010 | 3135 | 3135 | 3135 | 3120 | 102 |
| 436 | 20230914 | 114900 | 1411289735 | 3120 | 3120 | 3120 | 3120 | 50 |
| 437 | 20230914 | 114800 | 1411133735 | 3135 | 3130 | 3135 | 3130 | 111 |
| 438 | 20230914 | 114700 | 1410785990 | 3130 | 3130 | 3130 | 3130 | 164 |
| 439 | 20230914 | 114600 | 1410272670 | 3125 | 3125 | 3125 | 3125 | 41 |
| 440 | 20230914 | 114500 | 1410144545 | 3135 | 3135 | 3135 | 3135 | 0 |
| 441 | 20230914 | 114400 | 1410144545 | 3135 | 3135 | 3135 | 3135 | 0 |
| 442 | 20230914 | 114300 | 1410144545 | 3135 | 3135 | 3135 | 3135 | 3 |
| 443 | 20230914 | 114200 | 1410135140 | 3120 | 3130 | 3135 | 3120 | 165 |
| 444 | 20230914 | 114100 | 1409618225 | 3130 | 3125 | 3135 | 3125 | 305 |
| 445 | 20230914 | 114000 | 1408663530 | 3125 | 3125 | 3125 | 3125 | 0 |
| 446 | 20230914 | 113900 | 1408663530 | 3125 | 3125 | 3125 | 3125 | 1 |
| 447 | 20230914 | 113800 | 1408660405 | 3120 | 3120 | 3120 | 3120 | 13 |
| 448 | 20230914 | 113700 | 1408619845 | 3130 | 3120 | 3130 | 3120 | 20 |
| 449 | 20230914 | 113600 | 1408557385 | 3120 | 3120 | 3120 | 3120 | 0 |
| 450 | 20230914 | 113500 | 1408557385 | 3120 | 3125 | 3125 | 3120 | 804 |
| 451 | 20230914 | 113400 | 1406048665 | 3130 | 3130 | 3130 | 3130 | 0 |
| 452 | 20230914 | 113300 | 1406048665 | 3130 | 3130 | 3130 | 3130 | 257 |
| 453 | 20230914 | 113200 | 1405244255 | 3130 | 3125 | 3130 | 3125 | 4 |
| 454 | 20230914 | 113100 | 1405231740 | 3120 | 3130 | 3130 | 3115 | 112 |
| 455 | 20230914 | 113000 | 1404882295 | 3110 | 3120 | 3135 | 3110 | 3329 |
| 456 | 20230914 | 112900 | 1394509120 | 3135 | 3145 | 3145 | 3135 | 204 |
| 457 | 20230914 | 112800 | 1393869560 | 3145 | 3130 | 3145 | 3125 | 1162 |
| 458 | 20230914 | 112700 | 1390230295 | 3125 | 3130 | 3130 | 3125 | 843 |
| 459 | 20230914 | 112600 | 1387595910 | 3130 | 3135 | 3135 | 3130 | 4 |
| 460 | 20230914 | 112500 | 1387583380 | 3130 | 3130 | 3130 | 3130 | 355 |
| 461 | 20230914 | 112400 | 1386472230 | 3130 | 3130 | 3130 | 3130 | 172 |
| 462 | 20230914 | 112300 | 1385933870 | 3130 | 3130 | 3130 | 3130 | 1 |
| 463 | 20230914 | 112200 | 1385930740 | 3120 | 3125 | 3125 | 3120 | 1637 |
| 464 | 20230914 | 112100 | 1380818235 | 3125 | 3125 | 3125 | 3125 | 32 |
| 465 | 20230914 | 112000 | 1380718235 | 3140 | 3110 | 3150 | 3110 | 3569 |
| 466 | 20230914 | 111900 | 1369503005 | 3135 | 3110 | 3135 | 3105 | 3201 |
| 467 | 20230914 | 111800 | 1359477710 | 3110 | 3110 | 3110 | 3100 | 304 |
| 468 | 20230914 | 111700 | 1358535270 | 3105 | 3105 | 3105 | 3105 | 351 |
| 469 | 20230914 | 111600 | 1357445415 | 3110 | 3100 | 3110 | 3100 | 2700 |
