30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 3 | 20230913 | 190000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 4 | 20230913 | 185900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 5 | 20230913 | 185800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 6 | 20230913 | 185700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 7 | 20230913 | 185600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 8 | 20230913 | 185500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 9 | 20230913 | 185400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 10 | 20230913 | 185300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 11 | 20230913 | 185200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 12 | 20230913 | 185100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 13 | 20230913 | 185000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 14 | 20230913 | 184900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 15 | 20230913 | 184800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 16 | 20230913 | 184700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 17 | 20230913 | 184600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 18 | 20230913 | 184500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 19 | 20230913 | 184400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 20 | 20230913 | 184300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 21 | 20230913 | 184200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 22 | 20230913 | 184100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 23 | 20230913 | 184000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 24 | 20230913 | 183900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 25 | 20230913 | 183800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 26 | 20230913 | 183700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 27 | 20230913 | 183600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 28 | 20230913 | 183500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 29 | 20230913 | 183400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 30 | 20230913 | 183300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 31 | 20230913 | 183200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 32 | 20230913 | 183100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 33 | 20230913 | 183000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 34 | 20230913 | 182900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 35 | 20230913 | 182800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 36 | 20230913 | 182700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 37 | 20230913 | 182600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 38 | 20230913 | 182500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 39 | 20230913 | 182400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 40 | 20230913 | 182300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 41 | 20230913 | 182200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 42 | 20230913 | 182100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 43 | 20230913 | 182000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 44 | 20230913 | 181900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 45 | 20230913 | 181800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 46 | 20230913 | 181700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 47 | 20230913 | 181600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 48 | 20230913 | 181500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 49 | 20230913 | 181400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 50 | 20230913 | 181300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 51 | 20230913 | 181200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 52 | 20230913 | 181100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 53 | 20230913 | 181000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 54 | 20230913 | 180900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 55 | 20230913 | 180800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 56 | 20230913 | 180700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 57 | 20230913 | 180600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 58 | 20230913 | 180500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 59 | 20230913 | 180400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 60 | 20230913 | 180300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 61 | 20230913 | 180200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 62 | 20230913 | 180100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 63 | 20230913 | 180000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 64 | 20230913 | 175900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 65 | 20230913 | 175800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 66 | 20230913 | 175700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 67 | 20230913 | 175600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 68 | 20230913 | 175500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 69 | 20230913 | 175400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 70 | 20230913 | 175300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 71 | 20230913 | 175200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 72 | 20230913 | 175100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 73 | 20230913 | 175000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 74 | 20230913 | 174900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 75 | 20230913 | 174800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 76 | 20230913 | 174700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 