33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 3 | 20230925 | 192400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 4 | 20230925 | 192300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 5 | 20230925 | 192200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 6 | 20230925 | 192100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 7 | 20230925 | 192000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 8 | 20230925 | 191900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 9 | 20230925 | 191800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 10 | 20230925 | 191700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 11 | 20230925 | 191600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 12 | 20230925 | 191500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 13 | 20230925 | 191400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 14 | 20230925 | 191300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 15 | 20230925 | 191200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 16 | 20230925 | 191100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 17 | 20230925 | 191000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 18 | 20230925 | 190900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 19 | 20230925 | 190800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 20 | 20230925 | 190700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 21 | 20230925 | 190600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 22 | 20230925 | 190500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 23 | 20230925 | 190400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 24 | 20230925 | 190300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 25 | 20230925 | 190200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 26 | 20230925 | 190100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 27 | 20230925 | 190000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 28 | 20230925 | 185900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 29 | 20230925 | 185800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 30 | 20230925 | 185700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 31 | 20230925 | 185600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 32 | 20230925 | 185500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 33 | 20230925 | 185400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 34 | 20230925 | 185300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 35 | 20230925 | 185200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 36 | 20230925 | 185100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 37 | 20230925 | 185000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 38 | 20230925 | 184900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 39 | 20230925 | 184800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 40 | 20230925 | 184700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 41 | 20230925 | 184600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 42 | 20230925 | 184500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 43 | 20230925 | 184400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 44 | 20230925 | 184300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 45 | 20230925 | 184200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 46 | 20230925 | 184100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 47 | 20230925 | 184000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 48 | 20230925 | 183900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 49 | 20230925 | 183800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 50 | 20230925 | 183700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 51 | 20230925 | 183600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 52 | 20230925 | 183500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 53 | 20230925 | 183400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 54 | 20230925 | 183300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 55 | 20230925 | 183200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 56 | 20230925 | 183100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 57 | 20230925 | 183000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 58 | 20230925 | 182900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 59 | 20230925 | 182800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 60 | 20230925 | 182700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 61 | 20230925 | 182600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 62 | 20230925 | 182500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 63 | 20230925 | 182400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 64 | 20230925 | 182300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 65 | 20230925 | 182200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 66 | 20230925 | 182100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 67 | 20230925 | 182000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 68 | 20230925 | 181900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 69 | 20230925 | 181800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 70 | 20230925 | 181700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 71 | 20230925 | 181600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 72 | 20230925 | 181500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 73 | 20230925 | 181400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 74 | 20230925 | 181300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 75 | 20230925 | 181200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 76 | 20230925 | 181100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 77 | 20230925 | 181000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 78 | 20230925 | 180900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 79 | 20230925 | 180800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 80 | 20230925 | 180700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 81 | 20230925 | 180600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 