31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 3 | 20230914 | 193500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20230914 | 193400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20230914 | 193300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20230914 | 193200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20230914 | 193100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20230914 | 193000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20230914 | 192900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20230914 | 192800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20230914 | 192700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20230914 | 192600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20230914 | 192500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20230914 | 192400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20230914 | 192300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20230914 | 192200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20230914 | 192100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20230914 | 192000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20230914 | 191900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20230914 | 191800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20230914 | 191700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20230914 | 191600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20230914 | 191500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20230914 | 191400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20230914 | 191300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20230914 | 191200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20230914 | 191100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20230914 | 191000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20230914 | 190900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20230914 | 190800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20230914 | 190700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20230914 | 190600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 33 | 20230914 | 190500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20230914 | 190400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20230914 | 190300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20230914 | 190200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20230914 | 190100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20230914 | 190000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20230914 | 185900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20230914 | 185800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20230914 | 185700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20230914 | 185600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20230914 | 185500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20230914 | 185400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20230914 | 185300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20230914 | 185200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20230914 | 185100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20230914 | 185000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20230914 | 184900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20230914 | 184800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20230914 | 184700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20230914 | 184600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20230914 | 184500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20230914 | 184400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20230914 | 184300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20230914 | 184200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20230914 | 184100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20230914 | 184000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20230914 | 183900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20230914 | 183800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20230914 | 183700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20230914 | 183600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 63 | 20230914 | 183500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20230914 | 183400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20230914 | 183300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20230914 | 183200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20230914 | 183100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20230914 | 183000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20230914 | 182900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20230914 | 182800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20230914 | 182700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20230914 | 182600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20230914 | 182500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20230914 | 182400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20230914 | 182300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20230914 | 182200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20230914 | 182100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20230914 | 182000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20230914 | 181900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20230914 | 181800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20230914 | 181700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20230914 | 181600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20230914 | 181500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20230914 | 181400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20230914 | 