32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 3 | 20230922 | 191000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 4 | 20230922 | 190900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 5 | 20230922 | 190800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 6 | 20230922 | 190700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 7 | 20230922 | 190600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 8 | 20230922 | 190500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 9 | 20230922 | 190400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 10 | 20230922 | 190300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 11 | 20230922 | 190200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 12 | 20230922 | 190100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 13 | 20230922 | 190000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 14 | 20230922 | 185900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 15 | 20230922 | 185800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 16 | 20230922 | 185700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 17 | 20230922 | 185600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 18 | 20230922 | 185500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 19 | 20230922 | 185400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 20 | 20230922 | 185300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 21 | 20230922 | 185200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 22 | 20230922 | 185100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 23 | 20230922 | 185000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 24 | 20230922 | 184900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 25 | 20230922 | 184800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 26 | 20230922 | 184700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 27 | 20230922 | 184600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 28 | 20230922 | 184500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 29 | 20230922 | 184400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 30 | 20230922 | 184300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 31 | 20230922 | 184200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 32 | 20230922 | 184100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 33 | 20230922 | 184000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 34 | 20230922 | 183900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 35 | 20230922 | 183800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 36 | 20230922 | 183700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 37 | 20230922 | 183600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 38 | 20230922 | 183500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 39 | 20230922 | 183400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 40 | 20230922 | 183300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 41 | 20230922 | 183200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 42 | 20230922 | 183100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 43 | 20230922 | 183000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 44 | 20230922 | 182900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 45 | 20230922 | 182800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 46 | 20230922 | 182700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 47 | 20230922 | 182600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 48 | 20230922 | 182500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 49 | 20230922 | 182400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 50 | 20230922 | 182300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 51 | 20230922 | 182200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 52 | 20230922 | 182100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 53 | 20230922 | 182000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 54 | 20230922 | 181900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 55 | 20230922 | 181800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 56 | 20230922 | 181700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 57 | 20230922 | 181600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 58 | 20230922 | 181500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 59 | 20230922 | 181400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 60 | 20230922 | 181300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 61 | 20230922 | 181200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 62 | 20230922 | 181100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 63 | 20230922 | 181000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 64 | 20230922 | 180900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 65 | 20230922 | 180800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 66 | 20230922 | 180700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 67 | 20230922 | 180600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 68 | 20230922 | 180500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 69 | 20230922 | 180400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 70 | 20230922 | 180300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 71 | 20230922 | 180200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 72 | 20230922 | 180100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 73 | 20230922 | 180000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 74 | 20230922 | 175900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 75 | 20230922 | 175800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 76 | 20230922 | 175700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 77 | 20230922 | 175600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 78 | 20230922 | 175500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 79 | 20230922 | 175400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 80 | 20230922 | 