30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 3 | 20230913 | 191500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20230913 | 191400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20230913 | 191300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20230913 | 191200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20230913 | 191100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20230913 | 191000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20230913 | 190900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20230913 | 190800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20230913 | 190700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20230913 | 190600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20230913 | 190500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20230913 | 190400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20230913 | 190300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20230913 | 190200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20230913 | 190100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20230913 | 190000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20230913 | 185900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20230913 | 185800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20230913 | 185700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20230913 | 185600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20230913 | 185500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20230913 | 185400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20230913 | 185300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20230913 | 185200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20230913 | 185100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20230913 | 185000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20230913 | 184900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20230913 | 184800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20230913 | 184700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20230913 | 184600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 33 | 20230913 | 184500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20230913 | 184400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20230913 | 184300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20230913 | 184200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20230913 | 184100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20230913 | 184000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20230913 | 183900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20230913 | 183800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20230913 | 183700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20230913 | 183600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20230913 | 183500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20230913 | 183400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20230913 | 183300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20230913 | 183200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20230913 | 183100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20230913 | 183000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20230913 | 182900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20230913 | 182800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20230913 | 182700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20230913 | 182600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20230913 | 182500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20230913 | 182400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20230913 | 182300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20230913 | 182200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20230913 | 182100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20230913 | 182000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20230913 | 181900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20230913 | 181800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20230913 | 181700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20230913 | 181600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 63 | 20230913 | 181500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20230913 | 181400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20230913 | 181300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20230913 | 181200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20230913 | 181100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20230913 | 181000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20230913 | 180900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20230913 | 180800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20230913 | 180700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20230913 | 180600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20230913 | 180500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20230913 | 180400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20230913 | 180300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20230913 | 180200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20230913 | 180100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20230913 | 180000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20230913 | 175900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20230913 | 175800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20230913 | 175700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20230913 | 175600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20230913 | 175500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20230913 | 175400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20230913 | 175300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20230913 | 175200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20230913 | 175100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20230913 | 175000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20230913 | 174900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20230913 | 174800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20230913 | 174700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20230913 | 174600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 93 | 20230913 | 174500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20230913 | 174400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20230913 | 174300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20230913 | 174200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20230913 | 174100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20230913 | 174000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20230913 | 173900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20230913 | 173800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20230913 | 173700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20230913 | 173600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20230913 | 173500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20230913 | 173400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20230913 | 173300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20230913 | 173200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20230913 | 173100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20230913 | 173000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20230913 | 172900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20230913 | 172800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20230913 | 172700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20230913 | 172600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20230913 | 172500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20230913 | 172400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20230913 | 172300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20230913 | 172200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20230913 | 172100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20230913 | 172000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20230913 | 171900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20230913 | 171800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20230913 | 171700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20230913 | 171600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 123 | 20230913 | 171500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20230913 | 171400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20230913 | 171300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20230913 | 171200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20230913 | 171100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20230913 | 171000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20230913 | 170900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20230913 | 170800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20230913 | 170700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20230913 | 170600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20230913 | 170500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20230913 | 170400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20230913 | 170300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20230913 | 170200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20230913 | 170100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20230913 | 170000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20230913 | 165900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20230913 | 165800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20230913 | 165700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20230913 | 165600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20230913 | 165500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20230913 | 165400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20230913 | 165300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20230913 | 165200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20230913 | 165100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20230913 | 165000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20230913 | 164900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20230913 | 164800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20230913 | 164700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20230913 | 164600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 153 | 20230913 | 164500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20230913 | 164400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20230913 | 164300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20230913 | 164200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20230913 | 164100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20230913 | 164000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20230913 | 163900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20230913 | 163800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20230913 | 163700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20230913 | 163600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20230913 | 