82 | 20230925 | 180500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 83 | 20230925 | 180400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 84 | 20230925 | 180300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 85 | 20230925 | 180200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 86 | 20230925 | 180100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 87 | 20230925 | 180000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 88 | 20230925 | 175900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 89 | 20230925 | 175800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 90 | 20230925 | 175700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 91 | 20230925 | 175600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 92 | 20230925 | 175500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 93 | 20230925 | 175400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 94 | 20230925 | 175300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 95 | 20230925 | 175200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 96 | 20230925 | 175100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 97 | 20230925 | 175000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 98 | 20230925 | 174900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 99 | 20230925 | 174800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 100 | 20230925 | 174700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 101 | 20230925 | 174600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 102 | 20230925 | 174500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 103 | 20230925 | 174400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 104 | 20230925 | 174300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 105 | 20230925 | 174200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 106 | 20230925 | 174100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 107 | 20230925 | 174000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 108 | 20230925 | 173900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 109 | 20230925 | 173800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 110 | 20230925 | 173700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 111 | 20230925 | 173600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 112 | 20230925 | 173500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 113 | 20230925 | 173400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 114 | 20230925 | 173300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 115 | 20230925 | 173200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 116 | 20230925 | 173100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 117 | 20230925 | 173000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 118 | 20230925 | 172900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 119 | 20230925 | 172800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 120 | 20230925 | 172700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 121 | 20230925 | 172600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 122 | 20230925 | 172500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 123 | 20230925 | 172400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 124 | 20230925 | 172300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 125 | 20230925 | 172200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 126 | 20230925 | 172100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 127 | 20230925 | 172000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 128 | 20230925 | 171900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 129 | 20230925 | 171800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 130 | 20230925 | 171700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 131 | 20230925 | 171600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 132 | 20230925 | 171500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 133 | 20230925 | 171400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 134 | 20230925 | 171300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 135 | 20230925 | 171200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 136 | 20230925 | 171100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 137 | 20230925 | 171000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 138 | 20230925 | 170900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 139 | 20230925 | 170800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 140 | 20230925 | 170700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 141 | 20230925 | 170600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 142 | 20230925 | 170500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 143 | 20230925 | 170400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 144 | 20230925 | 170300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 145 | 20230925 | 170200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 146 | 20230925 | 170100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 147 | 20230925 | 170000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 148 | 20230925 | 165900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 149 | 20230925 | 165800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 150 | 20230925 | 165700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 151 | 20230925 | 165600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 152 | 20230925 | 165500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 153 | 20230925 | 165400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 154 | 20230925 | 165300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 155 | 20230925 | 165200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 156 | 20230925 | 165100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 157 | 20230925 | 165000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 158 | 20230925 | 164900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 159 | 20230925 | 164800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 160 | 20230925 | 164700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 