77 | 20230913 | 174600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 78 | 20230913 | 174500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 79 | 20230913 | 174400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 80 | 20230913 | 174300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 81 | 20230913 | 174200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 82 | 20230913 | 174100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 83 | 20230913 | 174000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 84 | 20230913 | 173900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 85 | 20230913 | 173800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 86 | 20230913 | 173700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 87 | 20230913 | 173600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 88 | 20230913 | 173500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 89 | 20230913 | 173400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 90 | 20230913 | 173300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 91 | 20230913 | 173200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 92 | 20230913 | 173100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 93 | 20230913 | 173000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 94 | 20230913 | 172900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 95 | 20230913 | 172800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 96 | 20230913 | 172700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 97 | 20230913 | 172600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 98 | 20230913 | 172500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 99 | 20230913 | 172400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 100 | 20230913 | 172300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 101 | 20230913 | 172200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 102 | 20230913 | 172100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 103 | 20230913 | 172000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 104 | 20230913 | 171900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 105 | 20230913 | 171800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 106 | 20230913 | 171700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 107 | 20230913 | 171600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 108 | 20230913 | 171500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 109 | 20230913 | 171400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 110 | 20230913 | 171300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 111 | 20230913 | 171200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 112 | 20230913 | 171100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 113 | 20230913 | 171000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 114 | 20230913 | 170900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 115 | 20230913 | 170800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 116 | 20230913 | 170700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 117 | 20230913 | 170600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 118 | 20230913 | 170500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 119 | 20230913 | 170400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 120 | 20230913 | 170300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 121 | 20230913 | 170200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 122 | 20230913 | 170100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 123 | 20230913 | 170000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 124 | 20230913 | 165900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 125 | 20230913 | 165800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 126 | 20230913 | 165700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 127 | 20230913 | 165600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 128 | 20230913 | 165500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 129 | 20230913 | 165400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 130 | 20230913 | 165300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 131 | 20230913 | 165200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 132 | 20230913 | 165100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 133 | 20230913 | 165000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 134 | 20230913 | 164900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 135 | 20230913 | 164800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 136 | 20230913 | 164700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 137 | 20230913 | 164600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 138 | 20230913 | 164500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 139 | 20230913 | 164400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 140 | 20230913 | 164300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 141 | 20230913 | 164200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 142 | 20230913 | 164100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 143 | 20230913 | 164000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 144 | 20230913 | 163900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 145 | 20230913 | 163800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 146 | 20230913 | 163700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 147 | 20230913 | 163600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 148 | 20230913 | 163500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 149 | 20230913 | 163400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 150 | 20230913 | 