175300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 81 | 20230922 | 175200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 82 | 20230922 | 175100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 83 | 20230922 | 175000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 84 | 20230922 | 174900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 85 | 20230922 | 174800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 86 | 20230922 | 174700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 87 | 20230922 | 174600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 88 | 20230922 | 174500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 89 | 20230922 | 174400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 90 | 20230922 | 174300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 91 | 20230922 | 174200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 92 | 20230922 | 174100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 93 | 20230922 | 174000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 94 | 20230922 | 173900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 95 | 20230922 | 173800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 96 | 20230922 | 173700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 97 | 20230922 | 173600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 98 | 20230922 | 173500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 99 | 20230922 | 173400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 100 | 20230922 | 173300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 101 | 20230922 | 173200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 102 | 20230922 | 173100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 103 | 20230922 | 173000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 104 | 20230922 | 172900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 105 | 20230922 | 172800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 106 | 20230922 | 172700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 107 | 20230922 | 172600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 108 | 20230922 | 172500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 109 | 20230922 | 172400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 110 | 20230922 | 172300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 111 | 20230922 | 172200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 112 | 20230922 | 172100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 113 | 20230922 | 172000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 114 | 20230922 | 171900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 115 | 20230922 | 171800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 116 | 20230922 | 171700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 117 | 20230922 | 171600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 118 | 20230922 | 171500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 119 | 20230922 | 171400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 120 | 20230922 | 171300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 121 | 20230922 | 171200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 122 | 20230922 | 171100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 123 | 20230922 | 171000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 124 | 20230922 | 170900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 125 | 20230922 | 170800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 126 | 20230922 | 170700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 127 | 20230922 | 170600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 128 | 20230922 | 170500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 129 | 20230922 | 170400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 130 | 20230922 | 170300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 131 | 20230922 | 170200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 132 | 20230922 | 170100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 133 | 20230922 | 170000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 134 | 20230922 | 165900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 135 | 20230922 | 165800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 136 | 20230922 | 165700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 137 | 20230922 | 165600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 138 | 20230922 | 165500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 139 | 20230922 | 165400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 140 | 20230922 | 165300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 141 | 20230922 | 165200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 142 | 20230922 | 165100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 143 | 20230922 | 165000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 144 | 20230922 | 164900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 145 | 20230922 | 164800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 146 | 20230922 | 164700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 147 | 20230922 | 164600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 148 | 20230922 | 164500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 149 | 20230922 | 164400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 150 | 20230922 | 164300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 151 | 20230922 | 164200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 152 | 20230922 | 164100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 153 | 20230922 | 164000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 154 | 20230922 | 163900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 155 | 20230922 | 163800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 156 | 20230922 | 163700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 157 | 20230922 | 163600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 