161 | 20230925 | 164600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 162 | 20230925 | 164500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 163 | 20230925 | 164400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 164 | 20230925 | 164300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 165 | 20230925 | 164200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 166 | 20230925 | 164100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 167 | 20230925 | 164000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 168 | 20230925 | 163900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 169 | 20230925 | 163800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 170 | 20230925 | 163700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 171 | 20230925 | 163600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 172 | 20230925 | 163500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 173 | 20230925 | 163400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 174 | 20230925 | 163300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 175 | 20230925 | 163200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 176 | 20230925 | 163100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 177 | 20230925 | 163000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 178 | 20230925 | 162900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 179 | 20230925 | 162800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 180 | 20230925 | 162700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 181 | 20230925 | 162600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 182 | 20230925 | 162500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 183 | 20230925 | 162400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 184 | 20230925 | 162300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 185 | 20230925 | 162200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 186 | 20230925 | 162100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 187 | 20230925 | 162000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 188 | 20230925 | 161900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 189 | 20230925 | 161800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 190 | 20230925 | 161700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 191 | 20230925 | 161600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 192 | 20230925 | 161500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 193 | 20230925 | 161400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 194 | 20230925 | 161300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 195 | 20230925 | 161200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 196 | 20230925 | 161100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 197 | 20230925 | 161000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 198 | 20230925 | 160900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 199 | 20230925 | 160800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 200 | 20230925 | 160700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 201 | 20230925 | 160600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 202 | 20230925 | 160500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 203 | 20230925 | 160400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 204 | 20230925 | 160300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 205 | 20230925 | 160200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 206 | 20230925 | 160100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 207 | 20230925 | 160000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 208 | 20230925 | 155900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 209 | 20230925 | 155800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 210 | 20230925 | 155700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 211 | 20230925 | 155600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 212 | 20230925 | 155500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 213 | 20230925 | 155400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 214 | 20230925 | 155300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 215 | 20230925 | 155200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 216 | 20230925 | 155100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 217 | 20230925 | 155000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 218 | 20230925 | 154900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 219 | 20230925 | 154800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 220 | 20230925 | 154700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 221 | 20230925 | 154600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 222 | 20230925 | 154500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 223 | 20230925 | 154400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 224 | 20230925 | 154300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 225 | 20230925 | 154200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 226 | 20230925 | 154100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 227 | 20230925 | 154000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 228 | 20230925 | 153900 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 229 | 20230925 | 153800 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 230 | 20230925 | 153700 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 231 | 20230925 | 153600 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 232 | 20230925 | 153500 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 233 | 20230925 | 153400 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 234 | 20230925 | 153300 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 235 | 20230925 | 153200 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 236 | 20230925 | 153100 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 0 |
| 237 | 20230925 | 153000 | 1734116650 | 10100 | 10100 | 10100 | 10100 | 4913 |