163500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20230913 | 163400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20230913 | 163300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20230913 | 163200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20230913 | 163100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20230913 | 163000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20230913 | 162900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20230913 | 162800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20230913 | 162700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20230913 | 162600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20230913 | 162500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20230913 | 162400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20230913 | 162300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20230913 | 162200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20230913 | 162100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20230913 | 162000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20230913 | 161900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20230913 | 161800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20230913 | 161700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20230913 | 161600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 183 | 20230913 | 161500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20230913 | 161400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20230913 | 161300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20230913 | 161200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20230913 | 161100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20230913 | 161000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20230913 | 160900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20230913 | 160800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20230913 | 160700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20230913 | 160600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20230913 | 160500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20230913 | 160400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20230913 | 160300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20230913 | 160200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20230913 | 160100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20230913 | 160000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20230913 | 155900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20230913 | 155800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20230913 | 155700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20230913 | 155600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20230913 | 155500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20230913 | 155400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20230913 | 155300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 206 | 20230913 | 155200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20230913 | 155100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 208 | 20230913 | 155000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 209 | 20230913 | 154900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20230913 | 154800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20230913 | 154700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 212 | 20230913 | 154600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 213 | 20230913 | 154500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20230913 | 154400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20230913 | 154300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20230913 | 154200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20230913 | 154100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20230913 | 154000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20230913 | 153900 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20230913 | 153800 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20230913 | 153700 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20230913 | 153600 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20230913 | 153500 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 224 | 20230913 | 153400 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 225 | 20230913 | 153300 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 226 | 20230913 | 153200 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 227 | 20230913 | 153100 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 0 |
| 228 | 20230913 | 153000 | 2556769765 | 4205 | 4205 | 4205 | 4205 | 18928 |
| 229 | 20230913 | 152900 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 230 | 20230913 | 152800 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 231 | 20230913 | 152700 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 232 | 20230913 | 152600 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 233 | 20230913 | 152500 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 234 | 20230913 | 152400 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 235 | 20230913 | 152300 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 236 | 20230913 | 152200 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 237 | 20230913 | 152100 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 238 | 20230913 | 152000 | 2477177525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 239 | 20230913 | 151900 | 2477177525 | 4210 | 4210 | 4220 | 4210 | 2948 |
| 240 | 20230913 | 151800 | 2464749895 | 4205 | 4225 | 4225 | 4205 | 1082 |