158 | 20230922 | 163500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 159 | 20230922 | 163400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 160 | 20230922 | 163300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 161 | 20230922 | 163200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 162 | 20230922 | 163100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 163 | 20230922 | 163000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 164 | 20230922 | 162900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 165 | 20230922 | 162800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 166 | 20230922 | 162700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 167 | 20230922 | 162600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 168 | 20230922 | 162500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 169 | 20230922 | 162400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 170 | 20230922 | 162300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 171 | 20230922 | 162200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 172 | 20230922 | 162100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 173 | 20230922 | 162000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 174 | 20230922 | 161900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 175 | 20230922 | 161800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 176 | 20230922 | 161700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 177 | 20230922 | 161600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 178 | 20230922 | 161500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 179 | 20230922 | 161400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 180 | 20230922 | 161300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 181 | 20230922 | 161200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 182 | 20230922 | 161100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 183 | 20230922 | 161000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 184 | 20230922 | 160900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 185 | 20230922 | 160800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 186 | 20230922 | 160700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 187 | 20230922 | 160600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 188 | 20230922 | 160500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 189 | 20230922 | 160400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 190 | 20230922 | 160300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 191 | 20230922 | 160200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 192 | 20230922 | 160100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 193 | 20230922 | 160000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 194 | 20230922 | 155900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 195 | 20230922 | 155800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 196 | 20230922 | 155700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 197 | 20230922 | 155600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 198 | 20230922 | 155500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 199 | 20230922 | 155400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 200 | 20230922 | 155300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 201 | 20230922 | 155200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 202 | 20230922 | 155100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 203 | 20230922 | 155000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 204 | 20230922 | 154900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 205 | 20230922 | 154800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 206 | 20230922 | 154700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 207 | 20230922 | 154600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 208 | 20230922 | 154500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 209 | 20230922 | 154400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 210 | 20230922 | 154300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 211 | 20230922 | 154200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 212 | 20230922 | 154100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 213 | 20230922 | 154000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 214 | 20230922 | 153900 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 215 | 20230922 | 153800 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 216 | 20230922 | 153700 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 217 | 20230922 | 153600 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 218 | 20230922 | 153500 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 219 | 20230922 | 153400 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 220 | 20230922 | 153300 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 221 | 20230922 | 153200 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 222 | 20230922 | 153100 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 0 |
| 223 | 20230922 | 153000 | 2192495800 | 13280 | 13280 | 13280 | 13280 | 4117 |
| 224 | 20230922 | 152900 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 225 | 20230922 | 152800 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 226 | 20230922 | 152700 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 227 | 20230922 | 152600 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 228 | 20230922 | 152500 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 229 | 20230922 | 152400 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 230 | 20230922 | 152300 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 231 | 20230922 | 152200 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 232 | 20230922 | 152100 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 233 | 20230922 | 152000 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 234 | 20230922 | 151900 | 2137822040 | 13250 | 13250 | 13250 | 13250 | 379 |