| 238 | 20230925 | 152900 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 239 | 20230925 | 152800 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 240 | 20230925 | 152700 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 241 | 20230925 | 152600 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 242 | 20230925 | 152500 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 243 | 20230925 | 152400 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 244 | 20230925 | 152300 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 245 | 20230925 | 152200 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 246 | 20230925 | 152100 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 247 | 20230925 | 152000 | 1684495350 | 10080 | 10080 | 10080 | 10080 | 0 |
| 248 | 20230925 | 151900 | 1684495350 | 10080 | 10120 | 10120 | 10080 | 984 |
| 249 | 20230925 | 151800 | 1674566590 | 10080 | 10120 | 10120 | 10080 | 2235 |
| 250 | 20230925 | 151700 | 1652014960 | 10120 | 10130 | 10130 | 10120 | 147 |
| 251 | 20230925 | 151600 | 1650527280 | 10120 | 10120 | 10130 | 10110 | 953 |
| 252 | 20230925 | 151500 | 1640885830 | 10130 | 10130 | 10130 | 10120 | 64 |
| 253 | 20230925 | 151400 | 1640237730 | 10120 | 10120 | 10130 | 10120 | 1038 |
| 254 | 20230925 | 151300 | 1629723170 | 10100 | 10120 | 10120 | 10100 | 1128 |
| 255 | 20230925 | 151200 | 1618326960 | 10130 | 10140 | 10140 | 10130 | 896 |
| 256 | 20230925 | 151100 | 1609248090 | 10140 | 10140 | 10150 | 10130 | 553 |
| 257 | 20230925 | 151000 | 1603639930 | 10150 | 10150 | 10150 | 10140 | 1582 |
| 258 | 20230925 | 150900 | 1587587420 | 10150 | 10150 | 10160 | 10150 | 401 |
| 259 | 20230925 | 150800 | 1583514480 | 10100 | 10100 | 10100 | 10100 | 1935 |
| 260 | 20230925 | 150700 | 1563970980 | 10160 | 10110 | 10160 | 10100 | 1721 |
| 261 | 20230925 | 150600 | 1546585290 | 10110 | 10150 | 10150 | 10110 | 2609 |
| 262 | 20230925 | 150500 | 1520180510 | 10150 | 10150 | 10150 | 10140 | 2285 |
| 263 | 20230925 | 150400 | 1496994580 | 10150 | 10150 | 10160 | 10150 | 1375 |
| 264 | 20230925 | 150300 | 1483037300 | 10150 | 10150 | 10150 | 10150 | 98 |
| 265 | 20230925 | 150200 | 1482042600 | 10150 | 10190 | 10190 | 10150 | 3681 |
| 266 | 20230925 | 150100 | 1444643520 | 10190 | 10190 | 10190 | 10190 | 0 |
| 267 | 20230925 | 150000 | 1444643520 | 10190 | 10190 | 10190 | 10190 | 229 |
| 268 | 20230925 | 145900 | 1442310010 | 10190 | 10190 | 10190 | 10190 | 970 |
| 269 | 20230925 | 145800 | 1432425710 | 10190 | 10190 | 10220 | 10190 | 2385 |
| 270 | 20230925 | 145700 | 1408112370 | 10200 | 10200 | 10200 | 10200 | 413 |
| 271 | 20230925 | 145600 | 1403899770 | 10200 | 10190 | 10200 | 10190 | 705 |
| 272 | 20230925 | 145500 | 1396708840 | 10190 | 10190 | 10190 | 10180 | 223 |
| 273 | 20230925 | 145400 | 1394438470 | 10190 | 10190 | 10190 | 10190 | 516 |
| 274 | 20230925 | 145300 | 1389180430 | 10190 | 10170 | 10190 | 10170 | 1073 |
| 275 | 20230925 | 145200 | 1378249600 | 10170 | 10170 | 10170 | 10160 | 1418 |
| 276 | 20230925 | 145100 | 1363841720 | 10170 | 10180 | 10180 | 10170 | 3525 |
| 277 | 20230925 | 145000 | 1327984200 | 10180 | 10180 | 10180 | 10180 | 68 |
| 278 | 20230925 | 144900 | 1327291960 | 10180 | 10190 | 10190 | 10180 | 70 |
| 279 | 20230925 | 144800 | 1326578670 | 10190 | 10190 | 10190 | 10190 | 100 |
| 280 | 20230925 | 144700 | 1325559670 | 10180 | 10180 | 10180 | 10180 | 40 |
| 281 | 20230925 | 144600 | 1325152470 | 10180 | 10180 | 10180 | 10180 | 0 |
| 282 | 20230925 | 144500 | 1325152470 | 10180 | 10180 | 10180 | 10180 | 2042 |
| 283 | 20230925 | 144400 | 1304364910 | 10190 | 10190 | 10190 | 10190 | 5 |
| 284 | 20230925 | 144300 | 1304313960 | 10190 | 10190 | 10190 | 10190 | 574 |
| 285 | 20230925 | 144200 | 1298464900 | 10190 | 10190 | 10190 | 10190 | 0 |
| 286 | 20230925 | 144100 | 1298464900 | 10190 | 10190 | 10190 | 10190 | 126 |
| 287 | 20230925 | 144000 | 1297180960 | 10190 | 10190 | 10190 | 10190 | 22 |
| 288 | 20230925 | 143900 | 1296956780 | 10180 | 10180 | 10180 | 10180 | 200 |
| 289 | 20230925 | 143800 | 1294920780 | 10180 | 10180 | 10180 | 10180 | 0 |
| 290 | 20230925 | 143700 | 1294920780 | 10180 | 10180 | 10180 | 10170 | 321 |
| 291 | 20230925 | 143600 | 1291654880 | 10180 | 10180 | 10190 | 10170 | 133 |
| 292 | 20230925 | 143500 | 1290300030 | 10180 | 10180 | 10180 | 10170 | 297 |
| 293 | 20230925 | 143400 | 1287278470 | 10180 | 10180 | 10180 | 10180 | 110 |
| 294 | 20230925 | 143300 | 1286158670 | 10180 | 10190 | 10190 | 10180 | 1338 |
| 295 | 20230925 | 143200 | 1272537570 | 10190 | 10190 | 10190 | 10190 | 21 |
| 296 | 20230925 | 143100 | 1272323580 | 10190 | 10190 | 10190 | 10190 | 25 |
| 297 | 20230925 | 143000 | 1272068830 | 10190 | 10190 | 10190 | 10190 | 263 |
| 298 | 20230925 | 142900 | 1269388860 | 10200 | 10200 | 10200 | 10200 | 0 |
| 299 | 20230925 | 142800 | 1269388860 | 10200 | 10200 | 10200 | 10200 | 365 |
| 300 | 20230925 | 142700 | 1265665860 | 10190 | 10190 | 10190 | 10190 | 18 |
| 301 | 20230925 | 142600 | 1265482440 | 10190 | 10190 | 10190 | 10190 | 7 |
| 302 | 20230925 | 142500 | 1265411110 | 10190 | 10190 | 10190 | 10190 | 1474 |
| 303 | 20230925 | 142400 | 1250391050 | 10180 | 10180 | 10180 | 10180 | 101 |
| 304 | 20230925 | 142300 | 1249362870 | 10180 | 10180 | 10190 | 10180 | 2219 |
| 305 | 20230925 | 142200 | 1226772440 | 10190 | 10190 | 10190 | 10190 | 21 |
| 306 | 20230925 | 142100 | 1226558450 | 10190 | 10190 | 10190 | 10180 | 54 |
| 307 | 20230925 | 142000 | 1226008690 | 10190 | 10190 | 10190 | 10190 | 84 |
| 308 | 20230925 | 141900 | 1225152730 | 10190 | 10200 | 10200 | 10190 | 130 |
| 309 | 20230925 | 141800 | 1223827930 | 10200 | 10200 | 10210 | 10200 | 594 |
| 310 | 20230925 | 141700 | 1217769120 | 10200 | 10200 | 10200 | 10200 | 662 |
| 311 | 20230925 | 141600 | 1211016720 | 10200 | 10180 | 10200 | 10180 | 211 |
| 312 | 20230925 | 141500 | 1208868670 | 10180 | 10180 | 10180 | 10180 | 184 |
| 313 | 20230925 | 141400 | 1206995550 | 10180 | 10190 | 10190 | 10180 | 668 |
| 314 | 20230925 | 141300 | 1200192630 | 10190 | 10190 | 10190 | 10190 | 1100 |
| 315 | 20230925 | 141200 | 1188983630 | 10190 | 10210 | 10210 | 10190 | 3000 |