| 470 | 20230914 | 111500 | 1349057095 | 3100 | 3100 | 3100 | 3100 | 157 |
| 471 | 20230914 | 111400 | 1348570395 | 3100 | 3100 | 3100 | 3100 | 526 |
| 472 | 20230914 | 111300 | 1346939795 | 3105 | 3100 | 3105 | 3095 | 73 |
| 473 | 20230914 | 111200 | 1346713490 | 3100 | 3100 | 3100 | 3100 | 5 |
| 474 | 20230914 | 111100 | 1346697990 | 3100 | 3095 | 3100 | 3095 | 967 |
| 475 | 20230914 | 111000 | 1343705120 | 3100 | 3100 | 3105 | 3095 | 305 |
| 476 | 20230914 | 110900 | 1342759620 | 3100 | 3095 | 3100 | 3095 | 1239 |
| 477 | 20230914 | 110800 | 1338920335 | 3095 | 3100 | 3100 | 3095 | 112 |
| 478 | 20230914 | 110700 | 1338573675 | 3100 | 3100 | 3100 | 3100 | 1262 |
| 479 | 20230914 | 110600 | 1334661475 | 3100 | 3100 | 3100 | 3100 | 530 |
| 480 | 20230914 | 110500 | 1333018475 | 3100 | 3095 | 3100 | 3095 | 1549 |
| 481 | 20230914 | 110400 | 1328224315 | 3095 | 3095 | 3095 | 3095 | 1 |
| 482 | 20230914 | 110300 | 1328221220 | 3090 | 3090 | 3090 | 3090 | 1 |
| 483 | 20230914 | 110200 | 1328218130 | 3095 | 3090 | 3095 | 3080 | 1121 |
| 484 | 20230914 | 110100 | 1324755595 | 3090 | 3080 | 3090 | 3080 | 5106 |
| 485 | 20230914 | 110000 | 1309017000 | 3080 | 3085 | 3085 | 3080 | 152 |
| 486 | 20230914 | 105900 | 1308548830 | 3090 | 3090 | 3090 | 3080 | 24 |
| 487 | 20230914 | 105800 | 1308474720 | 3090 | 3090 | 3090 | 3070 | 6782 |
| 488 | 20230914 | 105700 | 1287626190 | 3095 | 3095 | 3095 | 3080 | 360 |
| 489 | 20230914 | 105600 | 1286514990 | 3095 | 3090 | 3095 | 3075 | 1054 |
| 490 | 20230914 | 105500 | 1283271685 | 3080 | 3085 | 3090 | 3075 | 4522 |
| 491 | 20230914 | 105400 | 1269337720 | 3085 | 3095 | 3095 | 3085 | 2529 |
| 492 | 20230914 | 105300 | 1261523135 | 3090 | 3095 | 3095 | 3090 | 56 |
| 493 | 20230914 | 105200 | 1261349820 | 3090 | 3090 | 3095 | 3090 | 385 |
| 494 | 20230914 | 105100 | 1260160110 | 3090 | 3100 | 3100 | 3090 | 1075 |
| 495 | 20230914 | 105000 | 1256834035 | 3095 | 3090 | 3095 | 3090 | 806 |
| 496 | 20230914 | 104900 | 1254340530 | 3090 | 3095 | 3095 | 3090 | 4 |
| 497 | 20230914 | 104800 | 1254328165 | 3095 | 3085 | 3095 | 3085 | 547 |
| 498 | 20230914 | 104700 | 1252639090 | 3085 | 3095 | 3095 | 3085 | 55 |
| 499 | 20230914 | 104600 | 1252469385 | 3080 | 3095 | 3095 | 3080 | 578 |
| 500 | 20230914 | 104500 | 1250688925 | 3075 | 3090 | 3090 | 3075 | 4526 |
| 501 | 20230914 | 104400 | 1236744360 | 3090 | 3100 | 3100 | 3090 | 58 |
| 502 | 20230914 | 104300 | 1236565040 | 3105 | 3090 | 3105 | 3085 | 3645 |
| 503 | 20230914 | 104200 | 1225274225 | 3090 | 3080 | 3090 | 3080 | 1222 |