| 235 | 20230922 | 151800 | 2132800290 | 13250 | 13240 | 13260 | 13240 | 432 |
| 236 | 20230922 | 151700 | 2127076410 | 13250 | 13260 | 13260 | 13250 | 382 |
| 237 | 20230922 | 151600 | 2122014000 | 13260 | 13240 | 13260 | 13230 | 579 |
| 238 | 20230922 | 151500 | 2114345500 | 13250 | 13250 | 13250 | 13240 | 169 |
| 239 | 20230922 | 151400 | 2112107580 | 13250 | 13250 | 13250 | 13240 | 849 |
| 240 | 20230922 | 151300 | 2100862200 | 13240 | 13250 | 13250 | 13240 | 573 |
| 241 | 20230922 | 151200 | 2093271340 | 13250 | 13270 | 13270 | 13240 | 686 |
| 242 | 20230922 | 151100 | 2084182090 | 13280 | 13270 | 13290 | 13260 | 511 |
| 243 | 20230922 | 151000 | 2077400580 | 13270 | 13250 | 13270 | 13250 | 2410 |
| 244 | 20230922 | 150900 | 2045447250 | 13240 | 13260 | 13260 | 13240 | 627 |
| 245 | 20230922 | 150800 | 2037142110 | 13240 | 13250 | 13260 | 13240 | 575 |
| 246 | 20230922 | 150700 | 2029525250 | 13250 | 13230 | 13250 | 13220 | 743 |
| 247 | 20230922 | 150600 | 2019695570 | 13240 | 13230 | 13240 | 13230 | 1301 |
| 248 | 20230922 | 150500 | 2002481090 | 13230 | 13240 | 13250 | 13230 | 720 |
| 249 | 20230922 | 150400 | 1992951430 | 13230 | 13230 | 13240 | 13230 | 390 |
| 250 | 20230922 | 150300 | 1987790130 | 13240 | 13240 | 13250 | 13240 | 558 |
| 251 | 20230922 | 150200 | 1980402020 | 13240 | 13240 | 13240 | 13240 | 212 |
| 252 | 20230922 | 150100 | 1977595140 | 13240 | 13240 | 13240 | 13230 | 354 |
| 253 | 20230922 | 150000 | 1972911310 | 13240 | 13230 | 13250 | 13220 | 513 |
| 254 | 20230922 | 145900 | 1966123630 | 13230 | 13230 | 13230 | 13230 | 339 |
| 255 | 20230922 | 145800 | 1961638660 | 13240 | 13240 | 13240 | 13230 | 290 |
| 256 | 20230922 | 145700 | 1957800990 | 13240 | 13240 | 13250 | 13230 | 667 |
| 257 | 20230922 | 145600 | 1948970080 | 13240 | 13240 | 13240 | 13230 | 407 |
| 258 | 20230922 | 145500 | 1943583850 | 13240 | 13230 | 13240 | 13220 | 480 |
| 259 | 20230922 | 145400 | 1937234860 | 13220 | 13220 | 13250 | 13220 | 390 |
| 260 | 20230922 | 145300 | 1932074940 | 13220 | 13230 | 13230 | 13220 | 267 |
| 261 | 20230922 | 145200 | 1928544610 | 13220 | 13230 | 13230 | 13220 | 341 |
| 262 | 20230922 | 145100 | 1924036100 | 13240 | 13240 | 13240 | 13240 | 209 |
| 263 | 20230922 | 145000 | 1921268940 | 13230 | 13210 | 13230 | 13210 | 1635 |
| 264 | 20230922 | 144900 | 1899652520 | 13200 | 13200 | 13210 | 13200 | 364 |
| 265 | 20230922 | 144800 | 1894847620 | 13210 | 13210 | 13210 | 13200 | 156 |
| 266 | 20230922 | 144700 | 1892788010 | 13200 | 13210 | 13210 | 13200 | 264 |
| 267 | 20230922 | 144600 | 1889303200 | 13200 | 13200 | 13200 | 13200 | 133 |
| 268 | 20230922 | 144500 | 1887547600 | 13210 | 13190 | 13210 | 13180 | 2110 |
| 269 | 20230922 | 144400 | 1859720080 | 13200 | 13200 | 13200 | 13180 | 321 |
| 270 | 20230922 | 144300 | 1855483780 | 13200 | 13190 | 13200 | 13180 | 987 |
| 271 | 20230922 | 144200 | 1842469390 | 13200 | 13200 | 13210 | 13200 | 211 |
| 272 | 20230922 | 144100 | 1839682450 | 13190 | 13190 | 13190 | 13180 | 792 |
| 273 | 20230922 | 144000 | 1829238650 | 13190 | 13180 | 13200 | 13180 | 493 |
| 274 | 20230922 | 143900 | 1822734830 | 13180 | 13190 | 13200 | 13180 | 1152 |
| 275 | 20230922 | 143800 | 1807540550 | 13190 | 13190 | 13190 | 13180 | 465 |
| 276 | 20230922 | 143700 | 1801407210 | 13180 | 13190 | 13190 | 13180 | 356 |
| 277 | 20230922 | 143600 | 1796712600 | 13200 | 13190 | 13200 | 13180 | 747 |
| 278 | 20230922 | 143500 | 1786862170 | 13180 | 13180 | 13190 | 13180 | 249 |
| 279 | 20230922 | 143400 | 1783578650 | 13180 | 13190 | 13190 | 13180 | 1551 |
| 280 | 20230922 | 143300 | 1763123600 | 13200 | 13190 | 13200 | 13190 | 376 |
| 281 | 20230922 | 143200 | 1758163870 | 13190 | 13200 | 13200 | 13190 | 1194 |
| 282 | 20230922 | 143100 | 1742407020 | 13200 | 13210 | 13210 | 13200 | 61 |
| 283 | 20230922 | 143000 | 1741601800 | 13210 | 13220 | 13220 | 13210 | 172 |
| 284 | 20230922 | 142900 | 1739329420 | 13210 | 13200 | 13210 | 13200 | 466 |
| 285 | 20230922 | 142800 | 1733176180 | 13220 | 13200 | 13220 | 13200 | 4037 |
| 286 | 20230922 | 142700 | 1679882690 | 13200 | 13220 | 13220 | 13200 | 703 |
| 287 | 20230922 | 142600 | 1670596240 | 13210 | 13220 | 13220 | 13210 | 482 |
| 288 | 20230922 | 142500 | 1664228970 | 13220 | 13220 | 13220 | 13210 | 245 |
| 289 | 20230922 | 142400 | 1660992500 | 13210 | 13230 | 13240 | 13210 | 60 |
| 290 | 20230922 | 142300 | 1660199270 | 13250 | 13220 | 13250 | 13210 | 570 |
| 291 | 20230922 | 142200 | 1652666100 | 13210 | 13210 | 13220 | 13210 | 252 |
| 292 | 20230922 | 142100 | 1649336000 | 13210 | 13220 | 13220 | 13210 | 391 |
| 293 | 20230922 | 142000 | 1644170370 | 13220 | 13220 | 13220 | 13210 | 295 |
| 294 | 20230922 | 141900 | 1640273290 | 13210 | 13220 | 13230 | 13210 | 215 |
| 295 | 20230922 | 141800 | 1637431110 | 13230 | 13220 | 13230 | 13220 | 462 |
| 296 | 20230922 | 141700 | 1631323270 | 13230 | 13220 | 13230 | 13220 | 157 |
| 297 | 20230922 | 141600 | 1629247340 | 13220 | 13220 | 13220 | 13220 | 265 |
| 298 | 20230922 | 141500 | 1625744040 | 13230 | 13220 | 13240 | 13220 | 82 |
| 299 | 20230922 | 141400 | 1624659140 | 13230 | 13230 | 13230 | 13230 | 339 |
| 300 | 20230922 | 141300 | 1620174170 | 13230 | 13230 | 13240 | 13230 | 134 |
| 301 | 20230922 | 141200 | 1618401340 | 13230 | 13230 | 13230 | 13220 | 361 |
| 302 | 20230922 | 141100 | 1613626060 | 13220 | 13220 | 13230 | 13220 | 380 |
| 303 | 20230922 | 141000 | 1608602450 | 13230 | 13230 | 13230 | 13220 | 148 |
| 304 | 20230922 | 140900 | 1606645700 | 13230 | 13230 | 13230 | 13230 | 383 |
| 305 | 20230922 | 140800 | 1601578610 | 13240 | 13230 | 13240 | 13230 | 56 |
| 306 | 20230922 | 140700 | 1600837630 | 13230 | 13240 | 13240 | 13230 | 332 |
| 307 | 20230922 | 140600 | 1596444750 | 13260 | 13250 | 13260 | 13250 | 94 |
| 308 | 20230922 | 140500 | 1595199240 | 13240 | 13230 | 13240 | 13220 | 439 |