| 316 | 20230925 | 141100 | 1158378220 | 10210 | 10210 | 10210 | 10210 | 0 |
| 317 | 20230925 | 141000 | 1158378220 | 10210 | 10210 | 10210 | 10210 | 0 |
| 318 | 20230925 | 140900 | 1158378220 | 10210 | 10210 | 10210 | 10210 | 67 |
| 319 | 20230925 | 140800 | 1157694150 | 10210 | 10220 | 10220 | 10200 | 729 |
| 320 | 20230925 | 140700 | 1150255400 | 10210 | 10210 | 10210 | 10210 | 200 |
| 321 | 20230925 | 140600 | 1148213400 | 10220 | 10220 | 10220 | 10210 | 14 |
| 322 | 20230925 | 140500 | 1148070440 | 10220 | 10220 | 10220 | 10220 | 30 |
| 323 | 20230925 | 140400 | 1147763840 | 10210 | 10210 | 10210 | 10210 | 0 |
| 324 | 20230925 | 140300 | 1147763840 | 10210 | 10210 | 10210 | 10210 | 0 |
| 325 | 20230925 | 140200 | 1147763840 | 10210 | 10210 | 10210 | 10210 | 0 |
| 326 | 20230925 | 140100 | 1147763840 | 10210 | 10210 | 10210 | 10210 | 536 |
| 327 | 20230925 | 140000 | 1142291280 | 10210 | 10210 | 10210 | 10210 | 200 |
| 328 | 20230925 | 135900 | 1140249280 | 10220 | 10220 | 10220 | 10220 | 91 |
| 329 | 20230925 | 135800 | 1139319260 | 10220 | 10220 | 10220 | 10220 | 0 |
| 330 | 20230925 | 135700 | 1139319260 | 10220 | 10220 | 10220 | 10220 | 64 |
| 331 | 20230925 | 135600 | 1138665180 | 10220 | 10220 | 10220 | 10220 | 100 |
| 332 | 20230925 | 135500 | 1137643180 | 10220 | 10220 | 10220 | 10220 | 19 |
| 333 | 20230925 | 135400 | 1137449000 | 10220 | 10230 | 10230 | 10220 | 181 |
| 334 | 20230925 | 135300 | 1135599070 | 10230 | 10230 | 10230 | 10230 | 0 |
| 335 | 20230925 | 135200 | 1135599070 | 10230 | 10230 | 10230 | 10230 | 0 |
| 336 | 20230925 | 135100 | 1135599070 | 10230 | 10230 | 10230 | 10230 | 19 |
| 337 | 20230925 | 135000 | 1135404700 | 10240 | 10240 | 10240 | 10240 | 1 |
| 338 | 20230925 | 134900 | 1135394460 | 10230 | 10230 | 10230 | 10220 | 40 |
| 339 | 20230925 | 134800 | 1134985270 | 10240 | 10240 | 10240 | 10240 | 230 |
| 340 | 20230925 | 134700 | 1132630070 | 10230 | 10230 | 10230 | 10230 | 2 |
| 341 | 20230925 | 134600 | 1132609610 | 10230 | 10230 | 10230 | 10230 | 18 |
| 342 | 20230925 | 134500 | 1132425470 | 10230 | 10230 | 10230 | 10230 | 342 |
| 343 | 20230925 | 134400 | 1128926810 | 10230 | 10230 | 10230 | 10230 | 0 |
| 344 | 20230925 | 134300 | 1128926810 | 10230 | 10210 | 10230 | 10210 | 53 |
| 345 | 20230925 | 134200 | 1128385110 | 10210 | 10220 | 10220 | 10210 | 60 |
| 346 | 20230925 | 134100 | 1127772310 | 10210 | 10210 | 10210 | 10210 | 200 |
| 347 | 20230925 | 134000 | 1125730310 | 10210 | 10210 | 10210 | 10210 | 200 |
| 348 | 20230925 | 133900 | 1123688310 | 10210 | 10210 | 10210 | 10210 | 100 |
| 349 | 20230925 | 133800 | 1122667310 | 10210 | 10210 | 10210 | 10210 | 31 |
| 350 | 20230925 | 133700 | 1122350800 | 10210 | 10220 | 10220 | 10210 | 682 |
| 351 | 20230925 | 133600 | 1115385500 | 10220 | 10220 | 10220 | 10220 | 170 |
| 352 | 20230925 | 133500 | 1113648100 | 10240 | 10240 | 10240 | 10240 | 0 |
| 353 | 20230925 | 133400 | 1113648100 | 10240 | 10240 | 10240 | 10240 | 0 |
| 354 | 20230925 | 133300 | 1113648100 | 10240 | 10240 | 10240 | 10240 | 3 |
| 355 | 20230925 | 133200 | 1113617380 | 10220 | 10230 | 10230 | 10220 | 9 |
| 356 | 20230925 | 133100 | 1113525370 | 10250 | 10250 | 10250 | 10250 | 0 |
| 357 | 20230925 | 133000 | 1113525370 | 10250 | 10250 | 10250 | 10250 | 0 |
| 358 | 20230925 | 132900 | 1113525370 | 10250 | 10250 | 10250 | 10250 | 0 |
| 359 | 20230925 | 132800 | 1113525370 | 10250 | 10250 | 10250 | 10250 | 0 |
| 360 | 20230925 | 132700 | 1113525370 | 10250 | 10220 | 10250 | 10220 | 546 |
| 361 | 20230925 | 132600 | 1107935530 | 10220 | 10220 | 10220 | 10220 | 0 |
| 362 | 20230925 | 132500 | 1107935530 | 10220 | 10230 | 10230 | 10220 | 90 |
| 363 | 20230925 | 132400 | 1107015390 | 10230 | 10230 | 10230 | 10230 | 94 |
| 364 | 20230925 | 132300 | 1106053770 | 10250 | 10260 | 10260 | 10250 | 11 |
| 365 | 20230925 | 132200 | 1105941010 | 10260 | 10260 | 10260 | 10260 | 28 |
| 366 | 20230925 | 132100 | 1105653730 | 10250 | 10250 | 10250 | 10250 | 1 |
| 367 | 20230925 | 132000 | 1105643480 | 10250 | 10250 | 10250 | 10250 | 10 |
| 368 | 20230925 | 131900 | 1105540980 | 10260 | 10260 | 10260 | 10260 | 0 |
| 369 | 20230925 | 131800 | 1105540980 | 10260 | 10260 | 10260 | 10260 | 0 |
| 370 | 20230925 | 131700 | 1105540980 | 10260 | 10260 | 10260 | 10260 | 1 |
| 371 | 20230925 | 131600 | 1105530720 | 10270 | 10270 | 10270 | 10270 | 1 |
| 372 | 20230925 | 131500 | 1105520450 | 10270 | 10270 | 10270 | 10270 | 0 |
| 373 | 20230925 | 131400 | 1105520450 | 10270 | 10270 | 10270 | 10270 | 1 |
| 374 | 20230925 | 131300 | 1105510180 | 10270 | 10270 | 10270 | 10270 | 0 |
| 375 | 20230925 | 131200 | 1105510180 | 10270 | 10270 | 10270 | 10270 | 0 |
| 376 | 20230925 | 131100 | 1105510180 | 10270 | 10270 | 10270 | 10270 | 0 |
| 377 | 20230925 | 131000 | 1105510180 | 10270 | 10240 | 10270 | 10230 | 31 |
| 378 | 20230925 | 130900 | 1105193000 | 10230 | 10230 | 10230 | 10230 | 35 |
| 379 | 20230925 | 130800 | 1104834950 | 10230 | 10250 | 10270 | 10230 | 522 |
| 380 | 20230925 | 130700 | 1099487830 | 10250 | 10250 | 10250 | 10250 | 0 |
| 381 | 20230925 | 130600 | 1099487830 | 10250 | 10230 | 10250 | 10230 | 346 |
| 382 | 20230925 | 130500 | 1095945300 | 10210 | 10230 | 10230 | 10210 | 45 |
| 383 | 20230925 | 130400 | 1095485450 | 10240 | 10240 | 10240 | 10240 | 42 |
| 384 | 20230925 | 130300 | 1095055370 | 10240 | 10240 | 10240 | 10240 | 58 |
| 385 | 20230925 | 130200 | 1094461450 | 10240 | 10250 | 10250 | 10240 | 313 |
| 386 | 20230925 | 130100 | 1091256320 | 10240 | 10240 | 10240 | 10240 | 0 |
| 387 | 20230925 | 130000 | 1091256320 | 10240 | 10240 | 10240 | 10240 | 0 |
| 388 | 20230925 | 125900 | 1091256320 | 10240 | 10240 | 10240 | 10240 | 0 |
| 389 | 20230925 | 125800 | 1091256320 | 10240 | 10250 | 10250 | 10240 | 57 |
| 390 | 20230925 | 125700 | 1090672200 | 10240 | 10240 | 10240 | 10240 | 4 |
| 391 | 20230925 | 125600 | 1090631240 | 10250 | 10210 | 10250 | 10210 | 2 |
| 392 | 20230925 | 125500 | 1090610780 | 10250 | 10240 | 10250 | 10240 | 400 |
| 393 | 20230925 | 125400 | 1086512500 | 10240 | 10240 | 10240 | 10240 | 67 |