| 504 | 20230914 | 104100 | 1221508435 | 3085 | 3100 | 3100 | 3070 | 37025 |
| 505 | 20230914 | 104000 | 1107260040 | 3100 | 3120 | 3130 | 3100 | 21742 |
| 506 | 20230914 | 103900 | 1039700680 | 3125 | 3125 | 3125 | 3125 | 157 |
| 507 | 20230914 | 103800 | 1039210055 | 3130 | 3130 | 3130 | 3130 | 348 |
| 508 | 20230914 | 103700 | 1038120815 | 3120 | 3130 | 3130 | 3120 | 252 |
| 509 | 20230914 | 103600 | 1037334555 | 3130 | 3130 | 3130 | 3130 | 6 |
| 510 | 20230914 | 103500 | 1037315775 | 3125 | 3120 | 3125 | 3120 | 632 |
| 511 | 20230914 | 103400 | 1035341430 | 3125 | 3120 | 3125 | 3120 | 307 |
| 512 | 20230914 | 103300 | 1034383500 | 3125 | 3120 | 3125 | 3115 | 265 |
| 513 | 20230914 | 103200 | 1033556860 | 3120 | 3120 | 3120 | 3120 | 2235 |
| 514 | 20230914 | 103100 | 1026583660 | 3120 | 3120 | 3120 | 3120 | 1807 |
| 515 | 20230914 | 103000 | 1020945820 | 3130 | 3125 | 3130 | 3125 | 157 |
| 516 | 20230914 | 102900 | 1020454615 | 3125 | 3125 | 3130 | 3125 | 914 |
| 517 | 20230914 | 102800 | 1017597195 | 3125 | 3125 | 3125 | 3125 | 141 |
| 518 | 20230914 | 102700 | 1017156570 | 3125 | 3125 | 3125 | 3125 | 0 |
| 519 | 20230914 | 102600 | 1017156570 | 3125 | 3125 | 3125 | 3125 | 621 |
| 520 | 20230914 | 102500 | 1015215945 | 3125 | 3125 | 3125 | 3125 | 9 |
| 521 | 20230914 | 102400 | 1015187820 | 3125 | 3125 | 3125 | 3125 | 0 |
| 522 | 20230914 | 102300 | 1015187820 | 3125 | 3125 | 3125 | 3125 | 0 |
| 523 | 20230914 | 102200 | 1015187820 | 3125 | 3125 | 3125 | 3125 | 1121 |
| 524 | 20230914 | 102100 | 1011684695 | 3125 | 3120 | 3125 | 3120 | 2884 |
| 525 | 20230914 | 102000 | 1002683700 | 3120 | 3125 | 3125 | 3120 | 51 |
| 526 | 20230914 | 101900 | 1002524330 | 3130 | 3125 | 3130 | 3120 | 4086 |
| 527 | 20230914 | 101800 | 989774230 | 3125 | 3125 | 3125 | 3125 | 687 |
| 528 | 20230914 | 101700 | 987627355 | 3125 | 3125 | 3125 | 3125 | 761 |
| 529 | 20230914 | 101600 | 985249230 | 3125 | 3125 | 3125 | 3125 | 154 |
| 530 | 20230914 | 101500 | 984767980 | 3125 | 3130 | 3130 | 3125 | 3323 |
| 531 | 20230914 | 101400 | 974380685 | 3130 | 3130 | 3130 | 3130 | 0 |
| 532 | 20230914 | 101300 | 974380685 | 3130 | 3130 | 3130 | 3130 | 9 |
| 533 | 20230914 | 101200 | 974352515 | 3130 | 3130 | 3135 | 3130 | 351 |
| 534 | 20230914 | 101100 | 973253100 | 3130 | 3130 | 3130 | 3130 | 10 |
| 535 | 20230914 | 101000 | 973221800 | 3125 | 3125 | 3125 | 3125 | 0 |
| 536 | 20230914 | 100900 | 973221800 | 3125 | 3140 | 3140 | 3125 | 4675 |
| 537 | 20230914 | 100800 | 958597320 | 3140 | 3135 | 3140 | 3130 | 402 |