| 241 | 20230913 | 151700 | 2460199835 | 4225 | 4215 | 4225 | 4205 | 1587 |
| 242 | 20230913 | 151600 | 2453514330 | 4215 | 4215 | 4215 | 4200 | 5099 |
| 243 | 20230913 | 151500 | 2432088595 | 4215 | 4220 | 4225 | 4215 | 2836 |
| 244 | 20230913 | 151400 | 2420121180 | 4215 | 4200 | 4220 | 4200 | 1926 |
| 245 | 20230913 | 151300 | 2412012815 | 4205 | 4205 | 4205 | 4205 | 1103 |
| 246 | 20230913 | 151200 | 2407374700 | 4205 | 4210 | 4220 | 4200 | 15182 |
| 247 | 20230913 | 151100 | 2343553890 | 4210 | 4220 | 4220 | 4210 | 648 |
| 248 | 20230913 | 151000 | 2340822785 | 4220 | 4220 | 4220 | 4215 | 840 |
| 249 | 20230913 | 150900 | 2337282135 | 4220 | 4220 | 4220 | 4220 | 4 |
| 250 | 20230913 | 150800 | 2337265255 | 4220 | 4230 | 4230 | 4220 | 257 |
| 251 | 20230913 | 150700 | 2336180615 | 4230 | 4230 | 4230 | 4230 | 297 |
| 252 | 20230913 | 150600 | 2334924305 | 4230 | 4230 | 4230 | 4230 | 42 |
| 253 | 20230913 | 150500 | 2334746645 | 4230 | 4230 | 4230 | 4210 | 1652 |
| 254 | 20230913 | 150400 | 2327778075 | 4230 | 4225 | 4230 | 4215 | 2587 |
| 255 | 20230913 | 150300 | 2316872335 | 4225 | 4215 | 4225 | 4215 | 124 |
| 256 | 20230913 | 150200 | 2316349660 | 4235 | 4230 | 4235 | 4215 | 2936 |
| 257 | 20230913 | 150100 | 2303947105 | 4235 | 4230 | 4235 | 4230 | 1819 |
| 258 | 20230913 | 150000 | 2296252605 | 4235 | 4240 | 4240 | 4235 | 2257 |
| 259 | 20230913 | 145900 | 2286693740 | 4235 | 4240 | 4240 | 4235 | 204 |
| 260 | 20230913 | 145800 | 2285829790 | 4230 | 4235 | 4235 | 4230 | 1845 |
| 261 | 20230913 | 145700 | 2278016360 | 4235 | 4230 | 4235 | 4225 | 980 |
| 262 | 20230913 | 145600 | 2273868450 | 4230 | 4230 | 4230 | 4230 | 1682 |
| 263 | 20230913 | 145500 | 2266753590 | 4230 | 4235 | 4235 | 4230 | 1038 |
| 264 | 20230913 | 145400 | 2262357860 | 4235 | 4240 | 4240 | 4235 | 47 |
| 265 | 20230913 | 145300 | 2262158765 | 4240 | 4240 | 4240 | 4240 | 226 |
| 266 | 20230913 | 145200 | 2261200525 | 4240 | 4235 | 4240 | 4230 | 345 |
| 267 | 20230913 | 145100 | 2259741015 | 4230 | 4240 | 4240 | 4230 | 68 |
| 268 | 20230913 | 145000 | 2259452765 | 4235 | 4230 | 4235 | 4225 | 1401 |
| 269 | 20230913 | 144900 | 2253528415 | 4230 | 4240 | 4240 | 4230 | 2730 |
| 270 | 20230913 | 144800 | 2241975495 | 4235 | 4235 | 4235 | 4235 | 23 |
| 271 | 20230913 | 144700 | 2241878090 | 4235 | 4240 | 4240 | 4235 | 918 |
| 272 | 20230913 | 144600 | 2237987760 | 4240 | 4240 | 4240 | 4235 | 581 |
| 273 | 20230913 | 144500 | 2235525370 | 4240 | 4245 | 4245 | 4235 | 1134 |
| 274 | 20230913 | 144400 | 2230716940 | 4245 | 4250 | 4250 | 4245 | 280 |
| 275 | 20230913 | 144300 | 2229528305 | 4245 | 4245 | 4245 | 4245 | 0 |
| 276 | 20230913 | 144200 | 2229528305 | 4245 | 4245 | 4245 | 4245 | 44 |
| 277 | 20230913 | 144100 | 2229341525 | 4245 | 4240 | 4245 | 4240 | 1751 |
| 278 | 20230913 | 144000 | 2221916855 | 4245 | 4250 | 4250 | 4245 | 4505 |
| 279 | 20230913 | 143900 | 2202772385 | 4255 | 4250 | 4260 | 4250 | 424 |
| 280 | 20230913 | 143800 | 2200968275 | 4255 | 4260 | 4260 | 4255 | 722 |
| 281 | 20230913 | 143700 | 2197896135 | 4260 | 4255 | 4260 | 4255 | 342 |
| 282 | 20230913 | 143600 | 2196439715 | 4255 | 4255 | 4255 | 4255 | 904 |
| 283 | 20230913 | 143500 | 2192593195 | 4260 | 4265 | 4265 | 4255 | 684 |
| 284 | 20230913 | 143400 | 2189680385 | 4260 | 4270 | 4280 | 4260 | 215 |
| 285 | 20230913 | 143300 | 2188762745 | 4270 | 4270 | 4270 | 4270 | 339 |
| 286 | 20230913 | 143200 | 2187315215 | 4270 | 4270 | 4270 | 4270 | 1 |
| 287 | 20230913 | 143100 | 2187310945 | 4280 | 4280 | 4280 | 4280 | 53 |
| 288 | 20230913 | 143000 | 2187084105 | 4280 | 4270 | 4280 | 4270 | 13 |
| 289 | 20230913 | 142900 | 2187028535 | 4260 | 4260 | 4260 | 4255 | 3625 |
| 290 | 20230913 | 142800 | 2171586085 | 4260 | 4270 | 4270 | 4260 | 1267 |
| 291 | 20230913 | 142700 | 2166186255 | 4270 | 4265 | 4270 | 4260 | 14 |
| 292 | 20230913 | 142600 | 2166126535 | 4265 | 4270 | 4270 | 4265 | 2078 |
| 293 | 20230913 | 142500 | 2157260035 | 4275 | 4280 | 4280 | 4270 | 235 |
| 294 | 20230913 | 142400 | 2156255245 | 4280 | 4280 | 4280 | 4270 | 521 |
| 295 | 20230913 | 142300 | 2154027425 | 4280 | 4280 | 4280 | 4280 | 64 |
| 296 | 20230913 | 142200 | 2153753505 | 4280 | 4280 | 4280 | 4280 | 1098 |
| 297 | 20230913 | 142100 | 2149054065 | 4285 | 4290 | 4290 | 4285 | 1623 |
| 298 | 20230913 | 142000 | 2142096505 | 4290 | 4290 | 4290 | 4290 | 111 |
| 299 | 20230913 | 141900 | 2141620315 | 4275 | 4295 | 4295 | 4270 | 3701 |
| 300 | 20230913 | 141800 | 2125812020 | 4295 | 4285 | 4295 | 4270 | 1352 |
| 301 | 20230913 | 141700 | 2120027330 | 4300 | 4300 | 4300 | 4295 | 321 |
| 302 | 20230913 | 141600 | 2118647555 | 4295 | 4295 | 4295 | 4295 | 149 |
| 303 | 20230913 | 141500 | 2118007600 | 4295 | 4295 | 4295 | 4290 | 5 |
| 304 | 20230913 | 141400 | 2117986135 | 4285 | 4300 | 4300 | 4285 | 4434 |
| 305 | 20230913 | 141300 | 2098921050 | 4295 | 4295 | 4300 | 4295 | 570 |
| 306 | 20230913 | 141200 | 2096472860 | 4295 | 4290 | 4295 | 4280 | 717 |
| 307 | 20230913 | 141100 | 2093394240 | 4290 | 4300 | 4300 | 4290 | 1407 |
| 308 | 20230913 | 141000 | 2087358200 | 4300 | 4290 | 4300 | 4290 | 4173 |
| 309 | 20230913 | 140900 | 2069427855 | 4290 | 4290 | 4290 | 4290 | 151 |
| 310 | 20230913 | 140800 | 2068780065 | 4290 | 4280 | 4290 | 4270 | 3186 |
| 311 | 20230913 | 140700 | 2055157875 | 4285 | 4290 | 4295 | 4285 | 2909 |
| 312 | 20230913 | 140600 | 2042688070 | 4295 | 4295 | 4305 | 4290 | 3100 |
| 313 | 20230913 | 140500 | 2029364310 | 4295 | 4290 | 4295 | 4280 | 802 |
| 314 | 20230913 | 140400 | 2025926200 | 4290 | 4280 | 4290 | 4280 | 233 |
| 315 | 20230913 | 140300 | 2024927210 | 4280 | 4285 | 4285 | 4280 | 1857 |