181300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20230914 | 181200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20230914 | 181100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20230914 | 181000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20230914 | 180900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20230914 | 180800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20230914 | 180700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20230914 | 180600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 93 | 20230914 | 180500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20230914 | 180400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20230914 | 180300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20230914 | 180200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20230914 | 180100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20230914 | 180000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20230914 | 175900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20230914 | 175800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20230914 | 175700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20230914 | 175600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20230914 | 175500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20230914 | 175400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20230914 | 175300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20230914 | 175200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20230914 | 175100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20230914 | 175000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20230914 | 174900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20230914 | 174800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20230914 | 174700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20230914 | 174600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20230914 | 174500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20230914 | 174400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20230914 | 174300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20230914 | 174200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20230914 | 174100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20230914 | 174000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20230914 | 173900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20230914 | 173800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20230914 | 173700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20230914 | 173600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 123 | 20230914 | 173500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20230914 | 173400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20230914 | 173300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20230914 | 173200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20230914 | 173100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20230914 | 173000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20230914 | 172900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20230914 | 172800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20230914 | 172700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20230914 | 172600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20230914 | 172500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20230914 | 172400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20230914 | 172300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20230914 | 172200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20230914 | 172100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20230914 | 172000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20230914 | 171900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20230914 | 171800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20230914 | 171700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20230914 | 171600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20230914 | 171500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20230914 | 171400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20230914 | 171300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20230914 | 171200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20230914 | 171100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20230914 | 171000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20230914 | 170900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20230914 | 170800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20230914 | 170700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20230914 | 170600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 153 | 20230914 | 170500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20230914 | 170400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20230914 | 170300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20230914 | 170200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20230914 | 170100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20230914 | 170000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20230914 | 165900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20230914 | 165800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20230914 | 165700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20230914 | 165600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20230914 | 165500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20230914 | 165400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20230914 | 165300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20230914 | 165200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20230914 | 165100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20230914 | 