| 309 | 20230922 | 140400 | 1589393200 | 13240 | 13230 | 13240 | 13230 | 2534 |
| 310 | 20230922 | 140300 | 1555865450 | 13230 | 13240 | 13240 | 13230 | 703 |
| 311 | 20230922 | 140200 | 1546562830 | 13240 | 13240 | 13240 | 13240 | 327 |
| 312 | 20230922 | 140100 | 1542233350 | 13240 | 13250 | 13250 | 13240 | 243 |
| 313 | 20230922 | 140000 | 1539016020 | 13240 | 13240 | 13250 | 13240 | 297 |
| 314 | 20230922 | 135900 | 1535083700 | 13240 | 13250 | 13250 | 13240 | 136 |
| 315 | 20230922 | 135800 | 1533283030 | 13250 | 13240 | 13250 | 13240 | 1172 |
| 316 | 20230922 | 135700 | 1517765140 | 13240 | 13240 | 13250 | 13240 | 253 |
| 317 | 20230922 | 135600 | 1514414220 | 13250 | 13260 | 13260 | 13250 | 2944 |
| 318 | 20230922 | 135500 | 1475406150 | 13260 | 13250 | 13270 | 13240 | 578 |
| 319 | 20230922 | 135400 | 1467745930 | 13250 | 13240 | 13250 | 13240 | 562 |
| 320 | 20230922 | 135300 | 1460301390 | 13250 | 13260 | 13260 | 13250 | 241 |
| 321 | 20230922 | 135200 | 1457107840 | 13260 | 13260 | 13270 | 13260 | 597 |
| 322 | 20230922 | 135100 | 1449190980 | 13250 | 13260 | 13260 | 13240 | 342 |
| 323 | 20230922 | 135000 | 1444660110 | 13250 | 13240 | 13260 | 13240 | 1760 |
| 324 | 20230922 | 134900 | 1421340480 | 13250 | 13240 | 13250 | 13240 | 394 |
| 325 | 20230922 | 134800 | 1416123700 | 13250 | 13240 | 13250 | 13240 | 650 |
| 326 | 20230922 | 134700 | 1407517570 | 13240 | 13250 | 13250 | 13240 | 1665 |
| 327 | 20230922 | 134600 | 1385463350 | 13250 | 13260 | 13270 | 13250 | 1112 |
| 328 | 20230922 | 134500 | 1370721310 | 13250 | 13260 | 13260 | 13250 | 725 |
| 329 | 20230922 | 134400 | 1361114060 | 13250 | 13240 | 13250 | 13240 | 644 |
| 330 | 20230922 | 134300 | 1352581560 | 13240 | 13250 | 13250 | 13240 | 638 |
| 331 | 20230922 | 134200 | 1344134370 | 13250 | 13250 | 13260 | 13250 | 2309 |
| 332 | 20230922 | 134100 | 1313519230 | 13250 | 13260 | 13260 | 13250 | 1512 |
| 333 | 20230922 | 134000 | 1293485110 | 13260 | 13270 | 13270 | 13260 | 1885 |
| 334 | 20230922 | 133900 | 1268490000 | 13270 | 13270 | 13280 | 13270 | 1965 |
| 335 | 20230922 | 133800 | 1242414270 | 13280 | 13280 | 13280 | 13280 | 117 |
| 336 | 20230922 | 133700 | 1240860510 | 13280 | 13290 | 13290 | 13280 | 17 |
| 337 | 20230922 | 133600 | 1240634640 | 13290 | 13290 | 13290 | 13290 | 0 |
| 338 | 20230922 | 133500 | 1240634640 | 13290 | 13290 | 13290 | 13290 | 2 |
| 339 | 20230922 | 133400 | 1240608060 | 13280 | 13280 | 13280 | 13280 | 242 |
| 340 | 20230922 | 133300 | 1237394300 | 13270 | 13280 | 13280 | 13270 | 94 |
| 341 | 20230922 | 133200 | 1236146380 | 13280 | 13280 | 13290 | 13280 | 154 |
| 342 | 20230922 | 133100 | 1234101020 | 13280 | 13280 | 13280 | 13280 | 187 |
| 343 | 20230922 | 133000 | 1231617660 | 13270 | 13290 | 13290 | 13270 | 1580 |
| 344 | 20230922 | 132900 | 1210635710 | 13290 | 13290 | 13290 | 13290 | 19 |
| 345 | 20230922 | 132800 | 1210383200 | 13290 | 13290 | 13290 | 13280 | 74 |
| 346 | 20230922 | 132700 | 1209400240 | 13290 | 13290 | 13290 | 13290 | 23 |
| 347 | 20230922 | 132600 | 1209094570 | 13280 | 13290 | 13290 | 13280 | 55 |
| 348 | 20230922 | 132500 | 1208363920 | 13290 | 13290 | 13290 | 13290 | 2 |
| 349 | 20230922 | 132400 | 1208337340 | 13290 | 13290 | 13290 | 13290 | 54 |
| 350 | 20230922 | 132300 | 1207619680 | 13290 | 13290 | 13290 | 13290 | 396 |
| 351 | 20230922 | 132200 | 1202356840 | 13300 | 13300 | 13300 | 13300 | 73 |
| 352 | 20230922 | 132100 | 1201385940 | 13300 | 13290 | 13300 | 13290 | 533 |
| 353 | 20230922 | 132000 | 1194302360 | 13300 | 13300 | 13300 | 13300 | 31 |
| 354 | 20230922 | 131900 | 1193890060 | 13290 | 13290 | 13290 | 13290 | 906 |
| 355 | 20230922 | 131800 | 1181849320 | 13280 | 13280 | 13290 | 13280 | 138 |
| 356 | 20230922 | 131700 | 1180016670 | 13290 | 13290 | 13290 | 13290 | 51 |
| 357 | 20230922 | 131600 | 1179338880 | 13300 | 13290 | 13300 | 13290 | 268 |
| 358 | 20230922 | 131500 | 1175777150 | 13290 | 13290 | 13290 | 13290 | 41 |
| 359 | 20230922 | 131400 | 1175232260 | 13300 | 13300 | 13300 | 13300 | 1 |
| 360 | 20230922 | 131300 | 1175218960 | 13300 | 13300 | 13300 | 13300 | 23 |
| 361 | 20230922 | 131200 | 1174913060 | 13300 | 13300 | 13300 | 13300 | 226 |
| 362 | 20230922 | 131100 | 1171907260 | 13300 | 13290 | 13300 | 13290 | 1434 |
| 363 | 20230922 | 131000 | 1152846540 | 13290 | 13280 | 13290 | 13280 | 373 |
| 364 | 20230922 | 130900 | 1147893090 | 13280 | 13280 | 13280 | 13280 | 158 |
| 365 | 20230922 | 130800 | 1145794850 | 13280 | 13290 | 13290 | 13280 | 168 |
| 366 | 20230922 | 130700 | 1143563800 | 13290 | 13280 | 13290 | 13280 | 136 |
| 367 | 20230922 | 130600 | 1141756860 | 13280 | 13270 | 13280 | 13270 | 549 |
| 368 | 20230922 | 130500 | 1134468440 | 13280 | 13290 | 13290 | 13280 | 185 |
| 369 | 20230922 | 130400 | 1132010680 | 13300 | 13300 | 13300 | 13300 | 21 |
| 370 | 20230922 | 130300 | 1131731380 | 13300 | 13300 | 13300 | 13300 | 443 |
| 371 | 20230922 | 130200 | 1125839480 | 13300 | 13290 | 13300 | 13290 | 461 |
| 372 | 20230922 | 130100 | 1119708190 | 13280 | 13290 | 13290 | 13280 | 98 |
| 373 | 20230922 | 130000 | 1118406230 | 13290 | 13320 | 13320 | 13290 | 1366 |
| 374 | 20230922 | 125900 | 1100237830 | 13330 | 13330 | 13330 | 13330 | 0 |
| 375 | 20230922 | 125800 | 1100237830 | 13330 | 13320 | 13330 | 13320 | 41 |
| 376 | 20230922 | 125700 | 1099691700 | 13330 | 13330 | 13330 | 13330 | 16 |
| 377 | 20230922 | 125600 | 1099478420 | 13320 | 13320 | 13320 | 13320 | 170 |
| 378 | 20230922 | 125500 | 1097214020 | 13330 | 13330 | 13330 | 13320 | 19 |
| 379 | 20230922 | 125400 | 1096960760 | 13330 | 13330 | 13330 | 13330 | 220 |
| 380 | 20230922 | 125300 | 1094028160 | 13340 | 13330 | 13340 | 13330 | 14 |
| 381 | 20230922 | 125200 | 1093841530 | 13340 | 13340 | 13340 | 13340 | 0 |
| 382 | 20230922 | 125100 | 1093841530 | 13340 | 13340 | 13340 | 13340 | 2 |
| 383 | 20230922 | 125000 | 1093814850 | 13340 | 13330 | 13340 | 13330 | 16 |
| 384 | 20230922 | 124900 | 1093601560 | 13340 | 13340 | 13340 | 13340 | 1 |