| 538 | 20230914 | 100700 | 957338035 | 3140 | 3135 | 3140 | 3130 | 321 |
| 539 | 20230914 | 100600 | 956333275 | 3130 | 3135 | 3135 | 3130 | 456 |
| 540 | 20230914 | 100500 | 954905195 | 3140 | 3140 | 3140 | 3140 | 0 |
| 541 | 20230914 | 100400 | 954905195 | 3140 | 3130 | 3140 | 3130 | 9 |
| 542 | 20230914 | 100300 | 954876955 | 3130 | 3140 | 3140 | 3130 | 6 |
| 543 | 20230914 | 100200 | 954858125 | 3135 | 3125 | 3135 | 3125 | 705 |
| 544 | 20230914 | 100100 | 952651050 | 3135 | 3125 | 3135 | 3125 | 2518 |
| 545 | 20230914 | 100000 | 944782200 | 3125 | 3135 | 3135 | 3125 | 3809 |
| 546 | 20230914 | 095900 | 932867170 | 3135 | 3135 | 3140 | 3135 | 287 |
| 547 | 20230914 | 095800 | 931966710 | 3135 | 3140 | 3140 | 3125 | 1246 |
| 548 | 20230914 | 095700 | 928072215 | 3125 | 3135 | 3135 | 3125 | 6372 |
| 549 | 20230914 | 095600 | 908134965 | 3135 | 3135 | 3135 | 3130 | 160 |
| 550 | 20230914 | 095500 | 907634145 | 3135 | 3135 | 3135 | 3130 | 192 |
| 551 | 20230914 | 095400 | 907033105 | 3130 | 3130 | 3130 | 3125 | 1612 |
| 552 | 20230914 | 095300 | 901991550 | 3130 | 3130 | 3130 | 3130 | 569 |
| 553 | 20230914 | 095200 | 900210580 | 3130 | 3130 | 3130 | 3130 | 1325 |
| 554 | 20230914 | 095100 | 896063330 | 3130 | 3130 | 3130 | 3130 | 814 |
| 555 | 20230914 | 095000 | 893515510 | 3130 | 3130 | 3130 | 3130 | 320 |
| 556 | 20230914 | 094900 | 892513910 | 3130 | 3140 | 3140 | 3130 | 174 |
| 557 | 20230914 | 094800 | 891969280 | 3135 | 3135 | 3135 | 3135 | 810 |
| 558 | 20230914 | 094700 | 889429930 | 3130 | 3130 | 3130 | 3130 | 1 |
| 559 | 20230914 | 094600 | 889426800 | 3125 | 3135 | 3135 | 3125 | 5856 |
| 560 | 20230914 | 094500 | 871121485 | 3135 | 3130 | 3135 | 3130 | 188 |
| 561 | 20230914 | 094400 | 870532540 | 3130 | 3130 | 3135 | 3130 | 1352 |
| 562 | 20230914 | 094300 | 866300675 | 3135 | 3135 | 3135 | 3130 | 638 |
| 563 | 20230914 | 094200 | 864303160 | 3130 | 3135 | 3135 | 3130 | 936 |
| 564 | 20230914 | 094100 | 861370930 | 3135 | 3140 | 3140 | 3135 | 4821 |
| 565 | 20230914 | 094000 | 846239115 | 3140 | 3135 | 3140 | 3135 | 707 |
| 566 | 20230914 | 093900 | 844019605 | 3135 | 3140 | 3140 | 3135 | 169 |
| 567 | 20230914 | 093800 | 843489605 | 3140 | 3135 | 3140 | 3130 | 864 |
| 568 | 20230914 | 093700 | 840784450 | 3140 | 3130 | 3140 | 3130 | 186 |
| 569 | 20230914 | 093600 | 840202195 | 3130 | 3135 | 3135 | 3130 | 161 |
| 570 | 20230914 | 093500 | 839697465 | 3130 | 3130 | 3130 | 3130 | 880 |
| 571 | 20230914 | 093400 | 836943065 | 3130 | 3135 | 3135 | 3130 | 358 |