163300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 151 | 20230913 | 163200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 152 | 20230913 | 163100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 153 | 20230913 | 163000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 154 | 20230913 | 162900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 155 | 20230913 | 162800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 156 | 20230913 | 162700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 157 | 20230913 | 162600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 158 | 20230913 | 162500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 159 | 20230913 | 162400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 160 | 20230913 | 162300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 161 | 20230913 | 162200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 162 | 20230913 | 162100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 163 | 20230913 | 162000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 164 | 20230913 | 161900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 165 | 20230913 | 161800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 166 | 20230913 | 161700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 167 | 20230913 | 161600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 168 | 20230913 | 161500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 169 | 20230913 | 161400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 170 | 20230913 | 161300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 171 | 20230913 | 161200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 172 | 20230913 | 161100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 173 | 20230913 | 161000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 174 | 20230913 | 160900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 175 | 20230913 | 160800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 176 | 20230913 | 160700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 177 | 20230913 | 160600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 178 | 20230913 | 160500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 179 | 20230913 | 160400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 180 | 20230913 | 160300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 181 | 20230913 | 160200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 182 | 20230913 | 160100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 183 | 20230913 | 160000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 184 | 20230913 | 155900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 185 | 20230913 | 155800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 186 | 20230913 | 155700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 187 | 20230913 | 155600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 188 | 20230913 | 155500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 189 | 20230913 | 155400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 190 | 20230913 | 155300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 191 | 20230913 | 155200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 192 | 20230913 | 155100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 193 | 20230913 | 155000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 194 | 20230913 | 154900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 195 | 20230913 | 154800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 196 | 20230913 | 154700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 197 | 20230913 | 154600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 198 | 20230913 | 154500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 199 | 20230913 | 154400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 200 | 20230913 | 154300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 201 | 20230913 | 154200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 202 | 20230913 | 154100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 203 | 20230913 | 154000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 204 | 20230913 | 153900 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 205 | 20230913 | 153800 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 206 | 20230913 | 153700 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 207 | 20230913 | 153600 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 208 | 20230913 | 153500 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 209 | 20230913 | 153400 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 210 | 20230913 | 153300 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 211 | 20230913 | 153200 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 212 | 20230913 | 153100 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 213 | 20230913 | 153000 | 1495445045 | 4040 | 4040 | 4040 | 4040 | 9209 |
| 214 | 20230913 | 152900 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 215 | 20230913 | 152800 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 216 | 20230913 | 152700 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 217 | 20230913 | 152600 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 218 | 20230913 | 152500 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 219 | 20230913 | 152400 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 220 | 20230913 | 152300 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 221 | 20230913 | 152200 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 222 | 20230913 | 152100 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 223 | 20230913 | 152000 | 1458240685 | 4045 | 4045 | 4045 | 4045 | 0 |