| 385 | 20230922 | 124800 | 1093588220 | 13330 | 13360 | 13360 | 13330 | 581 |
| 386 | 20230922 | 124700 | 1085838950 | 13360 | 13360 | 13360 | 13360 | 1 |
| 387 | 20230922 | 124600 | 1085825590 | 13360 | 13360 | 13360 | 13360 | 43 |
| 388 | 20230922 | 124500 | 1085251110 | 13360 | 13360 | 13360 | 13360 | 4 |
| 389 | 20230922 | 124400 | 1085197670 | 13370 | 13370 | 13370 | 13370 | 0 |
| 390 | 20230922 | 124300 | 1085197670 | 13370 | 13350 | 13370 | 13350 | 2 |
| 391 | 20230922 | 124200 | 1085170950 | 13370 | 13370 | 13370 | 13370 | 1 |
| 392 | 20230922 | 124100 | 1085157580 | 13370 | 13380 | 13380 | 13370 | 40 |
| 393 | 20230922 | 124000 | 1084622770 | 13370 | 13370 | 13370 | 13370 | 30 |
| 394 | 20230922 | 123900 | 1084221670 | 13370 | 13350 | 13370 | 13350 | 293 |
| 395 | 20230922 | 123800 | 1080308880 | 13340 | 13340 | 13340 | 13340 | 469 |
| 396 | 20230922 | 123700 | 1074052420 | 13340 | 13330 | 13340 | 13330 | 30 |
| 397 | 20230922 | 123600 | 1073652380 | 13330 | 13330 | 13330 | 13330 | 0 |
| 398 | 20230922 | 123500 | 1073652380 | 13330 | 13330 | 13330 | 13330 | 104 |
| 399 | 20230922 | 123400 | 1072266060 | 13330 | 13320 | 13330 | 13320 | 53 |
| 400 | 20230922 | 123300 | 1071559870 | 13320 | 13330 | 13330 | 13320 | 582 |
| 401 | 20230922 | 123200 | 1063803820 | 13330 | 13340 | 13340 | 13330 | 71 |
| 402 | 20230922 | 123100 | 1062856880 | 13340 | 13340 | 13340 | 13340 | 0 |
| 403 | 20230922 | 123000 | 1062856880 | 13340 | 13340 | 13340 | 13330 | 1104 |
| 404 | 20230922 | 122900 | 1048139520 | 13340 | 13350 | 13350 | 13340 | 473 |
| 405 | 20230922 | 122800 | 1041829650 | 13350 | 13350 | 13350 | 13340 | 17 |
| 406 | 20230922 | 122700 | 1041602720 | 13350 | 13350 | 13350 | 13350 | 200 |
| 407 | 20230922 | 122600 | 1038932720 | 13350 | 13360 | 13360 | 13350 | 70 |
| 408 | 20230922 | 122500 | 1037997920 | 13350 | 13360 | 13360 | 13350 | 37 |
| 409 | 20230922 | 122400 | 1037503960 | 13360 | 13350 | 13360 | 13350 | 142 |
| 410 | 20230922 | 122300 | 1035607840 | 13360 | 13350 | 13360 | 13350 | 185 |
| 411 | 20230922 | 122200 | 1033138070 | 13350 | 13360 | 13360 | 13350 | 63 |
| 412 | 20230922 | 122100 | 1032296410 | 13360 | 13360 | 13360 | 13360 | 397 |
| 413 | 20230922 | 122000 | 1026992490 | 13360 | 13360 | 13360 | 13360 | 70 |
| 414 | 20230922 | 121900 | 1026057290 | 13350 | 13370 | 13370 | 13350 | 586 |
| 415 | 20230922 | 121800 | 1018229200 | 13380 | 13380 | 13380 | 13380 | 0 |
| 416 | 20230922 | 121700 | 1018229200 | 13380 | 13350 | 13380 | 13350 | 111 |
| 417 | 20230922 | 121600 | 1016747140 | 13340 | 13340 | 13340 | 13340 | 0 |
| 418 | 20230922 | 121500 | 1016747140 | 13340 | 13340 | 13340 | 13340 | 371 |
| 419 | 20230922 | 121400 | 1011798000 | 13340 | 13340 | 13340 | 13340 | 81 |
| 420 | 20230922 | 121300 | 1010717460 | 13330 | 13340 | 13340 | 13330 | 39 |
| 421 | 20230922 | 121200 | 1010197400 | 13340 | 13340 | 13340 | 13340 | 181 |
| 422 | 20230922 | 121100 | 1007782860 | 13340 | 13330 | 13340 | 13330 | 156 |
| 423 | 20230922 | 121000 | 1005702220 | 13340 | 13340 | 13340 | 13340 | 1 |
| 424 | 20230922 | 120900 | 1005688880 | 13340 | 13340 | 13340 | 13340 | 1 |
| 425 | 20230922 | 120800 | 1005675540 | 13340 | 13350 | 13350 | 13330 | 894 |
| 426 | 20230922 | 120700 | 993743910 | 13350 | 13350 | 13350 | 13350 | 0 |
| 427 | 20230922 | 120600 | 993743910 | 13350 | 13350 | 13350 | 13350 | 1 |
| 428 | 20230922 | 120500 | 993730560 | 13370 | 13370 | 13370 | 13370 | 1 |
| 429 | 20230922 | 120400 | 993717190 | 13360 | 13380 | 13380 | 13360 | 412 |
| 430 | 20230922 | 120300 | 988212730 | 13380 | 13380 | 13380 | 13370 | 615 |
| 431 | 20230922 | 120200 | 979989320 | 13380 | 13380 | 13380 | 13380 | 6 |
| 432 | 20230922 | 120100 | 979909040 | 13370 | 13380 | 13380 | 13370 | 160 |
| 433 | 20230922 | 120000 | 977768840 | 13380 | 13380 | 13380 | 13380 | 89 |
| 434 | 20230922 | 115900 | 976578020 | 13380 | 13380 | 13380 | 13380 | 0 |
| 435 | 20230922 | 115800 | 976578020 | 13380 | 13370 | 13380 | 13370 | 564 |
| 436 | 20230922 | 115700 | 969036900 | 13370 | 13370 | 13370 | 13370 | 1 |
| 437 | 20230922 | 115600 | 969023530 | 13370 | 13370 | 13370 | 13370 | 112 |
| 438 | 20230922 | 115500 | 967526090 | 13370 | 13360 | 13370 | 13360 | 3 |
| 439 | 20230922 | 115400 | 967485990 | 13360 | 13370 | 13370 | 13360 | 424 |
| 440 | 20230922 | 115300 | 961821110 | 13370 | 13370 | 13370 | 13370 | 364 |
| 441 | 20230922 | 115200 | 956954430 | 13390 | 13390 | 13390 | 13390 | 0 |
| 442 | 20230922 | 115100 | 956954430 | 13390 | 13390 | 13390 | 13390 | 4 |
| 443 | 20230922 | 115000 | 956900870 | 13380 | 13400 | 13400 | 13380 | 1162 |
| 444 | 20230922 | 114900 | 941345470 | 13400 | 13400 | 13400 | 13400 | 0 |
| 445 | 20230922 | 114800 | 941345470 | 13400 | 13410 | 13410 | 13400 | 280 |
| 446 | 20230922 | 114700 | 937593460 | 13410 | 13410 | 13410 | 13410 | 131 |
| 447 | 20230922 | 114600 | 935836750 | 13400 | 13420 | 13420 | 13400 | 2784 |
| 448 | 20230922 | 114500 | 898515430 | 13420 | 13440 | 13440 | 13420 | 391 |
| 449 | 20230922 | 114400 | 893268170 | 13440 | 13430 | 13440 | 13430 | 147 |
| 450 | 20230922 | 114300 | 891293510 | 13430 | 13430 | 13430 | 13430 | 4 |
| 451 | 20230922 | 114200 | 891239790 | 13440 | 13430 | 13440 | 13430 | 82 |
| 452 | 20230922 | 114100 | 890137820 | 13420 | 13420 | 13420 | 13420 | 8 |
| 453 | 20230922 | 114000 | 890030460 | 13420 | 13420 | 13420 | 13420 | 0 |
| 454 | 20230922 | 113900 | 890030460 | 13420 | 13420 | 13420 | 13420 | 2 |
| 455 | 20230922 | 113800 | 890003620 | 13420 | 13420 | 13420 | 13410 | 270 |
| 456 | 20230922 | 113700 | 886381020 | 13420 | 13420 | 13430 | 13420 | 47 |
| 457 | 20230922 | 113600 | 885750220 | 13430 | 13430 | 13430 | 13430 | 1 |
| 458 | 20230922 | 113500 | 885736790 | 13420 | 13420 | 13420 | 13420 | 291 |
| 459 | 20230922 | 113400 | 881831570 | 13420 | 13420 | 13420 | 13420 | 12 |
| 460 | 20230922 | 113300 | 881670530 | 13420 | 13410 | 13420 | 13410 | 500 |