165000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20230914 | 164900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20230914 | 164800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20230914 | 164700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20230914 | 164600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20230914 | 164500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20230914 | 164400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20230914 | 164300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20230914 | 164200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20230914 | 164100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20230914 | 164000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20230914 | 163900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20230914 | 163800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20230914 | 163700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20230914 | 163600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 183 | 20230914 | 163500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20230914 | 163400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20230914 | 163300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20230914 | 163200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20230914 | 163100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20230914 | 163000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20230914 | 162900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20230914 | 162800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20230914 | 162700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20230914 | 162600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20230914 | 162500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20230914 | 162400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20230914 | 162300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20230914 | 162200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20230914 | 162100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20230914 | 162000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20230914 | 161900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20230914 | 161800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20230914 | 161700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20230914 | 161600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20230914 | 161500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20230914 | 161400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20230914 | 161300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20230914 | 161200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20230914 | 161100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20230914 | 161000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20230914 | 160900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20230914 | 160800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20230914 | 160700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20230914 | 160600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 213 | 20230914 | 160500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20230914 | 160400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20230914 | 160300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20230914 | 160200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20230914 | 160100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20230914 | 160000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 219 | 20230914 | 155900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 220 | 20230914 | 155800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 221 | 20230914 | 155700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 222 | 20230914 | 155600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 223 | 20230914 | 155500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 224 | 20230914 | 155400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 225 | 20230914 | 155300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 226 | 20230914 | 155200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 227 | 20230914 | 155100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 228 | 20230914 | 155000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 229 | 20230914 | 154900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 230 | 20230914 | 154800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 231 | 20230914 | 154700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 232 | 20230914 | 154600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 233 | 20230914 | 154500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 234 | 20230914 | 154400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 235 | 20230914 | 154300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 236 | 20230914 | 154200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 237 | 20230914 | 154100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 238 | 20230914 | 154000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 239 | 20230914 | 153900 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 240 | 20230914 | 153800 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 241 | 20230914 | 153700 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 242 | 20230914 | 153600 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 243 | 20230914 | 153500 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 244 | 20230914 | 153400 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 245 | 20230914 | 153300 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 246 | 20230914 | 153200 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 247 | 20230914 | 153100 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 248 | 20230914 | 153000 | 2204378170 | 4830 | 4830 | 4830 | 4830 | 79066 |