| 224 | 20230913 | 151900 | 1458240685 | 4045 | 4040 | 4045 | 4040 | 613 |
| 225 | 20230913 | 151800 | 1455764150 | 4045 | 4045 | 4045 | 4040 | 122 |
| 226 | 20230913 | 151700 | 1455271165 | 4045 | 4045 | 4045 | 4040 | 759 |
| 227 | 20230913 | 151600 | 1452201025 | 4045 | 4045 | 4045 | 4045 | 4366 |
| 228 | 20230913 | 151500 | 1434540555 | 4045 | 4040 | 4045 | 4040 | 673 |
| 229 | 20230913 | 151400 | 1431818280 | 4050 | 4050 | 4050 | 4050 | 1 |
| 230 | 20230913 | 151300 | 1431814230 | 4040 | 4040 | 4050 | 4040 | 636 |
| 231 | 20230913 | 151200 | 1429244715 | 4040 | 4045 | 4045 | 4040 | 162 |
| 232 | 20230913 | 151100 | 1428589870 | 4045 | 4045 | 4045 | 4045 | 1188 |
| 233 | 20230913 | 151000 | 1423784410 | 4045 | 4045 | 4045 | 4045 | 472 |
| 234 | 20230913 | 150900 | 1421875170 | 4045 | 4045 | 4045 | 4045 | 1496 |
| 235 | 20230913 | 150800 | 1415823850 | 4045 | 4050 | 4050 | 4045 | 1011 |
| 236 | 20230913 | 150700 | 1411734300 | 4050 | 4050 | 4050 | 4050 | 10 |
| 237 | 20230913 | 150600 | 1411693800 | 4045 | 4045 | 4045 | 4045 | 10 |
| 238 | 20230913 | 150500 | 1411653350 | 4045 | 4045 | 4045 | 4045 | 1000 |
| 239 | 20230913 | 150400 | 1407608350 | 4045 | 4045 | 4045 | 4045 | 1680 |
| 240 | 20230913 | 150300 | 1400812750 | 4045 | 4050 | 4050 | 4045 | 87 |
| 241 | 20230913 | 150200 | 1400460720 | 4050 | 4050 | 4050 | 4050 | 4 |
| 242 | 20230913 | 150100 | 1400444520 | 4045 | 4050 | 4050 | 4045 | 52 |
| 243 | 20230913 | 150000 | 1400234170 | 4045 | 4050 | 4050 | 4045 | 241 |
| 244 | 20230913 | 145900 | 1399258370 | 4050 | 4050 | 4050 | 4050 | 113 |
| 245 | 20230913 | 145800 | 1398800720 | 4055 | 4045 | 4055 | 4045 | 33 |
| 246 | 20230913 | 145700 | 1398666920 | 4050 | 4045 | 4050 | 4045 | 480 |
| 247 | 20230913 | 145600 | 1396723480 | 4040 | 4045 | 4050 | 4040 | 972 |
| 248 | 20230913 | 145500 | 1392793060 | 4050 | 4050 | 4050 | 4050 | 153 |
| 249 | 20230913 | 145400 | 1392173410 | 4050 | 4050 | 4050 | 4050 | 85 |
| 250 | 20230913 | 145300 | 1391829160 | 4055 | 4045 | 4055 | 4040 | 610 |
| 251 | 20230913 | 145200 | 1389363060 | 4055 | 4055 | 4055 | 4050 | 105 |
| 252 | 20230913 | 145100 | 1388937715 | 4055 | 4055 | 4055 | 4055 | 198 |
| 253 | 20230913 | 145000 | 1388134825 | 4055 | 4055 | 4055 | 4055 | 216 |
| 254 | 20230913 | 144900 | 1387258945 | 4060 | 4060 | 4060 | 4060 | 148 |
| 255 | 20230913 | 144800 | 1386658065 | 4045 | 4060 | 4060 | 4045 | 12 |
| 256 | 20230913 | 144700 | 1386609415 | 4050 | 4050 | 4050 | 4045 | 379 |
| 257 | 20230913 | 144600 | 1385076135 | 4050 | 4060 | 4060 | 4050 | 32 |
| 258 | 20230913 | 144500 | 1384946235 | 4060 | 4060 | 4060 | 4060 | 1 |
| 259 | 20230913 | 144400 | 1384942175 | 4060 | 4055 | 4060 | 4055 | 200 |
| 260 | 20230913 | 144300 | 1384130385 | 4055 | 4055 | 4055 | 4055 | 4 |
| 261 | 20230913 | 144200 | 1384114165 | 4055 | 4055 | 4055 | 4055 | 0 |
| 262 | 20230913 | 144100 | 1384114165 | 4055 | 4055 | 4055 | 4055 | 28 |
| 263 | 20230913 | 144000 | 1384000625 | 4055 | 4055 | 4055 | 4055 | 2 |
| 264 | 20230913 | 143900 | 1383992515 | 4060 | 4060 | 4060 | 4060 | 509 |
| 265 | 20230913 | 143800 | 1381925975 | 4065 | 4065 | 4065 | 4065 | 1 |
| 266 | 20230913 | 143700 | 1381921910 | 4065 | 4060 | 4065 | 4060 | 1592 |
| 267 | 20230913 | 143600 | 1375450465 | 4060 | 4055 | 4060 | 4055 | 6033 |
| 268 | 20230913 | 143500 | 1350956490 | 4060 | 4060 | 4060 | 4060 | 0 |
| 269 | 20230913 | 143400 | 1350956490 | 4060 | 4055 | 4060 | 4055 | 505 |
| 270 | 20230913 | 143300 | 1348908690 | 4055 | 4045 | 4055 | 4040 | 101 |
| 271 | 20230913 | 143200 | 1348500220 | 4055 | 4055 | 4055 | 4055 | 41 |
| 272 | 20230913 | 143100 | 1348333965 | 4055 | 4055 | 4055 | 4055 | 41 |
| 273 | 20230913 | 143000 | 1348167710 | 4055 | 4055 | 4055 | 4055 | 461 |
| 274 | 20230913 | 142900 | 1346298355 | 4055 | 4055 | 4055 | 4055 | 1 |
| 275 | 20230913 | 142800 | 1346294300 | 4045 | 4045 | 4045 | 4045 | 0 |
| 276 | 20230913 | 142700 | 1346294300 | 4045 | 4045 | 4045 | 4045 | 0 |
| 277 | 20230913 | 142600 | 1346294300 | 4045 | 4040 | 4045 | 4040 | 627 |
| 278 | 20230913 | 142500 | 1343760660 | 4045 | 4050 | 4050 | 4045 | 158 |
| 279 | 20230913 | 142400 | 1343121030 | 4050 | 4050 | 4050 | 4050 | 0 |
| 280 | 20230913 | 142300 | 1343121030 | 4050 | 4050 | 4050 | 4050 | 5 |
| 281 | 20230913 | 142200 | 1343100780 | 4060 | 4050 | 4060 | 4050 | 4 |
| 282 | 20230913 | 142100 | 1343084570 | 4050 | 4055 | 4055 | 4050 | 527 |
| 283 | 20230913 | 142000 | 1340949000 | 4055 | 4055 | 4060 | 4055 | 537 |
| 284 | 20230913 | 141900 | 1338768860 | 4055 | 4055 | 4055 | 4055 | 15 |
| 285 | 20230913 | 141800 | 1338708035 | 4055 | 4060 | 4060 | 4050 | 406 |
| 286 | 20230913 | 141700 | 1337061750 | 4060 | 4055 | 4060 | 4055 | 26 |
| 287 | 20230913 | 141600 | 1336956275 | 4055 | 4055 | 4055 | 4055 | 132 |
| 288 | 20230913 | 141500 | 1336421015 | 4055 | 4060 | 4060 | 4055 | 350 |
| 289 | 20230913 | 141400 | 1335000260 | 4055 | 4060 | 4060 | 4055 | 506 |
| 290 | 20230913 | 141300 | 1332945925 | 4065 | 4065 | 4065 | 4065 | 0 |
| 291 | 20230913 | 141200 | 1332945925 | 4065 | 4065 | 4065 | 4040 | 1865 |
| 292 | 20230913 | 141100 | 1325408625 | 4050 | 4060 | 4060 | 4050 | 661 |
| 293 | 20230913 | 141000 | 1322727775 | 4060 | 4060 | 4060 | 4060 | 37 |
| 294 | 20230913 | 140900 | 1322577555 | 4060 | 4065 | 4065 | 4060 | 20 |
| 295 | 20230913 | 140800 | 1322496350 | 4065 | 4065 | 4065 | 4065 | 123 |
| 296 | 20230913 | 140700 | 1321996355 | 4065 | 4065 | 4065 | 4065 | 0 |
| 297 | 20230913 | 140600 | 1321996355 | 4065 | 4065 | 4065 | 4065 | 12 |
| 298 | 20230913 | 140500 | 1321947575 | 4065 | 4065 | 4065 | 4065 | 17 |
| 299 | 20230913 | 140400 | 1321878470 | 4065 | 4065 | 4065 | 4065 | 15 |