| 394 | 20230925 | 125300 | 1085826420 | 10240 | 10240 | 10240 | 10240 | 11 |
| 395 | 20230925 | 125200 | 1085713780 | 10240 | 10240 | 10240 | 10240 | 2 |
| 396 | 20230925 | 125100 | 1085693300 | 10240 | 10220 | 10250 | 10210 | 672 |
| 397 | 20230925 | 125000 | 1078828840 | 10220 | 10230 | 10230 | 10220 | 610 |
| 398 | 20230925 | 124900 | 1072593440 | 10240 | 10250 | 10250 | 10240 | 104 |
| 399 | 20230925 | 124800 | 1071528440 | 10260 | 10260 | 10260 | 10260 | 7 |
| 400 | 20230925 | 124700 | 1071456620 | 10250 | 10250 | 10250 | 10250 | 194 |
| 401 | 20230925 | 124600 | 1069468120 | 10260 | 10260 | 10260 | 10260 | 11 |
| 402 | 20230925 | 124500 | 1069355260 | 10260 | 10260 | 10260 | 10260 | 16 |
| 403 | 20230925 | 124400 | 1069191100 | 10260 | 10260 | 10260 | 10260 | 189 |
| 404 | 20230925 | 124300 | 1067251960 | 10260 | 10260 | 10260 | 10260 | 400 |
| 405 | 20230925 | 124200 | 1063147960 | 10250 | 10230 | 10250 | 10230 | 2824 |
| 406 | 20230925 | 124100 | 1034209950 | 10230 | 10230 | 10230 | 10230 | 5 |
| 407 | 20230925 | 124000 | 1034158800 | 10210 | 10210 | 10210 | 10210 | 210 |
| 408 | 20230925 | 123900 | 1032014700 | 10220 | 10230 | 10230 | 10220 | 34 |
| 409 | 20230925 | 123800 | 1031667090 | 10230 | 10230 | 10230 | 10230 | 196 |
| 410 | 20230925 | 123700 | 1029662010 | 10220 | 10220 | 10220 | 10220 | 0 |
| 411 | 20230925 | 123600 | 1029662010 | 10220 | 10220 | 10220 | 10220 | 0 |
| 412 | 20230925 | 123500 | 1029662010 | 10220 | 10230 | 10230 | 10220 | 11 |
| 413 | 20230925 | 123400 | 1029549500 | 10230 | 10230 | 10230 | 10230 | 1 |
| 414 | 20230925 | 123300 | 1029539270 | 10230 | 10230 | 10230 | 10230 | 19 |
| 415 | 20230925 | 123200 | 1029344900 | 10230 | 10230 | 10230 | 10230 | 11 |
| 416 | 20230925 | 123100 | 1029232370 | 10230 | 10230 | 10230 | 10230 | 112 |
| 417 | 20230925 | 123000 | 1028086610 | 10230 | 10230 | 10230 | 10230 | 0 |
| 418 | 20230925 | 122900 | 1028086610 | 10230 | 10230 | 10230 | 10230 | 16 |
| 419 | 20230925 | 122800 | 1027922930 | 10230 | 10210 | 10230 | 10210 | 987 |
| 420 | 20230925 | 122700 | 1017831550 | 10200 | 10200 | 10200 | 10200 | 0 |
| 421 | 20230925 | 122600 | 1017831550 | 10200 | 10200 | 10200 | 10200 | 0 |
| 422 | 20230925 | 122500 | 1017831550 | 10200 | 10200 | 10200 | 10200 | 0 |
| 423 | 20230925 | 122400 | 1017831550 | 10200 | 10210 | 10210 | 10200 | 1836 |
| 424 | 20230925 | 122300 | 999104210 | 10210 | 10210 | 10210 | 10210 | 6 |
| 425 | 20230925 | 122200 | 999042950 | 10220 | 10210 | 10220 | 10210 | 100 |
| 426 | 20230925 | 122100 | 998021530 | 10200 | 10200 | 10200 | 10200 | 178 |
| 427 | 20230925 | 122000 | 996205930 | 10200 | 10200 | 10200 | 10200 | 5 |
| 428 | 20230925 | 121900 | 996154930 | 10200 | 10200 | 10200 | 10200 | 0 |
| 429 | 20230925 | 121800 | 996154930 | 10200 | 10190 | 10200 | 10190 | 77 |
| 430 | 20230925 | 121700 | 995370000 | 10180 | 10180 | 10180 | 10180 | 0 |
| 431 | 20230925 | 121600 | 995370000 | 10180 | 10200 | 10200 | 10180 | 2505 |
| 432 | 20230925 | 121500 | 969859910 | 10210 | 10210 | 10210 | 10210 | 0 |
| 433 | 20230925 | 121400 | 969859910 | 10210 | 10200 | 10210 | 10200 | 39 |
| 434 | 20230925 | 121300 | 969462070 | 10210 | 10210 | 10210 | 10210 | 55 |
| 435 | 20230925 | 121200 | 968900520 | 10210 | 10210 | 10210 | 10210 | 0 |
| 436 | 20230925 | 121100 | 968900520 | 10210 | 10210 | 10210 | 10210 | 0 |
| 437 | 20230925 | 121000 | 968900520 | 10210 | 10210 | 10210 | 10210 | 0 |
| 438 | 20230925 | 120900 | 968900520 | 10210 | 10210 | 10210 | 10210 | 0 |
| 439 | 20230925 | 120800 | 968900520 | 10210 | 10210 | 10210 | 10210 | 2 |
| 440 | 20230925 | 120700 | 968880100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 441 | 20230925 | 120600 | 968880100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 442 | 20230925 | 120500 | 968880100 | 10200 | 10220 | 10220 | 10200 | 52 |
| 443 | 20230925 | 120400 | 968348920 | 10200 | 10200 | 10200 | 10200 | 5 |
| 444 | 20230925 | 120300 | 968297920 | 10200 | 10200 | 10200 | 10200 | 5 |
| 445 | 20230925 | 120200 | 968246920 | 10200 | 10210 | 10210 | 10200 | 20 |
| 446 | 20230925 | 120100 | 968042910 | 10200 | 10200 | 10200 | 10200 | 0 |
| 447 | 20230925 | 120000 | 968042910 | 10200 | 10200 | 10200 | 10200 | 0 |
| 448 | 20230925 | 115900 | 968042910 | 10200 | 10220 | 10220 | 10200 | 250 |
| 449 | 20230925 | 115800 | 965490600 | 10220 | 10210 | 10220 | 10210 | 456 |
| 450 | 20230925 | 115700 | 960830880 | 10210 | 10210 | 10210 | 10210 | 40 |
| 451 | 20230925 | 115600 | 960422480 | 10210 | 10210 | 10210 | 10210 | 79 |
| 452 | 20230925 | 115500 | 959615890 | 10200 | 10200 | 10200 | 10200 | 101 |
| 453 | 20230925 | 115400 | 958585690 | 10210 | 10200 | 10210 | 10200 | 849 |
| 454 | 20230925 | 115300 | 949917890 | 10200 | 10200 | 10200 | 10200 | 245 |
| 455 | 20230925 | 115200 | 947418890 | 10200 | 10200 | 10200 | 10200 | 9 |
| 456 | 20230925 | 115100 | 947327090 | 10200 | 10200 | 10200 | 10200 | 81 |
| 457 | 20230925 | 115000 | 946500890 | 10200 | 10200 | 10200 | 10200 | 10 |
| 458 | 20230925 | 114900 | 946398890 | 10200 | 10200 | 10200 | 10200 | 9 |
| 459 | 20230925 | 114800 | 946307090 | 10170 | 10190 | 10190 | 10170 | 1100 |
| 460 | 20230925 | 114700 | 935118790 | 10190 | 10190 | 10190 | 10190 | 185 |
| 461 | 20230925 | 114600 | 933233640 | 10200 | 10200 | 10200 | 10200 | 50 |
| 462 | 20230925 | 114500 | 932723640 | 10200 | 10200 | 10200 | 10200 | 20 |
| 463 | 20230925 | 114400 | 932519640 | 10190 | 10200 | 10200 | 10190 | 300 |
| 464 | 20230925 | 114300 | 929462610 | 10190 | 10190 | 10190 | 10190 | 0 |
| 465 | 20230925 | 114200 | 929462610 | 10190 | 10190 | 10190 | 10190 | 0 |
| 466 | 20230925 | 114100 | 929462610 | 10190 | 10210 | 10210 | 10190 | 19 |
| 467 | 20230925 | 114000 | 929268800 | 10210 | 10210 | 10210 | 10210 | 9 |
| 468 | 20230925 | 113900 | 929176910 | 10210 | 10200 | 10210 | 10200 | 200 |
| 469 | 20230925 | 113800 | 927135410 | 10210 | 10210 | 10210 | 10210 | 0 |
| 470 | 20230925 | 113700 | 927135410 | 10210 | 10210 | 10210 | 10210 | 2 |