| 249 | 20230914 | 152900 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 250 | 20230914 | 152800 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 251 | 20230914 | 152700 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 252 | 20230914 | 152600 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 253 | 20230914 | 152500 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 254 | 20230914 | 152400 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 255 | 20230914 | 152300 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 256 | 20230914 | 152200 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 257 | 20230914 | 152100 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 258 | 20230914 | 152000 | 1822489390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 259 | 20230914 | 151900 | 1822489390 | 4800 | 4785 | 4800 | 4775 | 585 |
| 260 | 20230914 | 151800 | 1819687945 | 4785 | 4780 | 4800 | 4780 | 291 |
| 261 | 20230914 | 151700 | 1818296250 | 4785 | 4800 | 4805 | 4780 | 14077 |
| 262 | 20230914 | 151600 | 1750732520 | 4805 | 4800 | 4805 | 4800 | 1395 |
| 263 | 20230914 | 151500 | 1744035255 | 4805 | 4800 | 4805 | 4800 | 839 |
| 264 | 20230914 | 151400 | 1740005870 | 4805 | 4760 | 4805 | 4750 | 7814 |
| 265 | 20230914 | 151300 | 1702550985 | 4755 | 4755 | 4760 | 4750 | 1074 |
| 266 | 20230914 | 151200 | 1697444390 | 4755 | 4755 | 4760 | 4755 | 937 |
| 267 | 20230914 | 151100 | 1692988775 | 4760 | 4755 | 4760 | 4755 | 380 |
| 268 | 20230914 | 151000 | 1691181320 | 4755 | 4760 | 4760 | 4755 | 705 |
| 269 | 20230914 | 150900 | 1687827360 | 4760 | 4755 | 4760 | 4755 | 334 |
| 270 | 20230914 | 150800 | 1686239040 | 4760 | 4755 | 4760 | 4755 | 637 |
| 271 | 20230914 | 150700 | 1683209560 | 4760 | 4760 | 4760 | 4755 | 529 |
| 272 | 20230914 | 150600 | 1680692850 | 4765 | 4755 | 4765 | 4750 | 782 |
| 273 | 20230914 | 150500 | 1676974035 | 4765 | 4760 | 4765 | 4755 | 559 |
| 274 | 20230914 | 150400 | 1674313725 | 4760 | 4755 | 4760 | 4750 | 887 |
| 275 | 20230914 | 150300 | 1670096810 | 4755 | 4755 | 4760 | 4755 | 301 |
| 276 | 20230914 | 150200 | 1668665140 | 4760 | 4765 | 4765 | 4755 | 596 |
| 277 | 20230914 | 150100 | 1665828525 | 4760 | 4755 | 4760 | 4750 | 1371 |
| 278 | 20230914 | 150000 | 1659310155 | 4755 | 4755 | 4755 | 4750 | 1222 |
| 279 | 20230914 | 145900 | 1653501995 | 4760 | 4760 | 4760 | 4755 | 438 |
| 280 | 20230914 | 145800 | 1651418230 | 4760 | 4760 | 4765 | 4760 | 263 |
| 281 | 20230914 | 145700 | 1650166325 | 4760 | 4760 | 4760 | 4760 | 948 |
| 282 | 20230914 | 145600 | 1645653845 | 4760 | 4755 | 4765 | 4750 | 1801 |
| 283 | 20230914 | 145500 | 1637088995 | 4755 | 4755 | 4760 | 4755 | 324 |
| 284 | 20230914 | 145400 | 1635548370 | 4755 | 4760 | 4760 | 4755 | 267 |
| 285 | 20230914 | 145300 | 1634278705 | 4760 | 4760 | 4760 | 4760 | 84 |
| 286 | 20230914 | 145200 | 1633878865 | 4760 | 4760 | 4775 | 4760 | 525 |
| 287 | 20230914 | 145100 | 1631379835 | 4760 | 4755 | 4760 | 4755 | 2459 |
| 288 | 20230914 | 145000 | 1619685965 | 4750 | 4760 | 4760 | 4750 | 1719 |
| 289 | 20230914 | 144900 | 1611513280 | 4755 | 4760 | 4760 | 4755 | 315 |
| 290 | 20230914 | 144800 | 1610015400 | 4755 | 4755 | 4755 | 4755 | 576 |
| 291 | 20230914 | 144700 | 1607276520 | 4755 | 4755 | 4760 | 4755 | 298 |
| 292 | 20230914 | 144600 | 1605859180 | 4755 | 4760 | 4770 | 4755 | 2225 |
| 293 | 20230914 | 144500 | 1595266790 | 4760 | 4755 | 4760 | 4755 | 308 |
| 294 | 20230914 | 144400 | 1593802220 | 4760 | 4760 | 4760 | 4755 | 336 |
| 295 | 20230914 | 144300 | 1592203275 | 4765 | 4760 | 4770 | 4755 | 1676 |
| 296 | 20230914 | 144200 | 1584224575 | 4765 | 4760 | 4770 | 4760 | 1577 |
| 297 | 20230914 | 144100 | 1576715370 | 4755 | 4755 | 4760 | 4755 | 371 |
| 298 | 20230914 | 144000 | 1574951260 | 4755 | 4755 | 4760 | 4755 | 391 |
| 299 | 20230914 | 143900 | 1573092025 | 4755 | 4755 | 4760 | 4755 | 1158 |
| 300 | 20230914 | 143800 | 1567585720 | 4755 | 4755 | 4755 | 4755 | 269 |
| 301 | 20230914 | 143700 | 1566306625 | 4760 | 4760 | 4760 | 4755 | 2508 |
| 302 | 20230914 | 143600 | 1554380625 | 4755 | 4765 | 4765 | 4755 | 1105 |
| 303 | 20230914 | 143500 | 1549122825 | 4765 | 4760 | 4765 | 4760 | 654 |
| 304 | 20230914 | 143400 | 1546007865 | 4760 | 4755 | 4760 | 4755 | 779 |
| 305 | 20230914 | 143300 | 1542301155 | 4755 | 4760 | 4765 | 4755 | 783 |
| 306 | 20230914 | 143200 | 1538574810 | 4760 | 4770 | 4770 | 4760 | 336 |
| 307 | 20230914 | 143100 | 1536972740 | 4775 | 4770 | 4775 | 4765 | 434 |
| 308 | 20230914 | 143000 | 1534901635 | 4775 | 4780 | 4780 | 4770 | 430 |
| 309 | 20230914 | 142900 | 1532849200 | 4770 | 4765 | 4775 | 4755 | 2911 |
| 310 | 20230914 | 142800 | 1518981735 | 4760 | 4765 | 4765 | 4760 | 762 |
| 311 | 20230914 | 142700 | 1515353325 | 4760 | 4760 | 4765 | 4760 | 452 |
| 312 | 20230914 | 142600 | 1513200790 | 4765 | 4765 | 4770 | 4760 | 1218 |
| 313 | 20230914 | 142500 | 1507401910 | 4765 | 4765 | 4765 | 4760 | 1503 |
| 314 | 20230914 | 142400 | 1500246280 | 4760 | 4770 | 4770 | 4760 | 517 |
| 315 | 20230914 | 142300 | 1497782275 | 4770 | 4780 | 4785 | 4765 | 484 |
| 316 | 20230914 | 142200 | 1495473220 | 4780 | 4765 | 4780 | 4765 | 457 |
| 317 | 20230914 | 142100 | 1493294270 | 4765 | 4760 | 4770 | 4760 | 1096 |
| 318 | 20230914 | 142000 | 1488074770 | 4755 | 4760 | 4760 | 4755 | 437 |
| 319 | 20230914 | 141900 | 1485996580 | 4755 | 4755 | 4760 | 4755 | 804 |
| 320 | 20230914 | 141800 | 1482171585 | 4760 | 4760 | 4765 | 4760 | 532 |
| 321 | 20230914 | 141700 | 1479638025 | 4755 | 4760 | 4760 | 4755 | 584 |
| 322 | 20230914 | 141600 | 1476859445 | 4760 | 4770 | 4770 | 4755 | 2460 |
| 323 | 20230914 | 141500 | 1465155670 | 4765 | 4770 | 4770 | 4765 | 728 |
| 324 | 20230914 | 141400 | 1461684200 | 4770 | 4775 | 4775 | 4765 | 1129 |