| 300 | 20230913 | 140300 | 1321817495 | 4065 | 4065 | 4065 | 4065 | 12 |
| 301 | 20230913 | 140200 | 1321768715 | 4065 | 4060 | 4065 | 4060 | 2147 |
| 302 | 20230913 | 140100 | 1313047565 | 4050 | 4050 | 4050 | 4050 | 0 |
| 303 | 20230913 | 140000 | 1313047565 | 4050 | 4045 | 4050 | 4045 | 275 |
| 304 | 20230913 | 135900 | 1311934190 | 4045 | 4045 | 4060 | 4045 | 210 |
| 305 | 20230913 | 135800 | 1311084725 | 4045 | 4045 | 4045 | 4045 | 101 |
| 306 | 20230913 | 135700 | 1310676180 | 4065 | 4045 | 4065 | 4045 | 20265 |
| 307 | 20230913 | 135600 | 1228642990 | 4040 | 4045 | 4045 | 4040 | 42 |
| 308 | 20230913 | 135500 | 1228473105 | 4045 | 4035 | 4045 | 4035 | 501 |
| 309 | 20230913 | 135400 | 1226448570 | 4045 | 4045 | 4045 | 4045 | 32 |
| 310 | 20230913 | 135300 | 1226319130 | 4045 | 4045 | 4045 | 4040 | 726 |
| 311 | 20230913 | 135200 | 1223385960 | 4045 | 4040 | 4045 | 4040 | 252 |
| 312 | 20230913 | 135100 | 1222366625 | 4035 | 4035 | 4035 | 4035 | 1050 |
| 313 | 20230913 | 135000 | 1218129875 | 4040 | 4040 | 4040 | 4040 | 8 |
| 314 | 20230913 | 134900 | 1218097555 | 4040 | 4040 | 4040 | 4040 | 1016 |
| 315 | 20230913 | 134800 | 1213992915 | 4040 | 4045 | 4045 | 4040 | 835 |
| 316 | 20230913 | 134700 | 1210619510 | 4040 | 4040 | 4045 | 4040 | 172 |
| 317 | 20230913 | 134600 | 1209924625 | 4045 | 4045 | 4045 | 4045 | 1 |
| 318 | 20230913 | 134500 | 1209920580 | 4040 | 4045 | 4045 | 4040 | 18 |
| 319 | 20230913 | 134400 | 1209847855 | 4045 | 4045 | 4045 | 4045 | 72 |
| 320 | 20230913 | 134300 | 1209556615 | 4040 | 4040 | 4040 | 4040 | 573 |
| 321 | 20230913 | 134200 | 1207241695 | 4045 | 4045 | 4045 | 4040 | 101 |
| 322 | 20230913 | 134100 | 1206833155 | 4045 | 4045 | 4045 | 4045 | 0 |
| 323 | 20230913 | 134000 | 1206833155 | 4045 | 4045 | 4045 | 4045 | 86 |
| 324 | 20230913 | 133900 | 1206485285 | 4045 | 4045 | 4045 | 4045 | 6 |
| 325 | 20230913 | 133800 | 1206461015 | 4045 | 4045 | 4045 | 4045 | 0 |
| 326 | 20230913 | 133700 | 1206461015 | 4045 | 4045 | 4045 | 4045 | 200 |
| 327 | 20230913 | 133600 | 1205652015 | 4045 | 4045 | 4045 | 4045 | 120 |
| 328 | 20230913 | 133500 | 1205166615 | 4045 | 4045 | 4045 | 4045 | 0 |
| 329 | 20230913 | 133400 | 1205166615 | 4045 | 4040 | 4045 | 4040 | 12 |
| 330 | 20230913 | 133300 | 1205118125 | 4040 | 4035 | 4040 | 4035 | 1496 |
| 331 | 20230913 | 133200 | 1199074290 | 4040 | 4040 | 4040 | 4040 | 3 |
| 332 | 20230913 | 133100 | 1199062170 | 4040 | 4040 | 4040 | 4040 | 118 |
| 333 | 20230913 | 133000 | 1198585450 | 4040 | 4040 | 4040 | 4040 | 8 |
| 334 | 20230913 | 132900 | 1198553130 | 4040 | 4035 | 4040 | 4035 | 1043 |
| 335 | 20230913 | 132800 | 1194339560 | 4040 | 4040 | 4040 | 4040 | 43 |
| 336 | 20230913 | 132700 | 1194165840 | 4040 | 4040 | 4040 | 4040 | 2 |
| 337 | 20230913 | 132600 | 1194157760 | 4040 | 4040 | 4040 | 4040 | 50 |
| 338 | 20230913 | 132500 | 1193955760 | 4040 | 4040 | 4040 | 4040 | 32 |
| 339 | 20230913 | 132400 | 1193826480 | 4040 | 4040 | 4040 | 4040 | 420 |
| 340 | 20230913 | 132300 | 1192129680 | 4040 | 4035 | 4040 | 4035 | 2 |
| 341 | 20230913 | 132200 | 1192121605 | 4035 | 4035 | 4035 | 4035 | 225 |
| 342 | 20230913 | 132100 | 1191213730 | 4030 | 4035 | 4035 | 4030 | 205 |
| 343 | 20230913 | 132000 | 1190387555 | 4035 | 4035 | 4035 | 4035 | 52 |
| 344 | 20230913 | 131900 | 1190177735 | 4035 | 4030 | 4035 | 4030 | 188 |
| 345 | 20230913 | 131800 | 1189419995 | 4030 | 4035 | 4035 | 4030 | 1750 |
| 346 | 20230913 | 131700 | 1182366245 | 4035 | 4035 | 4035 | 4035 | 473 |
| 347 | 20230913 | 131600 | 1180457690 | 4035 | 4035 | 4035 | 4030 | 206 |
| 348 | 20230913 | 131500 | 1179627380 | 4030 | 4035 | 4035 | 4030 | 55 |
| 349 | 20230913 | 131400 | 1179405505 | 4035 | 4035 | 4035 | 4035 | 25 |
| 350 | 20230913 | 131300 | 1179304630 | 4035 | 4035 | 4035 | 4035 | 220 |
| 351 | 20230913 | 131200 | 1178416930 | 4035 | 4035 | 4035 | 4035 | 0 |
| 352 | 20230913 | 131100 | 1178416930 | 4035 | 4030 | 4035 | 4030 | 48 |
| 353 | 20230913 | 131000 | 1178223480 | 4035 | 4035 | 4035 | 4035 | 0 |
| 354 | 20230913 | 130900 | 1178223480 | 4035 | 4030 | 4035 | 4025 | 1155 |
| 355 | 20230913 | 130800 | 1173570930 | 4030 | 4030 | 4030 | 4030 | 369 |
| 356 | 20230913 | 130700 | 1172083860 | 4025 | 4030 | 4030 | 4025 | 486 |
| 357 | 20230913 | 130600 | 1170126285 | 4035 | 4035 | 4035 | 4035 | 10 |
| 358 | 20230913 | 130500 | 1170085935 | 4035 | 4035 | 4035 | 4035 | 25 |
| 359 | 20230913 | 130400 | 1169985060 | 4035 | 4035 | 4035 | 4035 | 1 |
| 360 | 20230913 | 130300 | 1169981025 | 4025 | 4025 | 4025 | 4025 | 0 |
| 361 | 20230913 | 130200 | 1169981025 | 4025 | 4025 | 4025 | 4025 | 37 |
| 362 | 20230913 | 130100 | 1169832100 | 4035 | 4035 | 4035 | 4030 | 4266 |
| 363 | 20230913 | 130000 | 1152618835 | 4025 | 4035 | 4035 | 4025 | 260 |
| 364 | 20230913 | 125900 | 1151570335 | 4035 | 4035 | 4035 | 4035 | 5 |
| 365 | 20230913 | 125800 | 1151550160 | 4035 | 4035 | 4035 | 4035 | 33 |
| 366 | 20230913 | 125700 | 1151417005 | 4035 | 4030 | 4035 | 4030 | 15 |
| 367 | 20230913 | 125600 | 1151356505 | 4025 | 4025 | 4025 | 4025 | 783 |
| 368 | 20230913 | 125500 | 1148204930 | 4025 | 4030 | 4030 | 4025 | 203 |
| 369 | 20230913 | 125400 | 1147387785 | 4030 | 4030 | 4030 | 4030 | 0 |
| 370 | 20230913 | 125300 | 1147387785 | 4030 | 4025 | 4030 | 4025 | 526 |
| 371 | 20230913 | 125200 | 1145270605 | 4035 | 4035 | 4035 | 4035 | 0 |
| 372 | 20230913 | 125100 | 1145270605 | 4035 | 4035 | 4035 | 4035 | 101 |
| 373 | 20230913 | 125000 | 1144863070 | 4035 | 4030 | 4035 | 4030 | 501 |
| 374 | 20230913 | 124900 | 1142844035 | 4030 | 4030 | 4035 | 4030 | 879 |
| 375 | 20230913 | 124800 | 1139301620 | 4030 | 4035 | 4035 | 4030 | 175 |