| 572 | 20230914 | 093300 | 835822520 | 3130 | 3130 | 3140 | 3130 | 1908 |
| 573 | 20230914 | 093200 | 829849810 | 3130 | 3135 | 3135 | 3125 | 716 |
| 574 | 20230914 | 093100 | 827611825 | 3135 | 3140 | 3145 | 3130 | 4453 |
| 575 | 20230914 | 093000 | 813653870 | 3135 | 3135 | 3140 | 3130 | 1566 |
| 576 | 20230914 | 092900 | 808751710 | 3135 | 3135 | 3135 | 3130 | 241 |
| 577 | 20230914 | 092800 | 807996365 | 3130 | 3135 | 3140 | 3130 | 110 |
| 578 | 20230914 | 092700 | 807651020 | 3140 | 3130 | 3140 | 3125 | 3201 |
| 579 | 20230914 | 092600 | 797640295 | 3140 | 3140 | 3140 | 3130 | 910 |
| 580 | 20230914 | 092500 | 794787270 | 3140 | 3145 | 3145 | 3135 | 780 |
| 581 | 20230914 | 092400 | 792338835 | 3145 | 3130 | 3145 | 3125 | 986 |
| 582 | 20230914 | 092300 | 789242960 | 3145 | 3135 | 3145 | 3125 | 14696 |
| 583 | 20230914 | 092200 | 743282340 | 3140 | 3140 | 3150 | 3140 | 685 |
| 584 | 20230914 | 092100 | 741130915 | 3140 | 3140 | 3155 | 3140 | 1830 |
| 585 | 20230914 | 092000 | 735376500 | 3140 | 3140 | 3140 | 3135 | 1273 |
| 586 | 20230914 | 091900 | 731381725 | 3130 | 3140 | 3140 | 3130 | 262 |
| 587 | 20230914 | 091800 | 730560360 | 3135 | 3130 | 3135 | 3125 | 1262 |
| 588 | 20230914 | 091700 | 726612405 | 3130 | 3135 | 3135 | 3125 | 17308 |
| 589 | 20230914 | 091600 | 672511810 | 3135 | 3135 | 3140 | 3130 | 7496 |
| 590 | 20230914 | 091500 | 649030780 | 3145 | 3160 | 3160 | 3130 | 4991 |
| 591 | 20230914 | 091400 | 633391160 | 3140 | 3165 | 3165 | 3140 | 8223 |
| 592 | 20230914 | 091300 | 607467895 | 3165 | 3150 | 3165 | 3150 | 2026 |
| 593 | 20230914 | 091200 | 601070100 | 3145 | 3160 | 3165 | 3145 | 2838 |
| 594 | 20230914 | 091100 | 592123080 | 3160 | 3160 | 3160 | 3140 | 9621 |
| 595 | 20230914 | 091000 | 561853515 | 3160 | 3165 | 3165 | 3145 | 12965 |
| 596 | 20230914 | 090900 | 520972330 | 3165 | 3175 | 3180 | 3165 | 2654 |
| 597 | 20230914 | 090800 | 512550430 | 3175 | 3180 | 3180 | 3165 | 2921 |
| 598 | 20230914 | 090700 | 503280220 | 3180 | 3160 | 3185 | 3160 | 7245 |
| 599 | 20230914 | 090600 | 480246410 | 3155 | 3150 | 3170 | 3125 | 14343 |
| 600 | 20230914 | 090500 | 435295520 | 3150 | 3195 | 3205 | 3110 | 47915 |
| 601 | 20230914 | 090400 | 283869110 | 3195 | 3210 | 3215 | 3195 | 12443 |
| 602 | 20230914 | 090300 | 244015045 | 3210 | 3205 | 3220 | 3200 | 2391 |
| 603 | 20230914 | 090200 | 236344255 | 3200 | 3210 | 3220 | 3195 | 4737 |
| 604 | 20230914 | 090100 | 221188090 | 3195 | 3220 | 3230 | 3190 | 14714 |
| 605 | 20230914 | 090000 | 174014815 | 3190 | 3195 | 3230 | 3190 | 42709 |