| 325 | 20230914 | 141300 | 1456300200 | 4780 | 4780 | 4780 | 4775 | 1497 |
| 326 | 20230914 | 141200 | 1449146205 | 4780 | 4775 | 4780 | 4765 | 789 |
| 327 | 20230914 | 141100 | 1445382305 | 4775 | 4780 | 4790 | 4775 | 663 |
| 328 | 20230914 | 141000 | 1442210595 | 4780 | 4770 | 4780 | 4770 | 730 |
| 329 | 20230914 | 140900 | 1438726595 | 4770 | 4775 | 4775 | 4770 | 735 |
| 330 | 20230914 | 140800 | 1435218140 | 4775 | 4770 | 4780 | 4770 | 1217 |
| 331 | 20230914 | 140700 | 1429408110 | 4770 | 4775 | 4775 | 4770 | 438 |
| 332 | 20230914 | 140600 | 1427317490 | 4770 | 4780 | 4785 | 4770 | 671 |
| 333 | 20230914 | 140500 | 1424114495 | 4780 | 4780 | 4780 | 4780 | 298 |
| 334 | 20230914 | 140400 | 1422690055 | 4785 | 4770 | 4785 | 4770 | 1590 |
| 335 | 20230914 | 140300 | 1415096495 | 4770 | 4765 | 4775 | 4760 | 1760 |
| 336 | 20230914 | 140200 | 1406709435 | 4760 | 4760 | 4765 | 4760 | 787 |
| 337 | 20230914 | 140100 | 1402961455 | 4765 | 4760 | 4765 | 4760 | 595 |
| 338 | 20230914 | 140000 | 1400126540 | 4760 | 4760 | 4765 | 4760 | 840 |
| 339 | 20230914 | 135900 | 1396127555 | 4765 | 4760 | 4765 | 4760 | 883 |
| 340 | 20230914 | 135800 | 1391923235 | 4765 | 4760 | 4765 | 4760 | 1195 |
| 341 | 20230914 | 135700 | 1386231000 | 4765 | 4760 | 4765 | 4760 | 443 |
| 342 | 20230914 | 135600 | 1384122315 | 4760 | 4755 | 4760 | 4755 | 1677 |
| 343 | 20230914 | 135500 | 1376144485 | 4760 | 4755 | 4760 | 4755 | 549 |
| 344 | 20230914 | 135400 | 1373531920 | 4755 | 4755 | 4760 | 4755 | 803 |
| 345 | 20230914 | 135300 | 1369711220 | 4760 | 4760 | 4760 | 4755 | 574 |
| 346 | 20230914 | 135200 | 1366979400 | 4760 | 4760 | 4760 | 4755 | 888 |
| 347 | 20230914 | 135100 | 1362753355 | 4760 | 4760 | 4765 | 4755 | 1018 |
| 348 | 20230914 | 135000 | 1357907685 | 4760 | 4765 | 4770 | 4760 | 516 |
| 349 | 20230914 | 134900 | 1355450185 | 4765 | 4760 | 4770 | 4755 | 783 |
| 350 | 20230914 | 134800 | 1351722750 | 4760 | 4770 | 4770 | 4755 | 6644 |
| 351 | 20230914 | 134700 | 1320104520 | 4765 | 4765 | 4770 | 4765 | 1562 |
| 352 | 20230914 | 134600 | 1312660345 | 4765 | 4770 | 4770 | 4765 | 447 |
| 353 | 20230914 | 134500 | 1310529815 | 4775 | 4770 | 4775 | 4765 | 1049 |
| 354 | 20230914 | 134400 | 1305525070 | 4770 | 4775 | 4775 | 4765 | 1845 |
| 355 | 20230914 | 134300 | 1296725840 | 4770 | 4775 | 4780 | 4770 | 325 |
| 356 | 20230914 | 134200 | 1295174775 | 4775 | 4775 | 4775 | 4770 | 783 |
| 357 | 20230914 | 134100 | 1291436365 | 4775 | 4775 | 4775 | 4770 | 652 |
| 358 | 20230914 | 134000 | 1288323485 | 4775 | 4775 | 4775 | 4770 | 736 |
| 359 | 20230914 | 133900 | 1284811445 | 4775 | 4770 | 4775 | 4770 | 456 |
| 360 | 20230914 | 133800 | 1282634725 | 4770 | 4775 | 4775 | 4770 | 688 |
| 361 | 20230914 | 133700 | 1279351520 | 4775 | 4770 | 4775 | 4765 | 1171 |
| 362 | 20230914 | 133600 | 1273766840 | 4770 | 4770 | 4775 | 4770 | 789 |
| 363 | 20230914 | 133500 | 1270003215 | 4770 | 4775 | 4775 | 4770 | 2614 |
| 364 | 20230914 | 133400 | 1257533110 | 4775 | 4780 | 4780 | 4775 | 451 |
| 365 | 20230914 | 133300 | 1255378255 | 4780 | 4780 | 4785 | 4780 | 613 |
| 366 | 20230914 | 133200 | 1252447840 | 4780 | 4785 | 4785 | 4780 | 570 |
| 367 | 20230914 | 133100 | 1249721640 | 4780 | 4770 | 4780 | 4770 | 1150 |
| 368 | 20230914 | 133000 | 1244230870 | 4775 | 4775 | 4775 | 4770 | 430 |
| 369 | 20230914 | 132900 | 1242179570 | 4775 | 4780 | 4780 | 4770 | 451 |
| 370 | 20230914 | 132800 | 1240026360 | 4775 | 4770 | 4785 | 4770 | 1597 |
| 371 | 20230914 | 132700 | 1232402875 | 4775 | 4780 | 4780 | 4775 | 525 |
| 372 | 20230914 | 132600 | 1229894630 | 4775 | 4780 | 4780 | 4775 | 309 |
| 373 | 20230914 | 132500 | 1228419115 | 4780 | 4770 | 4780 | 4770 | 2778 |
| 374 | 20230914 | 132400 | 1215146545 | 4775 | 4775 | 4780 | 4775 | 853 |
| 375 | 20230914 | 132300 | 1211073325 | 4770 | 4770 | 4775 | 4770 | 620 |
| 376 | 20230914 | 132200 | 1208115440 | 4775 | 4770 | 4775 | 4770 | 298 |
| 377 | 20230914 | 132100 | 1206693330 | 4775 | 4775 | 4775 | 4770 | 445 |
| 378 | 20230914 | 132000 | 1204569900 | 4785 | 4780 | 4785 | 4780 | 820 |
| 379 | 20230914 | 131900 | 1200649690 | 4785 | 4765 | 4790 | 4765 | 2976 |
| 380 | 20230914 | 131800 | 1186444115 | 4770 | 4770 | 4775 | 4765 | 589 |
| 381 | 20230914 | 131700 | 1183635325 | 4770 | 4770 | 4770 | 4765 | 1071 |
| 382 | 20230914 | 131600 | 1178529055 | 4770 | 4775 | 4775 | 4765 | 1531 |
| 383 | 20230914 | 131500 | 1171226080 | 4775 | 4785 | 4785 | 4770 | 1152 |
| 384 | 20230914 | 131400 | 1165730760 | 4785 | 4775 | 4795 | 4775 | 4129 |
| 385 | 20230914 | 131300 | 1146008970 | 4770 | 4775 | 4780 | 4770 | 1552 |
| 386 | 20230914 | 131200 | 1138604275 | 4780 | 4780 | 4780 | 4775 | 908 |
| 387 | 20230914 | 131100 | 1134267945 | 4780 | 4780 | 4780 | 4775 | 286 |
| 388 | 20230914 | 131000 | 1132902120 | 4780 | 4780 | 4785 | 4775 | 577 |
| 389 | 20230914 | 130900 | 1130146520 | 4785 | 4785 | 4785 | 4775 | 1219 |
| 390 | 20230914 | 130800 | 1124316865 | 4785 | 4775 | 4790 | 4770 | 8864 |
| 391 | 20230914 | 130700 | 1081981390 | 4770 | 4770 | 4775 | 4770 | 811 |
| 392 | 20230914 | 130600 | 1078112405 | 4770 | 4775 | 4775 | 4770 | 1019 |
| 393 | 20230914 | 130500 | 1073248860 | 4775 | 4775 | 4775 | 4770 | 1017 |
| 394 | 20230914 | 130400 | 1068396340 | 4770 | 4775 | 4780 | 4770 | 1228 |
| 395 | 20230914 | 130300 | 1062533875 | 4775 | 4780 | 4785 | 4775 | 1141 |
| 396 | 20230914 | 130200 | 1057082815 | 4780 | 4780 | 4785 | 4780 | 3119 |
| 397 | 20230914 | 130100 | 1042173795 | 4780 | 4785 | 4790 | 4780 | 2976 |
| 398 | 20230914 | 130000 | 1027934345 | 4785 | 4790 | 4790 | 4785 | 870 |
| 399 | 20230914 | 125900 | 1023769775 | 4790 | 4785 | 4790 | 4785 | 537 |
| 400 | 20230914 | 125800 | 1021199245 | 4790 | 4785 | 4790 | 4785 | 750 |
| 401 | 20230914 | 125700 | 1017609570 | 4790 | 4795 | 4795 | 4785 | 912 |