| 376 | 20230913 | 124700 | 1138595770 | 4035 | 4035 | 4035 | 4035 | 97 |
| 377 | 20230913 | 124600 | 1138204375 | 4035 | 4035 | 4035 | 4035 | 1 |
| 378 | 20230913 | 124500 | 1138200340 | 4035 | 4035 | 4035 | 4035 | 241 |
| 379 | 20230913 | 124400 | 1137227905 | 4035 | 4035 | 4035 | 4035 | 581 |
| 380 | 20230913 | 124300 | 1134883570 | 4035 | 4035 | 4035 | 4035 | 75 |
| 381 | 20230913 | 124200 | 1134580945 | 4035 | 4035 | 4035 | 4035 | 432 |
| 382 | 20230913 | 124100 | 1132837825 | 4030 | 4025 | 4030 | 4025 | 559 |
| 383 | 20230913 | 124000 | 1130585420 | 4030 | 4025 | 4030 | 4025 | 58 |
| 384 | 20230913 | 123900 | 1130351965 | 4030 | 4030 | 4030 | 4030 | 3 |
| 385 | 20230913 | 123800 | 1130339875 | 4030 | 4030 | 4030 | 4030 | 6 |
| 386 | 20230913 | 123700 | 1130315695 | 4030 | 4035 | 4035 | 4030 | 251 |
| 387 | 20230913 | 123600 | 1129303940 | 4035 | 4030 | 4035 | 4030 | 305 |
| 388 | 20230913 | 123500 | 1128074765 | 4030 | 4035 | 4035 | 4030 | 361 |
| 389 | 20230913 | 123400 | 1126619630 | 4035 | 4035 | 4035 | 4035 | 6 |
| 390 | 20230913 | 123300 | 1126595420 | 4035 | 4035 | 4035 | 4035 | 51 |
| 391 | 20230913 | 123200 | 1126389635 | 4035 | 4035 | 4035 | 4035 | 11 |
| 392 | 20230913 | 123100 | 1126345250 | 4035 | 4040 | 4040 | 4035 | 22 |
| 393 | 20230913 | 123000 | 1126256465 | 4040 | 4040 | 4040 | 4040 | 1 |
| 394 | 20230913 | 122900 | 1126252425 | 4030 | 4030 | 4030 | 4030 | 23 |
| 395 | 20230913 | 122800 | 1126159735 | 4040 | 4040 | 4040 | 4040 | 0 |
| 396 | 20230913 | 122700 | 1126159735 | 4040 | 4040 | 4040 | 4040 | 0 |
| 397 | 20230913 | 122600 | 1126159735 | 4040 | 4040 | 4040 | 4040 | 0 |
| 398 | 20230913 | 122500 | 1126159735 | 4040 | 4030 | 4040 | 4030 | 261 |
| 399 | 20230913 | 122400 | 1125107845 | 4030 | 4030 | 4030 | 4030 | 815 |
| 400 | 20230913 | 122300 | 1121823395 | 4030 | 4030 | 4030 | 4030 | 12 |
| 401 | 20230913 | 122200 | 1121775035 | 4030 | 4030 | 4030 | 4030 | 246 |
| 402 | 20230913 | 122100 | 1120783655 | 4030 | 4030 | 4030 | 4030 | 225 |
| 403 | 20230913 | 122000 | 1119876905 | 4045 | 4030 | 4045 | 4030 | 45 |
| 404 | 20230913 | 121900 | 1119695255 | 4045 | 4045 | 4045 | 4045 | 1 |
| 405 | 20230913 | 121800 | 1119691210 | 4045 | 4045 | 4045 | 4045 | 1 |
| 406 | 20230913 | 121700 | 1119687165 | 4030 | 4030 | 4030 | 4030 | 0 |
| 407 | 20230913 | 121600 | 1119687165 | 4030 | 4025 | 4030 | 4025 | 4043 |
| 408 | 20230913 | 121500 | 1103394375 | 4025 | 4030 | 4030 | 4025 | 855 |
| 409 | 20230913 | 121400 | 1099949390 | 4030 | 4040 | 4040 | 4030 | 100 |
| 410 | 20230913 | 121300 | 1099546290 | 4045 | 4045 | 4045 | 4045 | 110 |
| 411 | 20230913 | 121200 | 1099101340 | 4045 | 4045 | 4045 | 4045 | 101 |
| 412 | 20230913 | 121100 | 1098692795 | 4045 | 4030 | 4045 | 4030 | 2366 |
| 413 | 20230913 | 121000 | 1089157800 | 4030 | 4040 | 4040 | 4030 | 815 |
| 414 | 20230913 | 120900 | 1085867980 | 4045 | 4030 | 4045 | 4030 | 748 |
| 415 | 20230913 | 120800 | 1082849970 | 4045 | 4030 | 4045 | 4030 | 100 |
| 416 | 20230913 | 120700 | 1082446220 | 4030 | 4045 | 4045 | 4030 | 611 |
| 417 | 20230913 | 120600 | 1079983275 | 4045 | 4035 | 4045 | 4035 | 1605 |
| 418 | 20230913 | 120500 | 1073502090 | 4035 | 4035 | 4035 | 4035 | 1381 |
| 419 | 20230913 | 120400 | 1067929755 | 4035 | 4035 | 4035 | 4035 | 1 |
| 420 | 20230913 | 120300 | 1067925720 | 4045 | 4045 | 4045 | 4045 | 19 |
| 421 | 20230913 | 120200 | 1067848865 | 4050 | 4050 | 4050 | 4045 | 1315 |
| 422 | 20230913 | 120100 | 1062523145 | 4050 | 4050 | 4050 | 4050 | 1 |
| 423 | 20230913 | 120000 | 1062519095 | 4050 | 4050 | 4050 | 4050 | 40 |
| 424 | 20230913 | 115900 | 1062357095 | 4050 | 4045 | 4050 | 4045 | 301 |
| 425 | 20230913 | 115800 | 1061139545 | 4050 | 4050 | 4050 | 4050 | 1 |
| 426 | 20230913 | 115700 | 1061135495 | 4035 | 4040 | 4040 | 4035 | 242 |
| 427 | 20230913 | 115600 | 1060158480 | 4050 | 4050 | 4050 | 4050 | 21 |
| 428 | 20230913 | 115500 | 1060073430 | 4040 | 4050 | 4050 | 4040 | 1142 |
| 429 | 20230913 | 115400 | 1055450530 | 4050 | 4035 | 4050 | 4035 | 893 |
| 430 | 20230913 | 115300 | 1051846840 | 4045 | 4035 | 4045 | 4035 | 1089 |
| 431 | 20230913 | 115200 | 1047445220 | 4035 | 4040 | 4040 | 4035 | 1205 |
| 432 | 20230913 | 115100 | 1042577220 | 4040 | 4040 | 4040 | 4040 | 0 |
| 433 | 20230913 | 115000 | 1042577220 | 4040 | 4040 | 4040 | 4040 | 514 |
| 434 | 20230913 | 114900 | 1040500660 | 4040 | 4040 | 4040 | 4040 | 98 |
| 435 | 20230913 | 114800 | 1040104740 | 4040 | 4040 | 4040 | 4040 | 107 |
| 436 | 20230913 | 114700 | 1039672460 | 4045 | 4040 | 4045 | 4040 | 536 |
| 437 | 20230913 | 114600 | 1037507015 | 4040 | 4040 | 4040 | 4040 | 883 |
| 438 | 20230913 | 114500 | 1033939695 | 4040 | 4040 | 4040 | 4040 | 0 |
| 439 | 20230913 | 114400 | 1033939695 | 4040 | 4040 | 4040 | 4040 | 0 |
| 440 | 20230913 | 114300 | 1033939695 | 4040 | 4035 | 4040 | 4035 | 466 |
| 441 | 20230913 | 114200 | 1032059380 | 4040 | 4035 | 4040 | 4035 | 692 |
| 442 | 20230913 | 114100 | 1029267155 | 4030 | 4030 | 4030 | 4030 | 1600 |
| 443 | 20230913 | 114000 | 1022819155 | 4030 | 4040 | 4040 | 4030 | 101 |
| 444 | 20230913 | 113900 | 1022411125 | 4030 | 4030 | 4035 | 4030 | 950 |
| 445 | 20230913 | 113800 | 1018581625 | 4030 | 4030 | 4030 | 4030 | 1038 |
| 446 | 20230913 | 113700 | 1014398485 | 4040 | 4030 | 4040 | 4030 | 520 |
| 447 | 20230913 | 113600 | 1012302835 | 4040 | 4040 | 4040 | 4040 | 0 |
| 448 | 20230913 | 113500 | 1012302835 | 4040 | 4035 | 4045 | 4035 | 263 |
| 449 | 20230913 | 113400 | 1011240815 | 4035 | 4035 | 4035 | 4030 | 108 |
| 450 | 20230913 | 113300 | 1010805560 | 4035 | 4035 | 4045 | 4035 | 337 |