| 316 | 20230913 | 140200 | 2016973965 | 4290 | 4295 | 4295 | 4280 | 6128 |
| 317 | 20230913 | 140100 | 1990683485 | 4295 | 4315 | 4315 | 4295 | 3582 |
| 318 | 20230913 | 140000 | 1975280180 | 4310 | 4330 | 4335 | 4310 | 4843 |
| 319 | 20230913 | 135900 | 1954364370 | 4325 | 4320 | 4330 | 4310 | 850 |
| 320 | 20230913 | 135800 | 1950690810 | 4310 | 4325 | 4340 | 4310 | 3743 |
| 321 | 20230913 | 135700 | 1934493530 | 4335 | 4330 | 4350 | 4330 | 7736 |
| 322 | 20230913 | 135600 | 1900925485 | 4330 | 4300 | 4340 | 4300 | 13932 |
| 323 | 20230913 | 135500 | 1840656475 | 4300 | 4300 | 4300 | 4295 | 2277 |
| 324 | 20230913 | 135400 | 1830870885 | 4295 | 4285 | 4295 | 4285 | 2783 |
| 325 | 20230913 | 135300 | 1818924980 | 4285 | 4290 | 4290 | 4265 | 215 |
| 326 | 20230913 | 135200 | 1818005110 | 4290 | 4290 | 4290 | 4290 | 6 |
| 327 | 20230913 | 135100 | 1817979370 | 4290 | 4260 | 4290 | 4260 | 2256 |
| 328 | 20230913 | 135000 | 1808317985 | 4260 | 4275 | 4275 | 4260 | 642 |
| 329 | 20230913 | 134900 | 1805578380 | 4280 | 4280 | 4280 | 4280 | 2 |
| 330 | 20230913 | 134800 | 1805569820 | 4285 | 4270 | 4285 | 4270 | 6030 |
| 331 | 20230913 | 134700 | 1779820125 | 4275 | 4290 | 4295 | 4270 | 3627 |
| 332 | 20230913 | 134600 | 1764311155 | 4295 | 4290 | 4295 | 4285 | 6076 |
| 333 | 20230913 | 134500 | 1738242160 | 4290 | 4255 | 4295 | 4250 | 17074 |
| 334 | 20230913 | 134400 | 1665201705 | 4250 | 4255 | 4255 | 4250 | 138 |
| 335 | 20230913 | 134300 | 1664615195 | 4255 | 4240 | 4255 | 4240 | 7353 |
| 336 | 20230913 | 134200 | 1633380445 | 4220 | 4240 | 4240 | 4220 | 31 |
| 337 | 20230913 | 134100 | 1633249605 | 4240 | 4235 | 4240 | 4220 | 443 |
| 338 | 20230913 | 134000 | 1631378765 | 4240 | 4240 | 4240 | 4240 | 237 |
| 339 | 20230913 | 133900 | 1630373885 | 4240 | 4240 | 4240 | 4240 | 8 |
| 340 | 20230913 | 133800 | 1630339965 | 4235 | 4235 | 4235 | 4235 | 48 |
| 341 | 20230913 | 133700 | 1630136685 | 4235 | 4230 | 4235 | 4230 | 37 |
| 342 | 20230913 | 133600 | 1629980085 | 4230 | 4235 | 4240 | 4230 | 503 |
| 343 | 20230913 | 133500 | 1627851590 | 4240 | 4240 | 4240 | 4240 | 31 |
| 344 | 20230913 | 133400 | 1627720150 | 4240 | 4240 | 4240 | 4240 | 101 |
| 345 | 20230913 | 133300 | 1627291910 | 4240 | 4230 | 4240 | 4230 | 631 |
| 346 | 20230913 | 133200 | 1624619645 | 4235 | 4235 | 4240 | 4235 | 124 |
| 347 | 20230913 | 133100 | 1624093980 | 4240 | 4240 | 4240 | 4235 | 19 |
| 348 | 20230913 | 133000 | 1624013450 | 4240 | 4235 | 4240 | 4230 | 134 |
| 349 | 20230913 | 132900 | 1623445990 | 4235 | 4225 | 4235 | 4225 | 28 |
| 350 | 20230913 | 132800 | 1623327550 | 4225 | 4220 | 4225 | 4220 | 86 |
| 351 | 20230913 | 132700 | 1622964625 | 4220 | 4220 | 4220 | 4215 | 461 |
| 352 | 20230913 | 132600 | 1621019705 | 4220 | 4235 | 4235 | 4220 | 5597 |
| 353 | 20230913 | 132500 | 1597370135 | 4235 | 4235 | 4235 | 4235 | 30 |
| 354 | 20230913 | 132400 | 1597243085 | 4235 | 4235 | 4235 | 4235 | 26 |
| 355 | 20230913 | 132300 | 1597132975 | 4235 | 4235 | 4235 | 4235 | 1 |
| 356 | 20230913 | 132200 | 1597128740 | 4230 | 4230 | 4230 | 4230 | 72 |
| 357 | 20230913 | 132100 | 1596824180 | 4235 | 4235 | 4235 | 4235 | 7 |
| 358 | 20230913 | 132000 | 1596794535 | 4235 | 4235 | 4235 | 4235 | 459 |
| 359 | 20230913 | 131900 | 1594850670 | 4240 | 4240 | 4240 | 4240 | 15 |
| 360 | 20230913 | 131800 | 1594787070 | 4240 | 4235 | 4240 | 4235 | 1017 |
| 361 | 20230913 | 131700 | 1590475050 | 4240 | 4240 | 4240 | 4240 | 11 |
| 362 | 20230913 | 131600 | 1590428410 | 4235 | 4230 | 4235 | 4230 | 473 |
| 363 | 20230913 | 131500 | 1588425260 | 4235 | 4225 | 4235 | 4210 | 792 |
| 364 | 20230913 | 131400 | 1585084620 | 4230 | 4210 | 4230 | 4210 | 12 |
| 365 | 20230913 | 131300 | 1585033980 | 4230 | 4230 | 4230 | 4210 | 12 |
| 366 | 20230913 | 131200 | 1584983420 | 4210 | 4230 | 4230 | 4210 | 78 |
| 367 | 20230913 | 131100 | 1584654040 | 4230 | 4225 | 4230 | 4210 | 113 |
| 368 | 20230913 | 131000 | 1584177850 | 4225 | 4225 | 4225 | 4205 | 3120 |
| 369 | 20230913 | 130900 | 1571026295 | 4225 | 4225 | 4225 | 4225 | 1010 |
| 370 | 20230913 | 130800 | 1566759045 | 4225 | 4225 | 4225 | 4225 | 18 |
| 371 | 20230913 | 130700 | 1566682995 | 4225 | 4235 | 4235 | 4225 | 394 |
| 372 | 20230913 | 130600 | 1565016245 | 4245 | 4250 | 4250 | 4245 | 38 |
| 373 | 20230913 | 130500 | 1564854845 | 4235 | 4235 | 4235 | 4235 | 18 |
| 374 | 20230913 | 130400 | 1564778615 | 4235 | 4235 | 4235 | 4235 | 0 |
| 375 | 20230913 | 130300 | 1564778615 | 4235 | 4235 | 4240 | 4235 | 1125 |
| 376 | 20230913 | 130200 | 1560014235 | 4235 | 4250 | 4250 | 4235 | 766 |
| 377 | 20230913 | 130100 | 1556763365 | 4250 | 4255 | 4255 | 4250 | 227 |
| 378 | 20230913 | 130000 | 1555798115 | 4255 | 4255 | 4255 | 4255 | 61 |
| 379 | 20230913 | 125900 | 1555538560 | 4255 | 4260 | 4260 | 4250 | 202 |
| 380 | 20230913 | 125800 | 1554679435 | 4260 | 4250 | 4260 | 4250 | 2163 |
| 381 | 20230913 | 125700 | 1545474050 | 4255 | 4245 | 4255 | 4245 | 2176 |
| 382 | 20230913 | 125600 | 1536224050 | 4245 | 4245 | 4245 | 4245 | 1025 |
| 383 | 20230913 | 125500 | 1531872925 | 4245 | 4245 | 4245 | 4245 | 287 |
| 384 | 20230913 | 125400 | 1530654610 | 4245 | 4245 | 4245 | 4240 | 150 |
| 385 | 20230913 | 125300 | 1530017865 | 4245 | 4245 | 4245 | 4235 | 555 |
| 386 | 20230913 | 125200 | 1527664860 | 4245 | 4245 | 4245 | 4240 | 555 |
| 387 | 20230913 | 125100 | 1525310885 | 4245 | 4245 | 4245 | 4245 | 71 |
| 388 | 20230913 | 125000 | 1525009490 | 4240 | 4245 | 4245 | 4240 | 752 |
| 389 | 20230913 | 124900 | 1521820170 | 4245 | 4245 | 4245 | 4245 | 201 |
| 390 | 20230913 | 124800 | 1520966925 | 4245 | 4245 | 4245 | 4245 | 655 |
| 391 | 20230913 | 124700 | 1518186450 | 4245 | 4245 | 4245 | 4245 | 735 |