| 461 | 20230922 | 113200 | 874965520 | 13410 | 13410 | 13410 | 13410 | 0 |
| 462 | 20230922 | 113100 | 874965520 | 13410 | 13410 | 13410 | 13400 | 68 |
| 463 | 20230922 | 113000 | 874053660 | 13410 | 13410 | 13410 | 13410 | 8 |
| 464 | 20230922 | 112900 | 873946380 | 13420 | 13420 | 13420 | 13420 | 74 |
| 465 | 20230922 | 112800 | 872953300 | 13410 | 13460 | 13460 | 13410 | 2728 |
| 466 | 20230922 | 112700 | 836311690 | 13480 | 13480 | 13480 | 13480 | 20 |
| 467 | 20230922 | 112600 | 836042090 | 13450 | 13460 | 13460 | 13440 | 297 |
| 468 | 20230922 | 112500 | 832048460 | 13480 | 13470 | 13480 | 13450 | 1449 |
| 469 | 20230922 | 112400 | 812551150 | 13470 | 13470 | 13470 | 13470 | 2 |
| 470 | 20230922 | 112300 | 812524210 | 13470 | 13470 | 13470 | 13460 | 573 |
| 471 | 20230922 | 112200 | 804806410 | 13470 | 13460 | 13470 | 13460 | 33 |
| 472 | 20230922 | 112100 | 804362220 | 13470 | 13470 | 13470 | 13470 | 4 |
| 473 | 20230922 | 112000 | 804308340 | 13460 | 13460 | 13460 | 13460 | 0 |
| 474 | 20230922 | 111900 | 804308340 | 13460 | 13470 | 13470 | 13460 | 1028 |
| 475 | 20230922 | 111800 | 790471210 | 13470 | 13470 | 13470 | 13460 | 1263 |
| 476 | 20230922 | 111700 | 773469530 | 13470 | 13460 | 13470 | 13460 | 569 |
| 477 | 20230922 | 111600 | 765809820 | 13450 | 13460 | 13460 | 13450 | 51 |
| 478 | 20230922 | 111500 | 765123860 | 13450 | 13440 | 13460 | 13440 | 655 |
| 479 | 20230922 | 111400 | 756318400 | 13430 | 13430 | 13430 | 13430 | 207 |
| 480 | 20230922 | 111300 | 753538390 | 13430 | 13430 | 13430 | 13430 | 20 |
| 481 | 20230922 | 111200 | 753269790 | 13430 | 13440 | 13440 | 13430 | 63 |
| 482 | 20230922 | 111100 | 752423670 | 13430 | 13420 | 13440 | 13420 | 349 |
| 483 | 20230922 | 111000 | 747737380 | 13430 | 13420 | 13430 | 13420 | 247 |
| 484 | 20230922 | 110900 | 744420570 | 13430 | 13420 | 13430 | 13420 | 386 |
| 485 | 20230922 | 110800 | 739240430 | 13430 | 13430 | 13430 | 13430 | 32 |
| 486 | 20230922 | 110700 | 738810670 | 13430 | 13430 | 13430 | 13420 | 51 |
| 487 | 20230922 | 110600 | 738126140 | 13430 | 13430 | 13430 | 13430 | 2 |
| 488 | 20230922 | 110500 | 738099280 | 13430 | 13420 | 13430 | 13420 | 397 |
| 489 | 20230922 | 110400 | 732770160 | 13420 | 13410 | 13420 | 13410 | 813 |
| 490 | 20230922 | 110300 | 721867810 | 13410 | 13410 | 13410 | 13410 | 2 |
| 491 | 20230922 | 110200 | 721840990 | 13410 | 13410 | 13410 | 13410 | 52 |
| 492 | 20230922 | 110100 | 721143670 | 13410 | 13410 | 13410 | 13400 | 61 |
| 493 | 20230922 | 110000 | 720325680 | 13410 | 13410 | 13410 | 13410 | 13 |
| 494 | 20230922 | 105900 | 720151350 | 13410 | 13410 | 13410 | 13410 | 16 |
| 495 | 20230922 | 105800 | 719936790 | 13410 | 13410 | 13410 | 13410 | 2 |
| 496 | 20230922 | 105700 | 719909970 | 13410 | 13390 | 13410 | 13390 | 113 |
| 497 | 20230922 | 105600 | 718396100 | 13400 | 13420 | 13420 | 13400 | 784 |
| 498 | 20230922 | 105500 | 707882590 | 13410 | 13420 | 13420 | 13410 | 21 |
| 499 | 20230922 | 105400 | 707600780 | 13420 | 13420 | 13420 | 13420 | 0 |
| 500 | 20230922 | 105300 | 707600780 | 13420 | 13420 | 13420 | 13420 | 648 |
| 501 | 20230922 | 105200 | 698904620 | 13430 | 13440 | 13440 | 13430 | 250 |
| 502 | 20230922 | 105100 | 695546990 | 13440 | 13440 | 13440 | 13440 | 32 |
| 503 | 20230922 | 105000 | 695116910 | 13440 | 13430 | 13440 | 13430 | 21 |
| 504 | 20230922 | 104900 | 694834680 | 13440 | 13440 | 13440 | 13430 | 61 |
| 505 | 20230922 | 104800 | 694015420 | 13440 | 13450 | 13450 | 13440 | 68 |
| 506 | 20230922 | 104700 | 693101360 | 13460 | 13460 | 13470 | 13460 | 569 |
| 507 | 20230922 | 104600 | 685442430 | 13480 | 13500 | 13500 | 13480 | 744 |
| 508 | 20230922 | 104500 | 675406770 | 13500 | 13460 | 13500 | 13460 | 1272 |
| 509 | 20230922 | 104400 | 658247090 | 13460 | 13420 | 13460 | 13420 | 8 |
| 510 | 20230922 | 104300 | 658139530 | 13420 | 13480 | 13480 | 13410 | 150 |
| 511 | 20230922 | 104200 | 656121640 | 13460 | 13430 | 13500 | 13430 | 1510 |
| 512 | 20230922 | 104100 | 635804160 | 13440 | 13420 | 13440 | 13420 | 44 |
| 513 | 20230922 | 104000 | 635212960 | 13420 | 13400 | 13430 | 13400 | 515 |
| 514 | 20230922 | 103900 | 628300170 | 13400 | 13390 | 13410 | 13390 | 2388 |
| 515 | 20230922 | 103800 | 596315700 | 13390 | 13370 | 13390 | 13370 | 739 |
| 516 | 20230922 | 103700 | 586426340 | 13370 | 13370 | 13380 | 13370 | 821 |
| 517 | 20230922 | 103600 | 575449180 | 13370 | 13360 | 13370 | 13350 | 675 |
| 518 | 20230922 | 103500 | 566431770 | 13360 | 13350 | 13360 | 13350 | 307 |
| 519 | 20230922 | 103400 | 562332500 | 13350 | 13350 | 13350 | 13350 | 24 |
| 520 | 20230922 | 103300 | 562012100 | 13350 | 13350 | 13350 | 13340 | 199 |
| 521 | 20230922 | 103200 | 559356410 | 13350 | 13320 | 13350 | 13320 | 380 |
| 522 | 20230922 | 103100 | 554292070 | 13320 | 13310 | 13320 | 13310 | 214 |
| 523 | 20230922 | 103000 | 551442570 | 13310 | 13280 | 13310 | 13270 | 639 |
| 524 | 20230922 | 102900 | 542950520 | 13280 | 13280 | 13280 | 13280 | 24 |
| 525 | 20230922 | 102800 | 542631800 | 13270 | 13260 | 13270 | 13260 | 458 |
| 526 | 20230922 | 102700 | 536556300 | 13260 | 13260 | 13260 | 13260 | 202 |
| 527 | 20230922 | 102600 | 533877780 | 13260 | 13260 | 13260 | 13260 | 115 |
| 528 | 20230922 | 102500 | 532352880 | 13270 | 13270 | 13270 | 13260 | 741 |
| 529 | 20230922 | 102400 | 522521210 | 13270 | 13250 | 13270 | 13250 | 596 |
| 530 | 20230922 | 102300 | 514619200 | 13250 | 13250 | 13250 | 13250 | 80 |
| 531 | 20230922 | 102200 | 513559200 | 13250 | 13240 | 13250 | 13240 | 171 |
| 532 | 20230922 | 102100 | 511295150 | 13240 | 13240 | 13240 | 13240 | 386 |
| 533 | 20230922 | 102000 | 506184510 | 13240 | 13240 | 13240 | 13240 | 1 |
| 534 | 20230922 | 101900 | 506171270 | 13250 | 13250 | 13250 | 13250 | 2 |
| 535 | 20230922 | 101800 | 506144770 | 13250 | 13250 | 13250 | 13250 | 1 |
| 536 | 20230922 | 101700 | 506131520 | 13250 | 13250 | 13250 | 13250 | 0 |
| 537 | 20230922 | 101600 | 506131520 | 13250 | 13250 | 13250 | 13250 | 119 |