| 451 | 20230913 | 113200 | 1009442765 | 4030 | 4045 | 4045 | 4030 | 898 |
| 452 | 20230913 | 113100 | 1005816895 | 4040 | 4050 | 4050 | 4030 | 112 |
| 453 | 20230913 | 113000 | 1005365395 | 4030 | 4050 | 4050 | 4030 | 140 |
| 454 | 20230913 | 112900 | 1004800395 | 4050 | 4030 | 4050 | 4030 | 3 |
| 455 | 20230913 | 112800 | 1004788285 | 4030 | 4030 | 4050 | 4030 | 884 |
| 456 | 20230913 | 112700 | 1001225745 | 4030 | 4025 | 4030 | 4020 | 525 |
| 457 | 20230913 | 112600 | 999111785 | 4025 | 4025 | 4025 | 4020 | 5452 |
| 458 | 20230913 | 112500 | 977183685 | 4030 | 4025 | 4030 | 4025 | 1778 |
| 459 | 20230913 | 112400 | 970027130 | 4025 | 4030 | 4030 | 4025 | 1075 |
| 460 | 20230913 | 112300 | 965699880 | 4030 | 4040 | 4040 | 4030 | 314 |
| 461 | 20230913 | 112200 | 964434025 | 4050 | 4045 | 4050 | 4045 | 28 |
| 462 | 20230913 | 112100 | 964320630 | 4050 | 4045 | 4050 | 4020 | 6802 |
| 463 | 20230913 | 112000 | 936895220 | 4045 | 4050 | 4050 | 4045 | 6172 |
| 464 | 20230913 | 111900 | 911928620 | 4050 | 4050 | 4050 | 4045 | 1173 |
| 465 | 20230913 | 111800 | 907183550 | 4050 | 4045 | 4050 | 4045 | 525 |
| 466 | 20230913 | 111700 | 905059920 | 4050 | 4050 | 4050 | 4050 | 1001 |
| 467 | 20230913 | 111600 | 901005870 | 4050 | 4050 | 4050 | 4045 | 375 |
| 468 | 20230913 | 111500 | 899487620 | 4060 | 4045 | 4060 | 4045 | 41 |
| 469 | 20230913 | 111400 | 899321760 | 4045 | 4060 | 4060 | 4045 | 422 |
| 470 | 20230913 | 111300 | 897614740 | 4045 | 4050 | 4050 | 4045 | 5596 |
| 471 | 20230913 | 111200 | 874978205 | 4045 | 4050 | 4050 | 4045 | 104 |
| 472 | 20230913 | 111100 | 874557500 | 4050 | 4050 | 4050 | 4050 | 790 |
| 473 | 20230913 | 111000 | 871358000 | 4050 | 4050 | 4055 | 4050 | 3171 |
| 474 | 20230913 | 110900 | 858515200 | 4050 | 4060 | 4060 | 4050 | 2120 |
| 475 | 20230913 | 110800 | 849923650 | 4060 | 4060 | 4060 | 4060 | 687 |
| 476 | 20230913 | 110700 | 847134430 | 4065 | 4065 | 4065 | 4065 | 150 |
| 477 | 20230913 | 110600 | 846524680 | 4065 | 4065 | 4065 | 4065 | 5 |
| 478 | 20230913 | 110500 | 846504355 | 4065 | 4065 | 4065 | 4065 | 133 |
| 479 | 20230913 | 110400 | 845963710 | 4065 | 4055 | 4065 | 4055 | 923 |
| 480 | 20230913 | 110300 | 842217460 | 4060 | 4060 | 4065 | 4060 | 134 |
| 481 | 20230913 | 110200 | 841673400 | 4060 | 4055 | 4060 | 4050 | 2452 |
| 482 | 20230913 | 110100 | 831742040 | 4050 | 4065 | 4065 | 4050 | 1608 |
| 483 | 20230913 | 110000 | 825229625 | 4050 | 4050 | 4055 | 4050 | 1946 |
| 484 | 20230913 | 105900 | 817344625 | 4050 | 4050 | 4055 | 4050 | 520 |
| 485 | 20230913 | 105800 | 815238550 | 4050 | 4055 | 4055 | 4050 | 2321 |
| 486 | 20230913 | 105700 | 805838090 | 4055 | 4055 | 4055 | 4055 | 401 |
| 487 | 20230913 | 105600 | 804212035 | 4055 | 4070 | 4070 | 4055 | 10688 |
| 488 | 20230913 | 105500 | 760841130 | 4060 | 4060 | 4070 | 4060 | 291 |
| 489 | 20230913 | 105400 | 759659660 | 4070 | 4070 | 4070 | 4070 | 1 |
| 490 | 20230913 | 105300 | 759655590 | 4060 | 4065 | 4065 | 4060 | 170 |
| 491 | 20230913 | 105200 | 758964875 | 4070 | 4070 | 4070 | 4070 | 9 |
| 492 | 20230913 | 105100 | 758928245 | 4070 | 4065 | 4070 | 4055 | 211 |
| 493 | 20230913 | 105000 | 758070650 | 4060 | 4055 | 4060 | 4050 | 587 |
| 494 | 20230913 | 104900 | 755690500 | 4055 | 4055 | 4055 | 4050 | 570 |
| 495 | 20230913 | 104800 | 753381650 | 4055 | 4055 | 4055 | 4055 | 1028 |
| 496 | 20230913 | 104700 | 749213110 | 4055 | 4050 | 4055 | 4050 | 2349 |
| 497 | 20230913 | 104600 | 739688115 | 4055 | 4050 | 4055 | 4050 | 527 |
| 498 | 20230913 | 104500 | 737553750 | 4055 | 4050 | 4055 | 4050 | 169 |
| 499 | 20230913 | 104400 | 736868765 | 4055 | 4050 | 4055 | 4050 | 188 |
| 500 | 20230913 | 104300 | 736107325 | 4050 | 4055 | 4055 | 4050 | 1290 |
| 501 | 20230913 | 104200 | 730882270 | 4055 | 4055 | 4055 | 4050 | 382 |
| 502 | 20230913 | 104100 | 729334510 | 4050 | 4050 | 4055 | 4050 | 1713 |
| 503 | 20230913 | 104000 | 722391295 | 4050 | 4060 | 4060 | 4050 | 3285 |
| 504 | 20230913 | 103900 | 709072120 | 4060 | 4070 | 4070 | 4060 | 642 |
| 505 | 20230913 | 103800 | 706465100 | 4070 | 4065 | 4070 | 4060 | 5139 |
| 506 | 20230913 | 103700 | 685582360 | 4070 | 4070 | 4070 | 4065 | 76 |
| 507 | 20230913 | 103600 | 685273045 | 4070 | 4070 | 4070 | 4070 | 56 |
| 508 | 20230913 | 103500 | 685045125 | 4070 | 4075 | 4075 | 4070 | 8950 |
| 509 | 20230913 | 103400 | 648618580 | 4075 | 4070 | 4075 | 4070 | 149 |
| 510 | 20230913 | 103300 | 648011965 | 4075 | 4075 | 4075 | 4075 | 16 |
| 511 | 20230913 | 103200 | 647946765 | 4075 | 4080 | 4080 | 4075 | 1277 |
| 512 | 20230913 | 103100 | 642742935 | 4080 | 4080 | 4085 | 4075 | 413 |
| 513 | 20230913 | 103000 | 641058035 | 4085 | 4090 | 4090 | 4085 | 363 |
| 514 | 20230913 | 102900 | 639574885 | 4090 | 4095 | 4095 | 4090 | 132 |
| 515 | 20230913 | 102800 | 639034500 | 4090 | 4095 | 4095 | 4090 | 121 |
| 516 | 20230913 | 102700 | 638539575 | 4095 | 4080 | 4095 | 4075 | 2568 |
| 517 | 20230913 | 102600 | 628072970 | 4080 | 4080 | 4080 | 4080 | 537 |
| 518 | 20230913 | 102500 | 625882010 | 4080 | 4085 | 4085 | 4080 | 3123 |
| 519 | 20230913 | 102400 | 613137510 | 4095 | 4095 | 4095 | 4095 | 2 |
| 520 | 20230913 | 102300 | 613129320 | 4100 | 4095 | 4100 | 4095 | 643 |
| 521 | 20230913 | 102200 | 610494110 | 4095 | 4095 | 4095 | 4085 | 1127 |
| 522 | 20230913 | 102100 | 605890175 | 4085 | 4090 | 4090 | 4085 | 889 |
| 523 | 20230913 | 102000 | 602256665 | 4100 | 4100 | 4100 | 4100 | 20 |
| 524 | 20230913 | 101900 | 602174665 | 4100 | 4100 | 4110 | 4100 | 157 |
| 525 | 20230913 | 101800 | 601529715 | 4110 | 4110 | 4110 | 4090 | 55 |
| 526 | 20230913 | 101700 | 601304210 | 4110 | 4095 | 4110 | 4095 | 615 |
| 527 | 20230913 | 101600 | 598785635 | 4095 | 4095 | 4095 | 4095 | 183 |