| 471 | 20230925 | 113600 | 927114990 | 10180 | 10180 | 10180 | 10180 | 58 |
| 472 | 20230925 | 113500 | 926524550 | 10180 | 10180 | 10180 | 10180 | 0 |
| 473 | 20230925 | 113400 | 926524550 | 10180 | 10180 | 10180 | 10180 | 200 |
| 474 | 20230925 | 113300 | 924488550 | 10180 | 10200 | 10200 | 10180 | 59 |
| 475 | 20230925 | 113200 | 923887170 | 10200 | 10210 | 10210 | 10200 | 184 |
| 476 | 20230925 | 113100 | 922009550 | 10220 | 10220 | 10220 | 10220 | 0 |
| 477 | 20230925 | 113000 | 922009550 | 10220 | 10220 | 10220 | 10220 | 0 |
| 478 | 20230925 | 112900 | 922009550 | 10220 | 10220 | 10220 | 10220 | 10 |
| 479 | 20230925 | 112800 | 921907350 | 10220 | 10220 | 10220 | 10220 | 0 |
| 480 | 20230925 | 112700 | 921907350 | 10220 | 10220 | 10220 | 10220 | 0 |
| 481 | 20230925 | 112600 | 921907350 | 10220 | 10220 | 10220 | 10220 | 0 |
| 482 | 20230925 | 112500 | 921907350 | 10220 | 10220 | 10220 | 10220 | 1219 |
| 483 | 20230925 | 112400 | 909449170 | 10230 | 10230 | 10230 | 10230 | 0 |
| 484 | 20230925 | 112300 | 909449170 | 10230 | 10230 | 10230 | 10230 | 59 |
| 485 | 20230925 | 112200 | 908845600 | 10230 | 10230 | 10230 | 10230 | 0 |
| 486 | 20230925 | 112100 | 908845600 | 10230 | 10230 | 10230 | 10230 | 0 |
| 487 | 20230925 | 112000 | 908845600 | 10230 | 10230 | 10230 | 10230 | 2 |
| 488 | 20230925 | 111900 | 908825140 | 10220 | 10220 | 10220 | 10220 | 79 |
| 489 | 20230925 | 111800 | 908017760 | 10220 | 10220 | 10220 | 10220 | 1 |
| 490 | 20230925 | 111700 | 908007540 | 10230 | 10230 | 10230 | 10230 | 4 |
| 491 | 20230925 | 111600 | 907966620 | 10230 | 10210 | 10230 | 10210 | 1715 |
| 492 | 20230925 | 111500 | 890439780 | 10210 | 10210 | 10210 | 10210 | 8 |
| 493 | 20230925 | 111400 | 890358100 | 10210 | 10230 | 10230 | 10210 | 60 |
| 494 | 20230925 | 111300 | 889744520 | 10230 | 10230 | 10230 | 10230 | 0 |
| 495 | 20230925 | 111200 | 889744520 | 10230 | 10230 | 10230 | 10230 | 100 |
| 496 | 20230925 | 111100 | 888721520 | 10230 | 10190 | 10230 | 10190 | 1299 |
| 497 | 20230925 | 111000 | 875484670 | 10180 | 10190 | 10190 | 10180 | 304 |
| 498 | 20230925 | 110900 | 872386920 | 10190 | 10190 | 10190 | 10190 | 153 |
| 499 | 20230925 | 110800 | 870827850 | 10190 | 10190 | 10190 | 10190 | 0 |
| 500 | 20230925 | 110700 | 870827850 | 10190 | 10230 | 10230 | 10190 | 256 |
| 501 | 20230925 | 110600 | 868218970 | 10230 | 10230 | 10230 | 10230 | 15 |
| 502 | 20230925 | 110500 | 868065520 | 10230 | 10230 | 10230 | 10230 | 0 |
| 503 | 20230925 | 110400 | 868065520 | 10230 | 10230 | 10230 | 10230 | 0 |
| 504 | 20230925 | 110300 | 868065520 | 10230 | 10230 | 10230 | 10230 | 23 |
| 505 | 20230925 | 110200 | 867830230 | 10230 | 10180 | 10230 | 10180 | 106 |
| 506 | 20230925 | 110100 | 866748650 | 10180 | 10190 | 10190 | 10180 | 100 |
| 507 | 20230925 | 110000 | 865730550 | 10200 | 10200 | 10200 | 10200 | 1 |
| 508 | 20230925 | 105900 | 865720350 | 10170 | 10180 | 10180 | 10170 | 13 |
| 509 | 20230925 | 105800 | 865588120 | 10160 | 10240 | 10240 | 10160 | 2029 |
| 510 | 20230925 | 105700 | 844951830 | 10180 | 10210 | 10210 | 10180 | 1842 |
| 511 | 20230925 | 105600 | 826179680 | 10210 | 10220 | 10220 | 10210 | 45 |
| 512 | 20230925 | 105500 | 825720130 | 10240 | 10240 | 10240 | 10240 | 1 |
| 513 | 20230925 | 105400 | 825709890 | 10200 | 10200 | 10200 | 10200 | 0 |
| 514 | 20230925 | 105300 | 825709890 | 10200 | 10250 | 10250 | 10200 | 1002 |
| 515 | 20230925 | 105200 | 815478340 | 10240 | 10240 | 10240 | 10240 | 1 |
| 516 | 20230925 | 105100 | 815468100 | 10240 | 10220 | 10240 | 10220 | 174 |
| 517 | 20230925 | 105000 | 813686720 | 10240 | 10240 | 10240 | 10240 | 0 |
| 518 | 20230925 | 104900 | 813686720 | 10240 | 10240 | 10240 | 10240 | 5 |
| 519 | 20230925 | 104800 | 813635520 | 10240 | 10240 | 10240 | 10240 | 0 |
| 520 | 20230925 | 104700 | 813635520 | 10240 | 10240 | 10240 | 10240 | 1 |
| 521 | 20230925 | 104600 | 813625280 | 10210 | 10230 | 10240 | 10210 | 1118 |
| 522 | 20230925 | 104500 | 802200200 | 10240 | 10240 | 10240 | 10240 | 1 |
| 523 | 20230925 | 104400 | 802189960 | 10230 | 10230 | 10230 | 10230 | 61 |
| 524 | 20230925 | 104300 | 801565930 | 10230 | 10230 | 10230 | 10230 | 0 |
| 525 | 20230925 | 104200 | 801565930 | 10230 | 10230 | 10230 | 10230 | 128 |
| 526 | 20230925 | 104100 | 800256490 | 10230 | 10230 | 10230 | 10230 | 30 |
| 527 | 20230925 | 104000 | 799949590 | 10240 | 10200 | 10240 | 10200 | 424 |
| 528 | 20230925 | 103900 | 795620530 | 10200 | 10200 | 10200 | 10200 | 357 |
| 529 | 20230925 | 103800 | 791979130 | 10200 | 10200 | 10200 | 10180 | 653 |
| 530 | 20230925 | 103700 | 785320390 | 10200 | 10200 | 10200 | 10200 | 5 |
| 531 | 20230925 | 103600 | 785269390 | 10200 | 10190 | 10200 | 10190 | 362 |
| 532 | 20230925 | 103500 | 781580600 | 10190 | 10180 | 10190 | 10180 | 129 |
| 533 | 20230925 | 103400 | 780266390 | 10180 | 10180 | 10190 | 10170 | 1017 |
| 534 | 20230925 | 103300 | 769915930 | 10180 | 10180 | 10180 | 10180 | 126 |
| 535 | 20230925 | 103200 | 768633250 | 10180 | 10190 | 10190 | 10180 | 726 |
| 536 | 20230925 | 103100 | 761237600 | 10200 | 10200 | 10200 | 10200 | 191 |
| 537 | 20230925 | 103000 | 759289400 | 10210 | 10210 | 10210 | 10210 | 0 |
| 538 | 20230925 | 102900 | 759289400 | 10210 | 10200 | 10210 | 10200 | 21 |
| 539 | 20230925 | 102800 | 759075090 | 10210 | 10210 | 10210 | 10210 | 450 |
| 540 | 20230925 | 102700 | 754480590 | 10240 | 10220 | 10240 | 10220 | 6 |
| 541 | 20230925 | 102600 | 754419170 | 10210 | 10210 | 10210 | 10200 | 107 |
| 542 | 20230925 | 102500 | 753327690 | 10210 | 10240 | 10240 | 10210 | 316 |
| 543 | 20230925 | 102400 | 750099220 | 10220 | 10220 | 10220 | 10220 | 266 |
| 544 | 20230925 | 102300 | 747380700 | 10240 | 10240 | 10240 | 10210 | 356 |
| 545 | 20230925 | 102200 | 743735290 | 10240 | 10190 | 10240 | 10190 | 26 |
| 546 | 20230925 | 102100 | 743469450 | 10240 | 10200 | 10250 | 10190 | 1172 |
| 547 | 20230925 | 102000 | 731518820 | 10180 | 10190 | 10190 | 10180 | 3256 |
| 548 | 20230925 | 101900 | 698369170 | 10190 | 10190 | 10210 | 10190 | 4767 |
| 549 | 20230925 | 101800 | 649758400 | 10190 | 10260 | 10260 | 10190 | 10187 |