| 392 | 20230913 | 124600 | 1515066375 | 4240 | 4240 | 4240 | 4240 | 622 |
| 393 | 20230913 | 124500 | 1512429095 | 4240 | 4240 | 4240 | 4240 | 577 |
| 394 | 20230913 | 124400 | 1509982615 | 4240 | 4240 | 4240 | 4240 | 449 |
| 395 | 20230913 | 124300 | 1508078855 | 4240 | 4240 | 4240 | 4240 | 300 |
| 396 | 20230913 | 124200 | 1506806855 | 4240 | 4240 | 4240 | 4240 | 841 |
| 397 | 20230913 | 124100 | 1503241015 | 4235 | 4235 | 4240 | 4235 | 512 |
| 398 | 20230913 | 124000 | 1501072675 | 4235 | 4235 | 4235 | 4235 | 150 |
| 399 | 20230913 | 123900 | 1500437425 | 4235 | 4235 | 4235 | 4235 | 334 |
| 400 | 20230913 | 123800 | 1499022935 | 4235 | 4235 | 4235 | 4235 | 517 |
| 401 | 20230913 | 123700 | 1496833440 | 4235 | 4240 | 4240 | 4235 | 10 |
| 402 | 20230913 | 123600 | 1496791060 | 4235 | 4235 | 4235 | 4215 | 943 |
| 403 | 20230913 | 123500 | 1492800320 | 4235 | 4230 | 4235 | 4230 | 113 |
| 404 | 20230913 | 123400 | 1492321795 | 4235 | 4235 | 4235 | 4235 | 1 |
| 405 | 20230913 | 123300 | 1492317560 | 4235 | 4210 | 4235 | 4210 | 168 |
| 406 | 20230913 | 123200 | 1491609880 | 4210 | 4220 | 4220 | 4210 | 1268 |
| 407 | 20230913 | 123100 | 1486261600 | 4220 | 4230 | 4230 | 4220 | 4591 |
| 408 | 20230913 | 123000 | 1466877950 | 4230 | 4225 | 4230 | 4225 | 469 |
| 409 | 20230913 | 122900 | 1464896400 | 4220 | 4225 | 4225 | 4220 | 277 |
| 410 | 20230913 | 122800 | 1463727340 | 4225 | 4210 | 4225 | 4210 | 965 |
| 411 | 20230913 | 122700 | 1459663730 | 4210 | 4210 | 4210 | 4210 | 204 |
| 412 | 20230913 | 122600 | 1458804890 | 4220 | 4220 | 4220 | 4220 | 0 |
| 413 | 20230913 | 122500 | 1458804890 | 4220 | 4210 | 4220 | 4210 | 1437 |
| 414 | 20230913 | 122400 | 1452755070 | 4210 | 4210 | 4210 | 4210 | 111 |
| 415 | 20230913 | 122300 | 1452287760 | 4220 | 4220 | 4220 | 4220 | 1 |
| 416 | 20230913 | 122200 | 1452283540 | 4220 | 4205 | 4220 | 4205 | 122 |
| 417 | 20230913 | 122100 | 1451768985 | 4220 | 4205 | 4220 | 4205 | 201 |
| 418 | 20230913 | 122000 | 1450923765 | 4205 | 4215 | 4215 | 4205 | 661 |
| 419 | 20230913 | 121900 | 1448141270 | 4215 | 4220 | 4220 | 4215 | 793 |
| 420 | 20230913 | 121800 | 1444795055 | 4220 | 4215 | 4220 | 4215 | 71 |
| 421 | 20230913 | 121700 | 1444495535 | 4220 | 4230 | 4230 | 4220 | 172 |
| 422 | 20230913 | 121600 | 1443769435 | 4230 | 4230 | 4230 | 4230 | 1431 |
| 423 | 20230913 | 121500 | 1437716305 | 4230 | 4225 | 4230 | 4220 | 937 |
| 424 | 20230913 | 121400 | 1433756040 | 4225 | 4220 | 4225 | 4220 | 46 |
| 425 | 20230913 | 121300 | 1433561915 | 4220 | 4220 | 4225 | 4220 | 2252 |
| 426 | 20230913 | 121200 | 1424047820 | 4220 | 4225 | 4225 | 4220 | 26 |
| 427 | 20230913 | 121100 | 1423938025 | 4225 | 4225 | 4225 | 4225 | 234 |
| 428 | 20230913 | 121000 | 1422949375 | 4210 | 4225 | 4225 | 4210 | 51 |
| 429 | 20230913 | 120900 | 1422734650 | 4215 | 4225 | 4225 | 4215 | 3785 |
| 430 | 20230913 | 120800 | 1406762445 | 4220 | 4225 | 4225 | 4220 | 394 |
| 431 | 20230913 | 120700 | 1405097950 | 4230 | 4230 | 4230 | 4225 | 199 |
| 432 | 20230913 | 120600 | 1404257015 | 4225 | 4225 | 4230 | 4225 | 113 |
| 433 | 20230913 | 120500 | 1403779585 | 4225 | 4225 | 4230 | 4225 | 213 |
| 434 | 20230913 | 120400 | 1402879655 | 4230 | 4225 | 4230 | 4225 | 27 |
| 435 | 20230913 | 120300 | 1402765550 | 4230 | 4225 | 4230 | 4225 | 297 |
| 436 | 20230913 | 120200 | 1401509550 | 4230 | 4225 | 4230 | 4225 | 302 |
| 437 | 20230913 | 120100 | 1400233090 | 4225 | 4225 | 4225 | 4225 | 1390 |
| 438 | 20230913 | 120000 | 1394360340 | 4225 | 4220 | 4225 | 4220 | 60 |
| 439 | 20230913 | 115900 | 1394106890 | 4220 | 4225 | 4225 | 4220 | 176 |
| 440 | 20230913 | 115800 | 1393363545 | 4225 | 4225 | 4225 | 4225 | 27 |
| 441 | 20230913 | 115700 | 1393249470 | 4230 | 4220 | 4230 | 4220 | 1085 |
| 442 | 20230913 | 115600 | 1388660760 | 4230 | 4215 | 4230 | 4215 | 332 |
| 443 | 20230913 | 115500 | 1387259730 | 4230 | 4215 | 4230 | 4215 | 65 |
| 444 | 20230913 | 115400 | 1386985730 | 4215 | 4235 | 4235 | 4215 | 601 |
| 445 | 20230913 | 115300 | 1384452410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 446 | 20230913 | 115200 | 1384452410 | 4260 | 4205 | 4260 | 4205 | 6200 |
| 447 | 20230913 | 115100 | 1358145400 | 4215 | 4215 | 4215 | 4215 | 126 |
| 448 | 20230913 | 115000 | 1357614310 | 4215 | 4215 | 4215 | 4210 | 1224 |
| 449 | 20230913 | 114900 | 1352459300 | 4215 | 4215 | 4215 | 4215 | 1 |
| 450 | 20230913 | 114800 | 1352455085 | 4215 | 4215 | 4215 | 4215 | 4 |
| 451 | 20230913 | 114700 | 1352438225 | 4215 | 4215 | 4215 | 4215 | 1 |
| 452 | 20230913 | 114600 | 1352434010 | 4215 | 4215 | 4215 | 4195 | 502 |
| 453 | 20230913 | 114500 | 1350327780 | 4190 | 4215 | 4215 | 4190 | 6010 |
| 454 | 20230913 | 114400 | 1325094260 | 4215 | 4215 | 4215 | 4215 | 61 |
| 455 | 20230913 | 114300 | 1324837145 | 4215 | 4210 | 4215 | 4210 | 773 |
| 456 | 20230913 | 114200 | 1321582560 | 4215 | 4215 | 4215 | 4215 | 22 |
| 457 | 20230913 | 114100 | 1321489830 | 4215 | 4210 | 4215 | 4210 | 307 |
| 458 | 20230913 | 114000 | 1320197325 | 4210 | 4210 | 4220 | 4210 | 364 |
| 459 | 20230913 | 113900 | 1318664725 | 4210 | 4220 | 4220 | 4210 | 391 |
| 460 | 20230913 | 113800 | 1317014805 | 4215 | 4210 | 4215 | 4205 | 908 |
| 461 | 20230913 | 113700 | 1313188600 | 4210 | 4215 | 4215 | 4210 | 607 |
| 462 | 20230913 | 113600 | 1310633080 | 4215 | 4210 | 4215 | 4210 | 113 |
| 463 | 20230913 | 113500 | 1310156795 | 4210 | 4210 | 4215 | 4210 | 481 |
| 464 | 20230913 | 113400 | 1308131285 | 4205 | 4215 | 4215 | 4200 | 602 |
| 465 | 20230913 | 113300 | 1305600925 | 4210 | 4210 | 4210 | 4210 | 0 |
| 466 | 20230913 | 113200 | 1305600925 | 4210 | 4210 | 4210 | 4210 | 115 |