| 402 | 20230914 | 125600 | 1013241765 | 4790 | 4790 | 4795 | 4790 | 349 |
| 403 | 20230914 | 125500 | 1011569895 | 4790 | 4790 | 4795 | 4790 | 415 |
| 404 | 20230914 | 125400 | 1009581730 | 4790 | 4790 | 4795 | 4790 | 799 |
| 405 | 20230914 | 125300 | 1005754505 | 4795 | 4795 | 4795 | 4790 | 357 |
| 406 | 20230914 | 125200 | 1004043790 | 4795 | 4795 | 4795 | 4790 | 1120 |
| 407 | 20230914 | 125100 | 998675290 | 4795 | 4790 | 4795 | 4790 | 295 |
| 408 | 20230914 | 125000 | 997262180 | 4790 | 4790 | 4795 | 4790 | 674 |
| 409 | 20230914 | 124900 | 994033710 | 4790 | 4795 | 4795 | 4790 | 545 |
| 410 | 20230914 | 124800 | 991421925 | 4790 | 4790 | 4795 | 4790 | 423 |
| 411 | 20230914 | 124700 | 989395595 | 4790 | 4790 | 4795 | 4790 | 504 |
| 412 | 20230914 | 124600 | 986981035 | 4790 | 4795 | 4795 | 4790 | 397 |
| 413 | 20230914 | 124500 | 985078250 | 4795 | 4790 | 4795 | 4790 | 1766 |
| 414 | 20230914 | 124400 | 976611525 | 4795 | 4795 | 4795 | 4790 | 856 |
| 415 | 20230914 | 124300 | 972508535 | 4795 | 4790 | 4795 | 4790 | 2041 |
| 416 | 20230914 | 124200 | 962725205 | 4795 | 4790 | 4795 | 4790 | 979 |
| 417 | 20230914 | 124100 | 958035140 | 4795 | 4790 | 4795 | 4790 | 364 |
| 418 | 20230914 | 124000 | 956291555 | 4800 | 4805 | 4805 | 4785 | 19196 |
| 419 | 20230914 | 123900 | 864208115 | 4805 | 4805 | 4805 | 4805 | 1967 |
| 420 | 20230914 | 123800 | 854756680 | 4810 | 4805 | 4810 | 4805 | 330 |
| 421 | 20230914 | 123700 | 853170715 | 4805 | 4820 | 4820 | 4805 | 4300 |
| 422 | 20230914 | 123600 | 832482120 | 4815 | 4815 | 4820 | 4815 | 639 |
| 423 | 20230914 | 123500 | 829405290 | 4820 | 4815 | 4820 | 4815 | 540 |
| 424 | 20230914 | 123400 | 826804145 | 4820 | 4815 | 4820 | 4815 | 874 |
| 425 | 20230914 | 123300 | 822595070 | 4820 | 4820 | 4820 | 4815 | 303 |
| 426 | 20230914 | 123200 | 821134940 | 4820 | 4820 | 4820 | 4820 | 331 |
| 427 | 20230914 | 123100 | 819539520 | 4825 | 4825 | 4825 | 4820 | 3541 |
| 428 | 20230914 | 123000 | 802462640 | 4825 | 4825 | 4830 | 4825 | 477 |
| 429 | 20230914 | 122900 | 800161000 | 4825 | 4830 | 4830 | 4825 | 1942 |
| 430 | 20230914 | 122800 | 790788320 | 4830 | 4830 | 4835 | 4830 | 350 |
| 431 | 20230914 | 122700 | 789097810 | 4830 | 4830 | 4835 | 4830 | 689 |
| 432 | 20230914 | 122600 | 785769930 | 4835 | 4830 | 4835 | 4830 | 669 |
| 433 | 20230914 | 122500 | 782538650 | 4830 | 4830 | 4830 | 4830 | 897 |
| 434 | 20230914 | 122400 | 778206140 | 4835 | 4835 | 4835 | 4830 | 313 |
| 435 | 20230914 | 122300 | 776694135 | 4830 | 4830 | 4835 | 4830 | 516 |
| 436 | 20230914 | 122200 | 774201795 | 4835 | 4835 | 4840 | 4835 | 1747 |
| 437 | 20230914 | 122100 | 765755030 | 4840 | 4835 | 4840 | 4835 | 615 |
| 438 | 20230914 | 122000 | 762781290 | 4840 | 4840 | 4840 | 4835 | 159 |
| 439 | 20230914 | 121900 | 762012470 | 4840 | 4835 | 4840 | 4835 | 531 |
| 440 | 20230914 | 121800 | 759445075 | 4840 | 4835 | 4840 | 4835 | 390 |
| 441 | 20230914 | 121700 | 757559415 | 4840 | 4840 | 4840 | 4835 | 407 |
| 442 | 20230914 | 121600 | 755591455 | 4835 | 4840 | 4840 | 4835 | 395 |
| 443 | 20230914 | 121500 | 753681320 | 4835 | 4835 | 4840 | 4835 | 453 |
| 444 | 20230914 | 121400 | 751491060 | 4835 | 4840 | 4840 | 4835 | 390 |
| 445 | 20230914 | 121300 | 749605405 | 4840 | 4840 | 4845 | 4835 | 2428 |
| 446 | 20230914 | 121200 | 737853210 | 4840 | 4845 | 4845 | 4840 | 156 |
| 447 | 20230914 | 121100 | 737098135 | 4840 | 4840 | 4845 | 4840 | 2234 |
| 448 | 20230914 | 121000 | 726277175 | 4840 | 4840 | 4845 | 4840 | 485 |
| 449 | 20230914 | 120900 | 723929670 | 4840 | 4840 | 4845 | 4840 | 1038 |
| 450 | 20230914 | 120800 | 718905710 | 4845 | 4850 | 4850 | 4840 | 5617 |
| 451 | 20230914 | 120700 | 691680520 | 4850 | 4850 | 4855 | 4850 | 521 |
| 452 | 20230914 | 120600 | 689153645 | 4850 | 4850 | 4850 | 4850 | 411 |
| 453 | 20230914 | 120500 | 687160295 | 4850 | 4850 | 4855 | 4850 | 594 |
| 454 | 20230914 | 120400 | 684278895 | 4850 | 4850 | 4850 | 4850 | 405 |
| 455 | 20230914 | 120300 | 682314645 | 4855 | 4850 | 4855 | 4850 | 527 |
| 456 | 20230914 | 120200 | 679758320 | 4850 | 4850 | 4850 | 4850 | 361 |
| 457 | 20230914 | 120100 | 678007470 | 4850 | 4855 | 4855 | 4850 | 636 |
| 458 | 20230914 | 120000 | 674920110 | 4860 | 4860 | 4860 | 4860 | 351 |
| 459 | 20230914 | 115900 | 673214250 | 4855 | 4855 | 4855 | 4855 | 66 |
| 460 | 20230914 | 115800 | 672893820 | 4860 | 4855 | 4860 | 4850 | 404 |
| 461 | 20230914 | 115700 | 670931710 | 4855 | 4855 | 4855 | 4855 | 0 |
| 462 | 20230914 | 115600 | 670931710 | 4855 | 4850 | 4855 | 4850 | 1688 |
| 463 | 20230914 | 115500 | 662736795 | 4855 | 4855 | 4855 | 4855 | 225 |
| 464 | 20230914 | 115400 | 661644420 | 4855 | 4855 | 4855 | 4855 | 0 |
| 465 | 20230914 | 115300 | 661644420 | 4855 | 4855 | 4855 | 4855 | 191 |
| 466 | 20230914 | 115200 | 660717115 | 4860 | 4855 | 4860 | 4855 | 199 |
| 467 | 20230914 | 115100 | 659750965 | 4855 | 4855 | 4860 | 4855 | 167 |
| 468 | 20230914 | 115000 | 658940170 | 4855 | 4855 | 4855 | 4855 | 0 |
| 469 | 20230914 | 114900 | 658940170 | 4855 | 4855 | 4855 | 4855 | 131 |
| 470 | 20230914 | 114800 | 658304165 | 4860 | 4860 | 4860 | 4860 | 1 |
| 471 | 20230914 | 114700 | 658299305 | 4855 | 4855 | 4855 | 4855 | 1 |
| 472 | 20230914 | 114600 | 658294450 | 4855 | 4855 | 4855 | 4855 | 207 |
| 473 | 20230914 | 114500 | 657289465 | 4855 | 4855 | 4855 | 4850 | 3578 |
| 474 | 20230914 | 114400 | 639918600 | 4850 | 4850 | 4850 | 4850 | 52 |
| 475 | 20230914 | 114300 | 639666400 | 4855 | 4855 | 4855 | 4850 | 373 |
| 476 | 20230914 | 114200 | 637855810 | 4860 | 4855 | 4860 | 4855 | 368 |
| 477 | 20230914 | 114100 | 636068170 | 4860 | 4855 | 4860 | 4855 | 332 |
| 478 | 20230914 | 114000 | 634456300 | 4855 | 4855 | 4855 | 4855 | 207 |
| 479 | 20230914 | 113900 | 633451315 | 4855 | 4855 | 4855 | 4855 | 118 |
| 480 | 20230914 | 113800 | 632878425 | 4860 | 4855 | 4860 | 4855 | 478 |