| 550 | 20230925 | 101700 | 545765250 | 10260 | 10300 | 10300 | 10260 | 5555 |
| 551 | 20230925 | 101600 | 488646760 | 10310 | 10310 | 10310 | 10310 | 132 |
| 552 | 20230925 | 101500 | 487285840 | 10320 | 10330 | 10330 | 10300 | 3561 |
| 553 | 20230925 | 101400 | 450565810 | 10350 | 10350 | 10350 | 10350 | 500 |
| 554 | 20230925 | 101300 | 445390810 | 10320 | 10320 | 10320 | 10320 | 0 |
| 555 | 20230925 | 101200 | 445390810 | 10320 | 10330 | 10330 | 10320 | 1400 |
| 556 | 20230925 | 101100 | 430937800 | 10320 | 10330 | 10330 | 10320 | 2250 |
| 557 | 20230925 | 101000 | 407703290 | 10330 | 10370 | 10370 | 10330 | 6231 |
| 558 | 20230925 | 100900 | 343280070 | 10360 | 10370 | 10370 | 10360 | 1258 |
| 559 | 20230925 | 100800 | 330245490 | 10370 | 10370 | 10370 | 10370 | 1 |
| 560 | 20230925 | 100700 | 330235120 | 10370 | 10370 | 10370 | 10370 | 921 |
| 561 | 20230925 | 100600 | 320684350 | 10390 | 10390 | 10390 | 10390 | 15 |
| 562 | 20230925 | 100500 | 320528500 | 10370 | 10380 | 10380 | 10370 | 170 |
| 563 | 20230925 | 100400 | 318764370 | 10380 | 10390 | 10390 | 10380 | 963 |
| 564 | 20230925 | 100300 | 308767430 | 10390 | 10390 | 10390 | 10390 | 101 |
| 565 | 20230925 | 100200 | 307718040 | 10390 | 10380 | 10390 | 10380 | 72 |
| 566 | 20230925 | 100100 | 306969980 | 10390 | 10390 | 10390 | 10390 | 101 |
| 567 | 20230925 | 100000 | 305920590 | 10380 | 10380 | 10380 | 10380 | 2 |
| 568 | 20230925 | 095900 | 305899830 | 10390 | 10400 | 10400 | 10390 | 760 |
| 569 | 20230925 | 095800 | 298002930 | 10400 | 10400 | 10400 | 10400 | 217 |
| 570 | 20230925 | 095700 | 295746130 | 10400 | 10400 | 10400 | 10400 | 10 |
| 571 | 20230925 | 095600 | 295642130 | 10400 | 10400 | 10400 | 10400 | 0 |
| 572 | 20230925 | 095500 | 295642130 | 10400 | 10400 | 10400 | 10400 | 272 |
| 573 | 20230925 | 095400 | 292813330 | 10400 | 10410 | 10410 | 10400 | 298 |
| 574 | 20230925 | 095300 | 289713850 | 10410 | 10400 | 10410 | 10400 | 111 |
| 575 | 20230925 | 095200 | 288558460 | 10400 | 10400 | 10400 | 10400 | 0 |
| 576 | 20230925 | 095100 | 288558460 | 10400 | 10400 | 10400 | 10400 | 22 |
| 577 | 20230925 | 095000 | 288329660 | 10400 | 10400 | 10400 | 10400 | 31 |
| 578 | 20230925 | 094900 | 288007260 | 10400 | 10400 | 10400 | 10400 | 30 |
| 579 | 20230925 | 094800 | 287695260 | 10400 | 10400 | 10400 | 10400 | 74 |
| 580 | 20230925 | 094700 | 286925660 | 10390 | 10390 | 10400 | 10390 | 232 |
| 581 | 20230925 | 094600 | 284515170 | 10390 | 10380 | 10390 | 10380 | 71 |
| 582 | 20230925 | 094500 | 283777870 | 10380 | 10380 | 10380 | 10380 | 179 |
| 583 | 20230925 | 094400 | 281919850 | 10380 | 10370 | 10390 | 10370 | 17 |
| 584 | 20230925 | 094300 | 281743430 | 10370 | 10370 | 10370 | 10360 | 438 |
| 585 | 20230925 | 094200 | 277201420 | 10380 | 10410 | 10410 | 10380 | 8 |
| 586 | 20230925 | 094100 | 277118350 | 10380 | 10400 | 10400 | 10380 | 297 |
| 587 | 20230925 | 094000 | 274032820 | 10390 | 10390 | 10390 | 10390 | 63 |
| 588 | 20230925 | 093900 | 273378250 | 10400 | 10400 | 10400 | 10400 | 19 |
| 589 | 20230925 | 093800 | 273180650 | 10420 | 10420 | 10420 | 10420 | 3 |
| 590 | 20230925 | 093700 | 273149390 | 10420 | 10400 | 10420 | 10400 | 2054 |
| 591 | 20230925 | 093600 | 251786710 | 10390 | 10380 | 10390 | 10380 | 1587 |
| 592 | 20230925 | 093500 | 235298500 | 10380 | 10390 | 10390 | 10380 | 113 |
| 593 | 20230925 | 093400 | 234125030 | 10390 | 10390 | 10390 | 10360 | 136 |
| 594 | 20230925 | 093300 | 232712780 | 10400 | 10420 | 10420 | 10400 | 1540 |
| 595 | 20230925 | 093200 | 216696490 | 10410 | 10440 | 10440 | 10350 | 2571 |
| 596 | 20230925 | 093100 | 189962590 | 10430 | 10450 | 10450 | 10430 | 429 |
| 597 | 20230925 | 093000 | 185484850 | 10460 | 10460 | 10460 | 10460 | 2 |
| 598 | 20230925 | 092900 | 185463930 | 10500 | 10480 | 10500 | 10460 | 305 |
| 599 | 20230925 | 092800 | 182267050 | 10480 | 10480 | 10480 | 10480 | 2 |
| 600 | 20230925 | 092700 | 182246090 | 10500 | 10500 | 10510 | 10490 | 1059 |
| 601 | 20230925 | 092600 | 171124600 | 10500 | 10500 | 10500 | 10500 | 1 |
| 602 | 20230925 | 092500 | 171114100 | 10500 | 10500 | 10500 | 10500 | 7 |
| 603 | 20230925 | 092400 | 171040600 | 10510 | 10460 | 10510 | 10440 | 2680 |
| 604 | 20230925 | 092300 | 142978390 | 10460 | 10460 | 10460 | 10460 | 46 |
| 605 | 20230925 | 092200 | 142497230 | 10460 | 10470 | 10470 | 10460 | 311 |
| 606 | 20230925 | 092100 | 139243270 | 10460 | 10460 | 10460 | 10450 | 254 |
| 607 | 20230925 | 092000 | 136588400 | 10450 | 10480 | 10480 | 10450 | 2129 |
| 608 | 20230925 | 091900 | 114328150 | 10480 | 10480 | 10480 | 10480 | 10 |
| 609 | 20230925 | 091800 | 114223350 | 10460 | 10490 | 10510 | 10460 | 963 |
| 610 | 20230925 | 091700 | 104128760 | 10490 | 10490 | 10490 | 10490 | 0 |
| 611 | 20230925 | 091600 | 104128760 | 10490 | 10510 | 10510 | 10490 | 237 |
| 612 | 20230925 | 091500 | 101640070 | 10510 | 10540 | 10540 | 10510 | 318 |
| 613 | 20230925 | 091400 | 98296810 | 10550 | 10550 | 10550 | 10550 | 0 |
| 614 | 20230925 | 091300 | 98296810 | 10550 | 10550 | 10550 | 10550 | 0 |
| 615 | 20230925 | 091200 | 98296810 | 10550 | 10550 | 10550 | 10540 | 25 |
| 616 | 20230925 | 091100 | 98033210 | 10560 | 10560 | 10560 | 10560 | 47 |
| 617 | 20230925 | 091000 | 97536890 | 10550 | 10550 | 10550 | 10550 | 10 |
| 618 | 20230925 | 090900 | 97431390 | 10560 | 10580 | 10580 | 10560 | 603 |
| 619 | 20230925 | 090800 | 91063250 | 10570 | 10570 | 10580 | 10570 | 16 |
| 620 | 20230925 | 090700 | 90894030 | 10560 | 10560 | 10560 | 10560 | 1 |
| 621 | 20230925 | 090600 | 90883470 | 10600 | 10510 | 10600 | 10510 | 202 |
| 622 | 20230925 | 090500 | 88744100 | 10490 | 10520 | 10540 | 10490 | 953 |
| 623 | 20230925 | 090400 | 78744340 | 10500 | 10510 | 10520 | 10490 | 629 |
| 624 | 20230925 | 090300 | 72137870 | 10490 | 10500 | 10500 | 10490 | 1929 |
| 625 | 20230925 | 090200 | 51886140 | 10500 | 10500 | 10500 | 10500 | 25 |
| 626 | 20230925 | 090100 | 51623640 | 10500 | 10500 | 10580 | 10500 | 170 |
| 627 | 20230925 | 090000 | 49838000 | 10600 | 10510 | 10600 | 10410 | 4745 |