| 467 | 20230913 | 113100 | 1305116775 | 4210 | 4210 | 4210 | 4210 | 345 |
| 468 | 20230913 | 113000 | 1303664325 | 4210 | 4215 | 4215 | 4210 | 6 |
| 469 | 20230913 | 112900 | 1303639050 | 4210 | 4210 | 4210 | 4210 | 109 |
| 470 | 20230913 | 112800 | 1303180160 | 4210 | 4210 | 4210 | 4205 | 412 |
| 471 | 20230913 | 112700 | 1301445940 | 4205 | 4215 | 4215 | 4205 | 10 |
| 472 | 20230913 | 112600 | 1301403880 | 4205 | 4205 | 4205 | 4205 | 125 |
| 473 | 20230913 | 112500 | 1300878255 | 4205 | 4205 | 4215 | 4205 | 1226 |
| 474 | 20230913 | 112400 | 1295720000 | 4205 | 4195 | 4205 | 4195 | 281 |
| 475 | 20230913 | 112300 | 1294539295 | 4200 | 4205 | 4205 | 4200 | 1139 |
| 476 | 20230913 | 112200 | 1289755390 | 4205 | 4205 | 4205 | 4200 | 171 |
| 477 | 20230913 | 112100 | 1289036685 | 4210 | 4205 | 4210 | 4200 | 364 |
| 478 | 20230913 | 112000 | 1287507320 | 4205 | 4200 | 4205 | 4200 | 1456 |
| 479 | 20230913 | 111900 | 1281389400 | 4200 | 4200 | 4200 | 4200 | 101 |
| 480 | 20230913 | 111800 | 1280965200 | 4200 | 4200 | 4200 | 4200 | 830 |
| 481 | 20230913 | 111700 | 1277479200 | 4200 | 4205 | 4205 | 4200 | 27 |
| 482 | 20230913 | 111600 | 1277365670 | 4205 | 4205 | 4205 | 4200 | 21 |
| 483 | 20230913 | 111500 | 1277277430 | 4200 | 4195 | 4200 | 4195 | 806 |
| 484 | 20230913 | 111400 | 1273895760 | 4200 | 4200 | 4200 | 4200 | 17 |
| 485 | 20230913 | 111300 | 1273824360 | 4200 | 4205 | 4205 | 4200 | 1130 |
| 486 | 20230913 | 111200 | 1269077850 | 4205 | 4210 | 4210 | 4205 | 336 |
| 487 | 20230913 | 111100 | 1267664140 | 4210 | 4205 | 4210 | 4205 | 93 |
| 488 | 20230913 | 111000 | 1267273070 | 4210 | 4210 | 4210 | 4210 | 30 |
| 489 | 20230913 | 110900 | 1267146770 | 4210 | 4210 | 4210 | 4210 | 35 |
| 490 | 20230913 | 110800 | 1266999420 | 4210 | 4210 | 4210 | 4210 | 37 |
| 491 | 20230913 | 110700 | 1266843650 | 4210 | 4210 | 4210 | 4200 | 1663 |
| 492 | 20230913 | 110600 | 1259857475 | 4215 | 4210 | 4215 | 4205 | 1141 |
| 493 | 20230913 | 110500 | 1255054810 | 4205 | 4215 | 4215 | 4205 | 56 |
| 494 | 20230913 | 110400 | 1254819050 | 4215 | 4220 | 4225 | 4215 | 647 |
| 495 | 20230913 | 110300 | 1252090835 | 4225 | 4215 | 4225 | 4215 | 2870 |
| 496 | 20230913 | 110200 | 1239992345 | 4215 | 4200 | 4215 | 4185 | 8049 |
| 497 | 20230913 | 110100 | 1206226390 | 4210 | 4205 | 4210 | 4205 | 523 |
| 498 | 20230913 | 110000 | 1204027060 | 4210 | 4210 | 4210 | 4210 | 35 |
| 499 | 20230913 | 105900 | 1203879710 | 4210 | 4210 | 4210 | 4210 | 376 |
| 500 | 20230913 | 105800 | 1202296750 | 4215 | 4205 | 4215 | 4200 | 1486 |
| 501 | 20230913 | 105700 | 1196042135 | 4185 | 4210 | 4210 | 4185 | 2241 |
| 502 | 20230913 | 105600 | 1186652925 | 4210 | 4205 | 4210 | 4195 | 897 |
| 503 | 20230913 | 105500 | 1182887450 | 4205 | 4200 | 4205 | 4180 | 9547 |
| 504 | 20230913 | 105400 | 1142836445 | 4205 | 4200 | 4205 | 4190 | 1763 |
| 505 | 20230913 | 105300 | 1135435965 | 4210 | 4185 | 4210 | 4180 | 4721 |
| 506 | 20230913 | 105200 | 1115649215 | 4185 | 4195 | 4220 | 4185 | 2171 |
| 507 | 20230913 | 105100 | 1106553025 | 4195 | 4220 | 4220 | 4190 | 3448 |
| 508 | 20230913 | 105000 | 1092047080 | 4235 | 4235 | 4240 | 4175 | 19345 |
| 509 | 20230913 | 104900 | 1010711130 | 4240 | 4230 | 4240 | 4225 | 4700 |
| 510 | 20230913 | 104800 | 990803790 | 4230 | 4240 | 4240 | 4230 | 165 |
| 511 | 20230913 | 104700 | 990104840 | 4245 | 4240 | 4245 | 4230 | 5204 |
| 512 | 20230913 | 104600 | 968085535 | 4240 | 4245 | 4245 | 4230 | 6785 |
| 513 | 20230913 | 104500 | 939333270 | 4245 | 4245 | 4245 | 4240 | 1715 |
| 514 | 20230913 | 104400 | 932057275 | 4245 | 4245 | 4250 | 4245 | 247 |
| 515 | 20230913 | 104300 | 931008195 | 4240 | 4245 | 4250 | 4240 | 449 |
| 516 | 20230913 | 104200 | 929102410 | 4250 | 4250 | 4255 | 4240 | 2569 |
| 517 | 20230913 | 104100 | 918196360 | 4255 | 4265 | 4265 | 4250 | 6050 |
| 518 | 20230913 | 104000 | 892479520 | 4255 | 4255 | 4255 | 4255 | 281 |
| 519 | 20230913 | 103900 | 891283865 | 4255 | 4260 | 4270 | 4255 | 1473 |
| 520 | 20230913 | 103800 | 885013490 | 4270 | 4270 | 4270 | 4255 | 471 |
| 521 | 20230913 | 103700 | 883002350 | 4255 | 4270 | 4270 | 4255 | 1351 |
| 522 | 20230913 | 103600 | 877238695 | 4270 | 4270 | 4280 | 4250 | 10357 |
| 523 | 20230913 | 103500 | 833152820 | 4270 | 4270 | 4270 | 4265 | 335 |
| 524 | 20230913 | 103400 | 831723870 | 4270 | 4265 | 4270 | 4265 | 465 |
| 525 | 20230913 | 103300 | 829739620 | 4265 | 4270 | 4270 | 4265 | 1891 |
| 526 | 20230913 | 103200 | 821666295 | 4265 | 4270 | 4270 | 4265 | 1491 |
| 527 | 20230913 | 103100 | 815307175 | 4270 | 4270 | 4270 | 4265 | 1263 |
| 528 | 20230913 | 103000 | 809916815 | 4270 | 4270 | 4270 | 4270 | 2379 |
| 529 | 20230913 | 102900 | 799758485 | 4275 | 4280 | 4280 | 4275 | 1886 |
| 530 | 20230913 | 102800 | 791692635 | 4280 | 4285 | 4285 | 4280 | 4277 |
| 531 | 20230913 | 102700 | 773376730 | 4285 | 4285 | 4290 | 4285 | 634 |
| 532 | 20230913 | 102600 | 770659870 | 4290 | 4290 | 4290 | 4290 | 434 |
| 533 | 20230913 | 102500 | 768798010 | 4290 | 4290 | 4295 | 4290 | 765 |
| 534 | 20230913 | 102400 | 765516125 | 4290 | 4295 | 4295 | 4290 | 445 |
| 535 | 20230913 | 102300 | 763607055 | 4295 | 4290 | 4295 | 4290 | 535 |
| 536 | 20230913 | 102200 | 761311270 | 4295 | 4295 | 4295 | 4295 | 5 |
| 537 | 20230913 | 102100 | 761289795 | 4295 | 4300 | 4300 | 4295 | 243 |
| 538 | 20230913 | 102000 | 760244945 | 4300 | 4300 | 4300 | 4300 | 0 |
| 539 | 20230913 | 101900 | 760244945 | 4300 | 4300 | 4300 | 4300 | 5 |
| 540 | 20230913 | 101800 | 760223445 | 4300 | 4300 | 4300 | 4295 | 202 |
| 541 | 20230913 | 101700 | 759355345 | 4290 | 4295 | 4300 | 4290 | 537 |
| 542 | 20230913 | 101600 | 757049505 | 4295 | 4300 | 4300 | 4290 | 259 |