| 481 | 20230914 | 113700 | 630557685 | 4855 | 4855 | 4860 | 4855 | 314 |
| 482 | 20230914 | 113600 | 629033175 | 4855 | 4860 | 4860 | 4855 | 72 |
| 483 | 20230914 | 113500 | 628683585 | 4855 | 4860 | 4860 | 4855 | 66 |
| 484 | 20230914 | 113400 | 628363150 | 4855 | 4855 | 4855 | 4855 | 196 |
| 485 | 20230914 | 113300 | 627411570 | 4855 | 4855 | 4855 | 4855 | 1300 |
| 486 | 20230914 | 113200 | 621100070 | 4855 | 4855 | 4855 | 4855 | 166 |
| 487 | 20230914 | 113100 | 620294140 | 4860 | 4855 | 4860 | 4855 | 198 |
| 488 | 20230914 | 113000 | 619332840 | 4855 | 4855 | 4855 | 4855 | 0 |
| 489 | 20230914 | 112900 | 619332840 | 4855 | 4860 | 4860 | 4855 | 102 |
| 490 | 20230914 | 112800 | 618837445 | 4860 | 4860 | 4860 | 4860 | 176 |
| 491 | 20230914 | 112700 | 617982085 | 4865 | 4865 | 4865 | 4865 | 10 |
| 492 | 20230914 | 112600 | 617933435 | 4865 | 4865 | 4865 | 4865 | 0 |
| 493 | 20230914 | 112500 | 617933435 | 4865 | 4860 | 4865 | 4860 | 199 |
| 494 | 20230914 | 112400 | 616965795 | 4860 | 4855 | 4860 | 4850 | 2612 |
| 495 | 20230914 | 112300 | 604282335 | 4855 | 4855 | 4855 | 4855 | 5 |
| 496 | 20230914 | 112200 | 604258060 | 4855 | 4855 | 4855 | 4850 | 3563 |
| 497 | 20230914 | 112100 | 586964205 | 4860 | 4860 | 4860 | 4860 | 2 |
| 498 | 20230914 | 112000 | 586954485 | 4855 | 4860 | 4860 | 4855 | 83 |
| 499 | 20230914 | 111900 | 586551490 | 4855 | 4855 | 4860 | 4855 | 697 |
| 500 | 20230914 | 111800 | 583167550 | 4855 | 4855 | 4855 | 4855 | 1014 |
| 501 | 20230914 | 111700 | 578244580 | 4855 | 4855 | 4860 | 4855 | 1340 |
| 502 | 20230914 | 111600 | 571738810 | 4855 | 4855 | 4855 | 4855 | 458 |
| 503 | 20230914 | 111500 | 569515220 | 4855 | 4855 | 4855 | 4855 | 1642 |
| 504 | 20230914 | 111400 | 561543310 | 4855 | 4855 | 4855 | 4855 | 1 |
| 505 | 20230914 | 111300 | 561538455 | 4850 | 4850 | 4850 | 4850 | 131 |
| 506 | 20230914 | 111200 | 560903105 | 4850 | 4855 | 4855 | 4850 | 1693 |
| 507 | 20230914 | 111100 | 552685070 | 4855 | 4850 | 4855 | 4850 | 165 |
| 508 | 20230914 | 111000 | 551884320 | 4855 | 4850 | 4855 | 4850 | 229 |
| 509 | 20230914 | 110900 | 550773185 | 4850 | 4855 | 4855 | 4850 | 164 |
| 510 | 20230914 | 110800 | 549977295 | 4855 | 4855 | 4855 | 4855 | 3136 |
| 511 | 20230914 | 110700 | 534752015 | 4855 | 4855 | 4855 | 4855 | 141 |
| 512 | 20230914 | 110600 | 534067460 | 4860 | 4860 | 4860 | 4860 | 1100 |
| 513 | 20230914 | 110500 | 528721460 | 4860 | 4855 | 4860 | 4855 | 187 |
| 514 | 20230914 | 110400 | 527813475 | 4855 | 4855 | 4860 | 4855 | 248 |
| 515 | 20230914 | 110300 | 526609415 | 4855 | 4855 | 4855 | 4855 | 0 |
| 516 | 20230914 | 110200 | 526609415 | 4855 | 4860 | 4860 | 4855 | 467 |
| 517 | 20230914 | 110100 | 524340120 | 4860 | 4860 | 4860 | 4855 | 394 |
| 518 | 20230914 | 110000 | 522425610 | 4860 | 4860 | 4860 | 4860 | 246 |
| 519 | 20230914 | 105900 | 521230050 | 4860 | 4860 | 4860 | 4860 | 0 |
| 520 | 20230914 | 105800 | 521230050 | 4860 | 4860 | 4860 | 4860 | 131 |
| 521 | 20230914 | 105700 | 520593390 | 4865 | 4865 | 4865 | 4865 | 1103 |
| 522 | 20230914 | 105600 | 515227295 | 4860 | 4860 | 4860 | 4860 | 154 |
| 523 | 20230914 | 105500 | 514478855 | 4865 | 4860 | 4865 | 4855 | 1083 |
| 524 | 20230914 | 105400 | 509215125 | 4860 | 4860 | 4860 | 4860 | 211 |
| 525 | 20230914 | 105300 | 508189665 | 4860 | 4860 | 4860 | 4855 | 994 |
| 526 | 20230914 | 105200 | 503359210 | 4855 | 4855 | 4855 | 4855 | 1282 |
| 527 | 20230914 | 105100 | 497135100 | 4855 | 4860 | 4860 | 4855 | 237 |
| 528 | 20230914 | 105000 | 495984315 | 4860 | 4860 | 4860 | 4855 | 1314 |
| 529 | 20230914 | 104900 | 489599725 | 4860 | 4860 | 4860 | 4855 | 141 |
| 530 | 20230914 | 104800 | 488915120 | 4860 | 4860 | 4860 | 4860 | 4 |
| 531 | 20230914 | 104700 | 488895680 | 4855 | 4860 | 4860 | 4855 | 1389 |
| 532 | 20230914 | 104600 | 482145145 | 4860 | 4865 | 4865 | 4860 | 3415 |
| 533 | 20230914 | 104500 | 465537035 | 4865 | 4870 | 4870 | 4865 | 205 |
| 534 | 20230914 | 104400 | 464539010 | 4875 | 4865 | 4875 | 4865 | 1856 |
| 535 | 20230914 | 104300 | 455500600 | 4865 | 4865 | 4865 | 4865 | 131 |
| 536 | 20230914 | 104200 | 454863285 | 4865 | 4870 | 4870 | 4865 | 11 |
| 537 | 20230914 | 104100 | 454809720 | 4870 | 4875 | 4875 | 4870 | 2020 |
| 538 | 20230914 | 104000 | 444972260 | 4875 | 4875 | 4875 | 4870 | 313 |
| 539 | 20230914 | 103900 | 443446710 | 4875 | 4870 | 4875 | 4870 | 1612 |
| 540 | 20230914 | 103800 | 435588935 | 4870 | 4870 | 4875 | 4870 | 636 |
| 541 | 20230914 | 103700 | 432490045 | 4870 | 4875 | 4875 | 4870 | 300 |
| 542 | 20230914 | 103600 | 431028115 | 4880 | 4880 | 4880 | 4880 | 0 |
| 543 | 20230914 | 103500 | 431028115 | 4880 | 4875 | 4880 | 4875 | 228 |
| 544 | 20230914 | 103400 | 429916185 | 4875 | 4875 | 4875 | 4875 | 186 |
| 545 | 20230914 | 103300 | 429009435 | 4885 | 4880 | 4885 | 4880 | 428 |
| 546 | 20230914 | 103200 | 426920690 | 4880 | 4880 | 4880 | 4880 | 0 |
| 547 | 20230914 | 103100 | 426920690 | 4880 | 4880 | 4880 | 4880 | 225 |
| 548 | 20230914 | 103000 | 425822690 | 4880 | 4880 | 4880 | 4880 | 444 |
| 549 | 20230914 | 102900 | 423655970 | 4880 | 4885 | 4885 | 4880 | 728 |
| 550 | 20230914 | 102800 | 420102950 | 4880 | 4875 | 4880 | 4875 | 1570 |
| 551 | 20230914 | 102700 | 412443980 | 4875 | 4885 | 4885 | 4875 | 3740 |
| 552 | 20230914 | 102600 | 394205780 | 4885 | 4885 | 4885 | 4885 | 250 |
| 553 | 20230914 | 102500 | 392984530 | 4885 | 4885 | 4885 | 4880 | 157 |
| 554 | 20230914 | 102400 | 392218240 | 4885 | 4885 | 4885 | 4880 | 675 |
| 555 | 20230914 | 102300 | 388921965 | 4885 | 4885 | 4885 | 4885 | 1902 |
| 556 | 20230914 | 102200 | 379630695 | 4885 | 4885 | 4885 | 4880 | 491 |
| 557 | 20230914 | 102100 | 377233720 | 4885 | 4885 | 4885 | 4885 | 0 |
| 558 | 20230914 | 102000 | 377233720 | 4885 | 4880 | 4885 | 4880 | 941 |
| 559 | 20230914 | 101900 | 372641150 | 4880 | 4880 | 4880 | 4880 | 20 |