| 528 | 20230913 | 101500 | 598036250 | 4100 | 4100 | 4100 | 4100 | 251 |
| 529 | 20230913 | 101400 | 597007150 | 4100 | 4100 | 4100 | 4090 | 6072 |
| 530 | 20230913 | 101300 | 572155210 | 4100 | 4105 | 4105 | 4100 | 974 |
| 531 | 20230913 | 101200 | 568160915 | 4115 | 4110 | 4115 | 4100 | 520 |
| 532 | 20230913 | 101100 | 566028530 | 4115 | 4115 | 4115 | 4110 | 21 |
| 533 | 20230913 | 101000 | 565942160 | 4115 | 4115 | 4115 | 4115 | 1 |
| 534 | 20230913 | 100900 | 565938045 | 4115 | 4115 | 4115 | 4115 | 0 |
| 535 | 20230913 | 100800 | 565938045 | 4115 | 4115 | 4115 | 4115 | 13 |
| 536 | 20230913 | 100700 | 565884550 | 4115 | 4100 | 4115 | 4095 | 3084 |
| 537 | 20230913 | 100600 | 553236330 | 4100 | 4100 | 4100 | 4100 | 4185 |
| 538 | 20230913 | 100500 | 536077830 | 4100 | 4100 | 4105 | 4100 | 2794 |
| 539 | 20230913 | 100400 | 524622410 | 4105 | 4115 | 4115 | 4105 | 3554 |
| 540 | 20230913 | 100300 | 510025780 | 4115 | 4115 | 4115 | 4115 | 634 |
| 541 | 20230913 | 100200 | 507416870 | 4120 | 4120 | 4120 | 4120 | 163 |
| 542 | 20230913 | 100100 | 506745310 | 4120 | 4125 | 4125 | 4120 | 437 |
| 543 | 20230913 | 100000 | 504944850 | 4125 | 4125 | 4125 | 4125 | 50 |
| 544 | 20230913 | 095900 | 504738600 | 4125 | 4125 | 4125 | 4125 | 176 |
| 545 | 20230913 | 095800 | 504012600 | 4125 | 4130 | 4130 | 4125 | 130 |
| 546 | 20230913 | 095700 | 503476345 | 4125 | 4125 | 4125 | 4125 | 223 |
| 547 | 20230913 | 095600 | 502556470 | 4125 | 4125 | 4125 | 4125 | 316 |
| 548 | 20230913 | 095500 | 501252970 | 4130 | 4130 | 4130 | 4130 | 135 |
| 549 | 20230913 | 095400 | 500695420 | 4130 | 4130 | 4130 | 4130 | 20 |
| 550 | 20230913 | 095300 | 500612820 | 4135 | 4140 | 4140 | 4135 | 154 |
| 551 | 20230913 | 095200 | 499975520 | 4140 | 4135 | 4140 | 4135 | 49 |
| 552 | 20230913 | 095100 | 499772900 | 4125 | 4125 | 4125 | 4120 | 249 |
| 553 | 20230913 | 095000 | 498746720 | 4140 | 4125 | 4140 | 4125 | 188 |
| 554 | 20230913 | 094900 | 497971190 | 4120 | 4140 | 4140 | 4120 | 2341 |
| 555 | 20230913 | 094800 | 488324510 | 4125 | 4125 | 4125 | 4125 | 350 |
| 556 | 20230913 | 094700 | 486880760 | 4125 | 4140 | 4145 | 4125 | 1311 |
| 557 | 20230913 | 094600 | 481454320 | 4140 | 4140 | 4140 | 4140 | 0 |
| 558 | 20230913 | 094500 | 481454320 | 4140 | 4135 | 4140 | 4135 | 326 |
| 559 | 20230913 | 094400 | 480106305 | 4140 | 4140 | 4140 | 4135 | 170 |
| 560 | 20230913 | 094300 | 479403005 | 4140 | 4135 | 4140 | 4135 | 70 |
| 561 | 20230913 | 094200 | 479113210 | 4140 | 4140 | 4140 | 4140 | 37 |
| 562 | 20230913 | 094100 | 478960030 | 4150 | 4135 | 4150 | 4135 | 6 |
| 563 | 20230913 | 094000 | 478935205 | 4135 | 4145 | 4150 | 4135 | 661 |
| 564 | 20230913 | 093900 | 476201065 | 4150 | 4155 | 4155 | 4150 | 198 |
| 565 | 20230913 | 093800 | 475378660 | 4145 | 4150 | 4155 | 4145 | 999 |
| 566 | 20230913 | 093700 | 471233080 | 4150 | 4125 | 4150 | 4125 | 9408 |
| 567 | 20230913 | 093600 | 432311545 | 4125 | 4130 | 4130 | 4120 | 92 |
| 568 | 20230913 | 093500 | 431931750 | 4130 | 4130 | 4130 | 4125 | 825 |
| 569 | 20230913 | 093400 | 428527600 | 4130 | 4125 | 4130 | 4125 | 12 |
| 570 | 20230913 | 093300 | 428478095 | 4125 | 4120 | 4125 | 4115 | 1446 |
| 571 | 20230913 | 093200 | 422515265 | 4120 | 4120 | 4120 | 4120 | 0 |
| 572 | 20230913 | 093100 | 422515265 | 4120 | 4105 | 4120 | 4095 | 11679 |
| 573 | 20230913 | 093000 | 374533570 | 4100 | 4100 | 4105 | 4095 | 1246 |
| 574 | 20230913 | 092900 | 369424970 | 4100 | 4105 | 4105 | 4100 | 614 |
| 575 | 20230913 | 092800 | 366907500 | 4105 | 4105 | 4105 | 4105 | 12 |
| 576 | 20230913 | 092700 | 366858240 | 4105 | 4095 | 4105 | 4095 | 5544 |
| 577 | 20230913 | 092600 | 344145995 | 4090 | 4075 | 4090 | 4075 | 891 |
| 578 | 20230913 | 092500 | 340510840 | 4075 | 4075 | 4075 | 4075 | 1652 |
| 579 | 20230913 | 092400 | 333778940 | 4075 | 4075 | 4085 | 4075 | 1081 |
| 580 | 20230913 | 092300 | 329373480 | 4075 | 4080 | 4080 | 4070 | 1752 |
| 581 | 20230913 | 092200 | 322231495 | 4080 | 4080 | 4080 | 4075 | 1368 |
| 582 | 20230913 | 092100 | 316655720 | 4080 | 4095 | 4100 | 4080 | 18209 |
| 583 | 20230913 | 092000 | 242244405 | 4100 | 4100 | 4100 | 4090 | 6572 |
| 584 | 20230913 | 091900 | 215361230 | 4090 | 4095 | 4100 | 4090 | 11338 |
| 585 | 20230913 | 091800 | 168947865 | 4095 | 4095 | 4100 | 4095 | 2554 |
| 586 | 20230913 | 091700 | 158484125 | 4095 | 4100 | 4100 | 4095 | 1566 |
| 587 | 20230913 | 091600 | 152068310 | 4100 | 4105 | 4105 | 4100 | 621 |
| 588 | 20230913 | 091500 | 149520655 | 4105 | 4100 | 4110 | 4095 | 1060 |
| 589 | 20230913 | 091400 | 145171820 | 4100 | 4105 | 4110 | 4100 | 3268 |
| 590 | 20230913 | 091300 | 131771975 | 4105 | 4105 | 4105 | 4100 | 1124 |
| 591 | 20230913 | 091200 | 127157970 | 4100 | 4105 | 4105 | 4100 | 687 |
| 592 | 20230913 | 091100 | 124340835 | 4105 | 4110 | 4110 | 4105 | 460 |
| 593 | 20230913 | 091000 | 122451585 | 4105 | 4110 | 4110 | 4105 | 522 |
| 594 | 20230913 | 090900 | 120308160 | 4105 | 4105 | 4110 | 4105 | 3051 |
| 595 | 20230913 | 090800 | 107783765 | 4100 | 4100 | 4120 | 4095 | 2930 |
| 596 | 20230913 | 090700 | 95770330 | 4100 | 4120 | 4120 | 4095 | 1677 |
| 597 | 20230913 | 090600 | 88894810 | 4100 | 4120 | 4120 | 4090 | 12693 |
| 598 | 20230913 | 090500 | 36789825 | 4120 | 4120 | 4125 | 4120 | 2470 |
| 599 | 20230913 | 090400 | 26607300 | 4120 | 4125 | 4125 | 4120 | 496 |
| 600 | 20230913 | 090300 | 24562805 | 4130 | 4130 | 4135 | 4130 | 161 |
| 601 | 20230913 | 090200 | 23897870 | 4130 | 4140 | 4140 | 4130 | 99 |
| 602 | 20230913 | 090100 | 23488550 | 4140 | 4140 | 4140 | 4140 | 0 |
| 603 | 20230913 | 090000 | 23488550 | 4140 | 4120 | 4145 | 4120 | 5651 |