| 543 | 20230913 | 101500 | 755935825 | 4300 | 4290 | 4300 | 4290 | 150 |
| 544 | 20230913 | 101400 | 755291825 | 4290 | 4290 | 4290 | 4290 | 1962 |
| 545 | 20230913 | 101300 | 746874845 | 4290 | 4290 | 4300 | 4285 | 324 |
| 546 | 20230913 | 101200 | 745484215 | 4290 | 4295 | 4295 | 4290 | 1489 |
| 547 | 20230913 | 101100 | 739096345 | 4290 | 4295 | 4295 | 4290 | 1781 |
| 548 | 20230913 | 101000 | 731447495 | 4295 | 4300 | 4300 | 4295 | 63 |
| 549 | 20230913 | 100900 | 731176850 | 4295 | 4300 | 4300 | 4295 | 181 |
| 550 | 20230913 | 100800 | 730398680 | 4300 | 4300 | 4300 | 4300 | 537 |
| 551 | 20230913 | 100700 | 728089580 | 4300 | 4300 | 4300 | 4300 | 102 |
| 552 | 20230913 | 100600 | 727650980 | 4295 | 4300 | 4300 | 4295 | 549 |
| 553 | 20230913 | 100500 | 725291940 | 4305 | 4305 | 4305 | 4300 | 607 |
| 554 | 20230913 | 100400 | 722681540 | 4310 | 4310 | 4310 | 4310 | 1110 |
| 555 | 20230913 | 100300 | 717897440 | 4315 | 4310 | 4315 | 4310 | 305 |
| 556 | 20230913 | 100200 | 716581720 | 4320 | 4320 | 4325 | 4320 | 640 |
| 557 | 20230913 | 100100 | 713816740 | 4320 | 4320 | 4320 | 4320 | 0 |
| 558 | 20230913 | 100000 | 713816740 | 4320 | 4325 | 4325 | 4320 | 336 |
| 559 | 20230913 | 095900 | 712364565 | 4320 | 4320 | 4325 | 4320 | 1238 |
| 560 | 20230913 | 095800 | 707016395 | 4320 | 4320 | 4320 | 4320 | 444 |
| 561 | 20230913 | 095700 | 705098315 | 4320 | 4320 | 4320 | 4315 | 410 |
| 562 | 20230913 | 095600 | 703327125 | 4320 | 4320 | 4320 | 4310 | 699 |
| 563 | 20230913 | 095500 | 700309995 | 4320 | 4320 | 4325 | 4320 | 1059 |
| 564 | 20230913 | 095400 | 695732805 | 4320 | 4320 | 4320 | 4320 | 1224 |
| 565 | 20230913 | 095300 | 690445125 | 4320 | 4320 | 4320 | 4320 | 200 |
| 566 | 20230913 | 095200 | 689581125 | 4325 | 4305 | 4325 | 4305 | 1170 |
| 567 | 20230913 | 095100 | 684537925 | 4310 | 4310 | 4310 | 4300 | 408 |
| 568 | 20230913 | 095000 | 682780625 | 4300 | 4310 | 4310 | 4300 | 158 |
| 569 | 20230913 | 094900 | 682100365 | 4310 | 4310 | 4310 | 4310 | 32 |
| 570 | 20230913 | 094800 | 681962445 | 4305 | 4305 | 4305 | 4305 | 8 |
| 571 | 20230913 | 094700 | 681928005 | 4305 | 4300 | 4305 | 4295 | 1425 |
| 572 | 20230913 | 094600 | 675801400 | 4305 | 4315 | 4315 | 4305 | 4233 |
| 573 | 20230913 | 094500 | 657541820 | 4315 | 4325 | 4325 | 4315 | 283 |
| 574 | 20230913 | 094400 | 656318325 | 4325 | 4325 | 4325 | 4325 | 952 |
| 575 | 20230913 | 094300 | 652200925 | 4325 | 4325 | 4325 | 4325 | 199 |
| 576 | 20230913 | 094200 | 651340250 | 4325 | 4325 | 4330 | 4320 | 1380 |
| 577 | 20230913 | 094100 | 645375690 | 4325 | 4335 | 4335 | 4325 | 2652 |
| 578 | 20230913 | 094000 | 633904710 | 4330 | 4330 | 4330 | 4330 | 752 |
| 579 | 20230913 | 093900 | 630648550 | 4330 | 4335 | 4335 | 4325 | 557 |
| 580 | 20230913 | 093800 | 628236725 | 4335 | 4335 | 4335 | 4325 | 176 |
| 581 | 20230913 | 093700 | 627474315 | 4330 | 4325 | 4330 | 4325 | 631 |
| 582 | 20230913 | 093600 | 624742585 | 4325 | 4335 | 4335 | 4325 | 294 |
| 583 | 20230913 | 093500 | 623469985 | 4325 | 4325 | 4330 | 4325 | 615 |
| 584 | 20230913 | 093400 | 620810055 | 4325 | 4325 | 4330 | 4325 | 1819 |
| 585 | 20230913 | 093300 | 612939730 | 4330 | 4340 | 4340 | 4330 | 5925 |
| 586 | 20230913 | 093200 | 587282340 | 4340 | 4335 | 4350 | 4330 | 6431 |
| 587 | 20230913 | 093100 | 559376695 | 4340 | 4335 | 4340 | 4330 | 1104 |
| 588 | 20230913 | 093000 | 554590590 | 4330 | 4335 | 4335 | 4330 | 2456 |
| 589 | 20230913 | 092900 | 543947280 | 4335 | 4310 | 4335 | 4310 | 7646 |
| 590 | 20230913 | 092800 | 510869165 | 4315 | 4310 | 4325 | 4295 | 1118 |
| 591 | 20230913 | 092700 | 506044575 | 4305 | 4290 | 4305 | 4280 | 4242 |
| 592 | 20230913 | 092600 | 487813010 | 4275 | 4280 | 4285 | 4275 | 576 |
| 593 | 20230913 | 092500 | 485347685 | 4280 | 4285 | 4285 | 4275 | 752 |
| 594 | 20230913 | 092400 | 482129830 | 4285 | 4290 | 4290 | 4280 | 1180 |
| 595 | 20230913 | 092300 | 477073305 | 4290 | 4295 | 4295 | 4290 | 1303 |
| 596 | 20230913 | 092200 | 471479930 | 4295 | 4300 | 4300 | 4290 | 2776 |
| 597 | 20230913 | 092100 | 459556355 | 4300 | 4310 | 4310 | 4295 | 4513 |
| 598 | 20230913 | 092000 | 440152330 | 4310 | 4315 | 4315 | 4300 | 4398 |
| 599 | 20230913 | 091900 | 421200240 | 4315 | 4310 | 4315 | 4310 | 3787 |
| 600 | 20230913 | 091800 | 404870035 | 4310 | 4300 | 4315 | 4295 | 3655 |
| 601 | 20230913 | 091700 | 389143325 | 4295 | 4295 | 4295 | 4290 | 3856 |
| 602 | 20230913 | 091600 | 372582845 | 4290 | 4285 | 4295 | 4285 | 1664 |
| 603 | 20230913 | 091500 | 365449005 | 4295 | 4285 | 4300 | 4285 | 10089 |
| 604 | 20230913 | 091400 | 322148965 | 4280 | 4275 | 4280 | 4270 | 149 |
| 605 | 20230913 | 091300 | 321511855 | 4270 | 4275 | 4275 | 4270 | 478 |
| 606 | 20230913 | 091200 | 319470740 | 4270 | 4285 | 4285 | 4265 | 144 |
| 607 | 20230913 | 091100 | 318853735 | 4285 | 4265 | 4285 | 4265 | 2872 |
| 608 | 20230913 | 091000 | 306577945 | 4260 | 4265 | 4265 | 4260 | 3201 |
| 609 | 20230913 | 090900 | 292937865 | 4265 | 4270 | 4270 | 4265 | 1814 |
| 610 | 20230913 | 090800 | 285201150 | 4265 | 4280 | 4295 | 4265 | 5782 |
| 611 | 20230913 | 090700 | 260417755 | 4280 | 4270 | 4285 | 4250 | 2457 |
| 612 | 20230913 | 090600 | 249957580 | 4290 | 4295 | 4295 | 4250 | 7259 |
| 613 | 20230913 | 090500 | 219006290 | 4295 | 4265 | 4295 | 4265 | 1802 |
| 614 | 20230913 | 090400 | 211310370 | 4265 | 4280 | 4280 | 4265 | 8943 |
| 615 | 20230913 | 090300 | 173087285 | 4285 | 4300 | 4300 | 4285 | 695 |
| 616 | 20230913 | 090200 | 170108235 | 4300 | 4290 | 4305 | 4280 | 10219 |
| 617 | 20230913 | 090100 | 126234140 | 4285 | 4280 | 4300 | 4280 | 2091 |
| 618 | 20230913 | 090000 | 117273190 | 4280 | 4310 | 4320 | 4280 | 26275 |