| 560 | 20230914 | 101800 | 372543550 | 4875 | 4875 | 4875 | 4875 | 1909 |
| 561 | 20230914 | 101700 | 363237175 | 4870 | 4880 | 4880 | 4870 | 2225 |
| 562 | 20230914 | 101600 | 352391740 | 4875 | 4875 | 4875 | 4875 | 248 |
| 563 | 20230914 | 101500 | 351182740 | 4880 | 4880 | 4880 | 4875 | 76 |
| 564 | 20230914 | 101400 | 350812190 | 4875 | 4880 | 4880 | 4875 | 157 |
| 565 | 20230914 | 101300 | 350046770 | 4880 | 4880 | 4880 | 4875 | 63 |
| 566 | 20230914 | 101200 | 349739565 | 4875 | 4875 | 4875 | 4875 | 294 |
| 567 | 20230914 | 101100 | 348306315 | 4875 | 4885 | 4885 | 4875 | 506 |
| 568 | 20230914 | 101000 | 345837465 | 4880 | 4885 | 4885 | 4880 | 336 |
| 569 | 20230914 | 100900 | 344197665 | 4885 | 4890 | 4890 | 4885 | 56 |
| 570 | 20230914 | 100800 | 343924100 | 4885 | 4885 | 4890 | 4885 | 1081 |
| 571 | 20230914 | 100700 | 338643410 | 4885 | 4885 | 4885 | 4885 | 0 |
| 572 | 20230914 | 100600 | 338643410 | 4885 | 4890 | 4890 | 4885 | 138 |
| 573 | 20230914 | 100500 | 337968825 | 4890 | 4895 | 4895 | 4890 | 441 |
| 574 | 20230914 | 100400 | 335812230 | 4895 | 4895 | 4895 | 4895 | 374 |
| 575 | 20230914 | 100300 | 333981500 | 4900 | 4895 | 4900 | 4895 | 335 |
| 576 | 20230914 | 100200 | 332340235 | 4895 | 4895 | 4900 | 4895 | 153 |
| 577 | 20230914 | 100100 | 331591295 | 4895 | 4895 | 4895 | 4895 | 753 |
| 578 | 20230914 | 100000 | 327905360 | 4895 | 4900 | 4900 | 4895 | 150 |
| 579 | 20230914 | 095900 | 327171105 | 4900 | 4900 | 4900 | 4900 | 10 |
| 580 | 20230914 | 095800 | 327122105 | 4900 | 4900 | 4900 | 4900 | 0 |
| 581 | 20230914 | 095700 | 327122105 | 4900 | 4900 | 4900 | 4900 | 0 |
| 582 | 20230914 | 095600 | 327122105 | 4900 | 4905 | 4905 | 4900 | 251 |
| 583 | 20230914 | 095500 | 325891585 | 4905 | 4910 | 4930 | 4905 | 5536 |
| 584 | 20230914 | 095400 | 298629175 | 4910 | 4910 | 4910 | 4905 | 55 |
| 585 | 20230914 | 095300 | 298359390 | 4905 | 4905 | 4905 | 4905 | 53 |
| 586 | 20230914 | 095200 | 298099425 | 4905 | 4905 | 4910 | 4905 | 56 |
| 587 | 20230914 | 095100 | 297824740 | 4905 | 4905 | 4905 | 4905 | 40 |
| 588 | 20230914 | 095000 | 297628540 | 4905 | 4910 | 4910 | 4905 | 303 |
| 589 | 20230914 | 094900 | 296142055 | 4910 | 4910 | 4910 | 4910 | 1 |
| 590 | 20230914 | 094800 | 296137145 | 4910 | 4910 | 4910 | 4910 | 1 |
| 591 | 20230914 | 094700 | 296132235 | 4900 | 4905 | 4910 | 4900 | 681 |
| 592 | 20230914 | 094600 | 292792060 | 4910 | 4910 | 4910 | 4910 | 0 |
| 593 | 20230914 | 094500 | 292792060 | 4910 | 4905 | 4915 | 4905 | 703 |
| 594 | 20230914 | 094400 | 289340935 | 4910 | 4910 | 4910 | 4910 | 516 |
| 595 | 20230914 | 094300 | 286807375 | 4910 | 4895 | 4915 | 4895 | 1558 |
| 596 | 20230914 | 094200 | 279167245 | 4900 | 4900 | 4900 | 4895 | 314 |
| 597 | 20230914 | 094100 | 277630185 | 4895 | 4895 | 4895 | 4895 | 104 |
| 598 | 20230914 | 094000 | 277121105 | 4895 | 4895 | 4895 | 4895 | 0 |
| 599 | 20230914 | 093900 | 277121105 | 4895 | 4895 | 4895 | 4895 | 0 |
| 600 | 20230914 | 093800 | 277121105 | 4895 | 4900 | 4900 | 4895 | 590 |
| 601 | 20230914 | 093700 | 274232105 | 4900 | 4885 | 4900 | 4885 | 1776 |
| 602 | 20230914 | 093600 | 265554785 | 4885 | 4885 | 4885 | 4885 | 13 |
| 603 | 20230914 | 093500 | 265491280 | 4885 | 4885 | 4885 | 4885 | 51 |
| 604 | 20230914 | 093400 | 265242145 | 4880 | 4885 | 4885 | 4880 | 275 |
| 605 | 20230914 | 093300 | 263898845 | 4885 | 4890 | 4890 | 4880 | 1150 |
| 606 | 20230914 | 093200 | 258280455 | 4895 | 4895 | 4895 | 4895 | 81 |
| 607 | 20230914 | 093100 | 257883960 | 4895 | 4885 | 4910 | 4885 | 1712 |
| 608 | 20230914 | 093000 | 249502855 | 4885 | 4885 | 4890 | 4885 | 328 |
| 609 | 20230914 | 092900 | 247900560 | 4880 | 4880 | 4880 | 4880 | 100 |
| 610 | 20230914 | 092800 | 247412560 | 4880 | 4875 | 4890 | 4875 | 1780 |
| 611 | 20230914 | 092700 | 238726615 | 4875 | 4890 | 4890 | 4875 | 2351 |
| 612 | 20230914 | 092600 | 227245925 | 4890 | 4890 | 4890 | 4890 | 544 |
| 613 | 20230914 | 092500 | 224585765 | 4900 | 4900 | 4900 | 4895 | 413 |
| 614 | 20230914 | 092400 | 222564115 | 4905 | 4905 | 4905 | 4905 | 75 |
| 615 | 20230914 | 092300 | 222196240 | 4900 | 4885 | 4910 | 4885 | 3832 |
| 616 | 20230914 | 092200 | 203460785 | 4885 | 4895 | 4895 | 4885 | 7397 |
| 617 | 20230914 | 092100 | 167294555 | 4900 | 4895 | 4900 | 4895 | 616 |
| 618 | 20230914 | 092000 | 164276635 | 4900 | 4905 | 4905 | 4895 | 1070 |
| 619 | 20230914 | 091900 | 159036375 | 4905 | 4920 | 4920 | 4900 | 865 |
| 620 | 20230914 | 091800 | 154796615 | 4920 | 4910 | 4920 | 4910 | 230 |
| 621 | 20230914 | 091700 | 153667295 | 4910 | 4905 | 4910 | 4905 | 1597 |
| 622 | 20230914 | 091600 | 145834005 | 4910 | 4910 | 4910 | 4910 | 21 |
| 623 | 20230914 | 091500 | 145730895 | 4910 | 4935 | 4935 | 4910 | 228 |
| 624 | 20230914 | 091400 | 144610290 | 4915 | 4900 | 4915 | 4900 | 2350 |
| 625 | 20230914 | 091300 | 133084190 | 4905 | 4910 | 4910 | 4905 | 1075 |
| 626 | 20230914 | 091200 | 127809180 | 4915 | 4915 | 4915 | 4915 | 191 |
| 627 | 20230914 | 091100 | 126870415 | 4915 | 4915 | 4920 | 4895 | 3516 |
| 628 | 20230914 | 091000 | 109621825 | 4925 | 4935 | 4945 | 4925 | 2431 |
| 629 | 20230914 | 090900 | 97643625 | 4935 | 4935 | 4935 | 4935 | 284 |
| 630 | 20230914 | 090800 | 96242085 | 4945 | 4925 | 4945 | 4925 | 1481 |
| 631 | 20230914 | 090700 | 88939455 | 4940 | 4940 | 4945 | 4925 | 3300 |
| 632 | 20230914 | 090600 | 72681755 | 4940 | 4935 | 4960 | 4935 | 1128 |
| 633 | 20230914 | 090500 | 67102495 | 4930 | 4950 | 4970 | 4930 | 2322 |
| 634 | 20230914 | 090400 | 55607270 | 4950 | 4905 | 4950 | 4900 | 6723 |
| 635 | 20230914 | 090300 | 22486920 | 4905 | 4910 | 4910 | 4900 | 2974 |
| 636 | 20230914 | 090200 | 7902330 | 4905 | 4910 | 4910 | 4905 | 405 |
| 637 | 20230914 | 090100 | 5915525 | 4925 | 4930 | 4930 | 4925 | 24 |
| 638 | 20230914 | 090000 | 5797280 | 4925 | 4930 | 4930 | 4925 | 1176 |