| 538 | 20230922 | 101500 | 504554770 | 13260 | 13260 | 13260 | 13260 | 1 |
| 539 | 20230922 | 101400 | 504541510 | 13250 | 13260 | 13260 | 13250 | 12 |
| 540 | 20230922 | 101300 | 504382480 | 13260 | 13260 | 13260 | 13260 | 94 |
| 541 | 20230922 | 101200 | 503136040 | 13270 | 13270 | 13270 | 13270 | 7 |
| 542 | 20230922 | 101100 | 503043150 | 13270 | 13270 | 13270 | 13270 | 0 |
| 543 | 20230922 | 101000 | 503043150 | 13270 | 13270 | 13270 | 13270 | 4 |
| 544 | 20230922 | 100900 | 502990070 | 13260 | 13260 | 13260 | 13260 | 13 |
| 545 | 20230922 | 100800 | 502817690 | 13270 | 13280 | 13280 | 13270 | 139 |
| 546 | 20230922 | 100700 | 500973110 | 13280 | 13240 | 13280 | 13220 | 529 |
| 547 | 20230922 | 100600 | 493971290 | 13240 | 13210 | 13240 | 13210 | 4082 |
| 548 | 20230922 | 100500 | 439986430 | 13220 | 13270 | 13270 | 13210 | 4627 |
| 549 | 20230922 | 100400 | 378766080 | 13280 | 13280 | 13280 | 13280 | 7 |
| 550 | 20230922 | 100300 | 378673120 | 13280 | 13280 | 13280 | 13280 | 140 |
| 551 | 20230922 | 100200 | 376813920 | 13280 | 13270 | 13280 | 13260 | 412 |
| 552 | 20230922 | 100100 | 371346700 | 13280 | 13280 | 13280 | 13280 | 66 |
| 553 | 20230922 | 100000 | 370470220 | 13270 | 13270 | 13270 | 13270 | 47 |
| 554 | 20230922 | 095900 | 369846530 | 13300 | 13290 | 13300 | 13290 | 1219 |
| 555 | 20230922 | 095800 | 353634830 | 13300 | 13310 | 13310 | 13300 | 2 |
| 556 | 20230922 | 095700 | 353608220 | 13310 | 13310 | 13310 | 13310 | 1 |
| 557 | 20230922 | 095600 | 353594910 | 13260 | 13250 | 13290 | 13250 | 1199 |
| 558 | 20230922 | 095500 | 337680700 | 13280 | 13280 | 13280 | 13280 | 2 |
| 559 | 20230922 | 095400 | 337654140 | 13250 | 13270 | 13270 | 13240 | 583 |
| 560 | 20230922 | 095300 | 329927730 | 13280 | 13280 | 13280 | 13280 | 119 |
| 561 | 20230922 | 095200 | 328347410 | 13280 | 13270 | 13280 | 13260 | 344 |
| 562 | 20230922 | 095100 | 323784520 | 13260 | 13270 | 13270 | 13260 | 23 |
| 563 | 20230922 | 095000 | 323479360 | 13270 | 13260 | 13270 | 13260 | 675 |
| 564 | 20230922 | 094900 | 314522710 | 13240 | 13240 | 13260 | 13240 | 201 |
| 565 | 20230922 | 094800 | 311861430 | 13240 | 13240 | 13250 | 13230 | 604 |
| 566 | 20230922 | 094700 | 303864050 | 13240 | 13250 | 13260 | 13240 | 1057 |
| 567 | 20230922 | 094600 | 289864800 | 13250 | 13260 | 13260 | 13250 | 1273 |
| 568 | 20230922 | 094500 | 272994630 | 13270 | 13270 | 13270 | 13270 | 110 |
| 569 | 20230922 | 094400 | 271534930 | 13270 | 13270 | 13270 | 13270 | 111 |
| 570 | 20230922 | 094300 | 270061960 | 13270 | 13290 | 13290 | 13260 | 1217 |
| 571 | 20230922 | 094200 | 253908280 | 13330 | 13330 | 13330 | 13330 | 104 |
| 572 | 20230922 | 094100 | 252521960 | 13330 | 13340 | 13340 | 13310 | 315 |
| 573 | 20230922 | 094000 | 248326300 | 13330 | 13350 | 13350 | 13330 | 81 |
| 574 | 20230922 | 093900 | 247246530 | 13350 | 13350 | 13350 | 13350 | 71 |
| 575 | 20230922 | 093800 | 246298680 | 13360 | 13360 | 13360 | 13360 | 1 |
| 576 | 20230922 | 093700 | 246285320 | 13370 | 13370 | 13370 | 13370 | 0 |
| 577 | 20230922 | 093600 | 246285320 | 13370 | 13270 | 13370 | 13270 | 1651 |
| 578 | 20230922 | 093500 | 224331800 | 13270 | 13260 | 13280 | 13260 | 71 |
| 579 | 20230922 | 093400 | 223390110 | 13260 | 13260 | 13260 | 13260 | 65 |
| 580 | 20230922 | 093300 | 222528210 | 13270 | 13270 | 13270 | 13260 | 470 |
| 581 | 20230922 | 093200 | 216293810 | 13280 | 13280 | 13280 | 13270 | 54 |
| 582 | 20230922 | 093100 | 215577120 | 13280 | 13280 | 13280 | 13270 | 17 |
| 583 | 20230922 | 093000 | 215351510 | 13270 | 13280 | 13280 | 13270 | 11 |
| 584 | 20230922 | 092900 | 215205530 | 13280 | 13280 | 13280 | 13270 | 292 |
| 585 | 20230922 | 092800 | 211330520 | 13280 | 13280 | 13290 | 13280 | 239 |
| 586 | 20230922 | 092700 | 208156580 | 13280 | 13290 | 13290 | 13280 | 948 |
| 587 | 20230922 | 092600 | 195567130 | 13290 | 13290 | 13290 | 13280 | 275 |
| 588 | 20230922 | 092500 | 191913280 | 13280 | 13290 | 13290 | 13280 | 270 |
| 589 | 20230922 | 092400 | 188326480 | 13290 | 13320 | 13320 | 13290 | 830 |
| 590 | 20230922 | 092300 | 177289430 | 13320 | 13320 | 13320 | 13300 | 117 |
| 591 | 20230922 | 092200 | 175732740 | 13320 | 13320 | 13350 | 13320 | 251 |
| 592 | 20230922 | 092100 | 172389290 | 13300 | 13300 | 13300 | 13300 | 476 |
| 593 | 20230922 | 092000 | 166058490 | 13290 | 13280 | 13290 | 13270 | 339 |
| 594 | 20230922 | 091900 | 161558600 | 13290 | 13290 | 13290 | 13290 | 0 |
| 595 | 20230922 | 091800 | 161558600 | 13290 | 13280 | 13290 | 13280 | 103 |
| 596 | 20230922 | 091700 | 160190550 | 13300 | 13260 | 13300 | 13260 | 591 |
| 597 | 20230922 | 091600 | 152348970 | 13270 | 13260 | 13270 | 13250 | 249 |
| 598 | 20230922 | 091500 | 149046770 | 13260 | 13270 | 13270 | 13260 | 253 |
| 599 | 20230922 | 091400 | 145691810 | 13260 | 13250 | 13270 | 13230 | 645 |
| 600 | 20230922 | 091300 | 137146470 | 13260 | 13280 | 13280 | 13250 | 437 |
| 601 | 20230922 | 091200 | 131349860 | 13280 | 13280 | 13280 | 13280 | 108 |
| 602 | 20230922 | 091100 | 129915620 | 13300 | 13350 | 13400 | 13300 | 906 |
| 603 | 20230922 | 091000 | 117831110 | 13280 | 13280 | 13350 | 13280 | 1021 |
| 604 | 20230922 | 090900 | 104257220 | 13280 | 13280 | 13280 | 13280 | 6 |
| 605 | 20230922 | 090800 | 104177540 | 13290 | 13230 | 13300 | 13230 | 2291 |
| 606 | 20230922 | 090700 | 73814380 | 13220 | 13230 | 13230 | 13210 | 205 |
| 607 | 20230922 | 090600 | 71103000 | 13250 | 13260 | 13260 | 13250 | 4 |
| 608 | 20230922 | 090500 | 71049990 | 13210 | 13190 | 13210 | 13180 | 187 |
| 609 | 20230922 | 090400 | 68584990 | 13190 | 13240 | 13270 | 13190 | 1759 |
| 610 | 20230922 | 090300 | 45354110 | 13220 | 13270 | 13270 | 13210 | 316 |
| 611 | 20230922 | 090200 | 41167060 | 13270 | 13260 | 13270 | 13230 | 204 |
| 612 | 20230922 | 090100 | 38464820 | 13210 | 13280 | 13280 | 13210 | 301 |
| 613 | 20230922 | 090000 | 34472990 | 13260 | 13200 | 13290 | 13200 | 2611 |