30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 3 | 20230918 | 191600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 4 | 20230918 | 191500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 5 | 20230918 | 191400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 6 | 20230918 | 191300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 7 | 20230918 | 191200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 8 | 20230918 | 191100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 9 | 20230918 | 191000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 10 | 20230918 | 190900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 11 | 20230918 | 190800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 12 | 20230918 | 190700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 13 | 20230918 | 190600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 14 | 20230918 | 190500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 15 | 20230918 | 190400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 16 | 20230918 | 190300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 17 | 20230918 | 190200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 18 | 20230918 | 190100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 19 | 20230918 | 190000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 20 | 20230918 | 185900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 21 | 20230918 | 185800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 22 | 20230918 | 185700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 23 | 20230918 | 185600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 24 | 20230918 | 185500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 25 | 20230918 | 185400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 26 | 20230918 | 185300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 27 | 20230918 | 185200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 28 | 20230918 | 185100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 29 | 20230918 | 185000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 30 | 20230918 | 184900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 31 | 20230918 | 184800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 32 | 20230918 | 184700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 33 | 20230918 | 184600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 34 | 20230918 | 184500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 35 | 20230918 | 184400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 36 | 20230918 | 184300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 37 | 20230918 | 184200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 38 | 20230918 | 184100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 39 | 20230918 | 184000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 40 | 20230918 | 183900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 41 | 20230918 | 183800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 42 | 20230918 | 183700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 43 | 20230918 | 183600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 44 | 20230918 | 183500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 45 | 20230918 | 183400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 46 | 20230918 | 183300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 47 | 20230918 | 183200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 48 | 20230918 | 183100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 49 | 20230918 | 183000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 50 | 20230918 | 182900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 51 | 20230918 | 182800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 52 | 20230918 | 182700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 53 | 20230918 | 182600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 54 | 20230918 | 182500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 55 | 20230918 | 182400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 56 | 20230918 | 182300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 57 | 20230918 | 182200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 58 | 20230918 | 182100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 59 | 20230918 | 182000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 60 | 20230918 | 181900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 61 | 20230918 | 181800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 62 | 20230918 | 181700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 63 | 20230918 | 181600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 64 | 20230918 | 181500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 65 | 20230918 | 181400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 66 | 20230918 | 181300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 67 | 20230918 | 181200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 68 | 20230918 | 181100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 69 | 20230918 | 181000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 70 | 20230918 | 180900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 71 | 20230918 | 180800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 72 | 20230918 | 180700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 73 | 20230918 | 180600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 74 | 20230918 | 180500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 75 | 20230918 | 180400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 76 | 20230918 | 180300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 77 | 20230918 | 180200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 78 | 20230918 | 180100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 79 | 20230918 | 180000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 80 | 20230918 | 175900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 81 | 20230918 | 175800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 82 | 20230918 | 175700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 83 | 20230918 | 175600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 84 | 20230918 | 175500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 85 | 20230918 | 175400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 86 | 20230918 | 175300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 87 | 20230918 | 175200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 88 | 20230918 | 175100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 89 | 20230918 | 175000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 90 | 20230918 | 174900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 91 | 20230918 | 174800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 92 | 20230918 | 174700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 93 | 20230918 | 174600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 94 | 20230918 | 174500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 95 | 20230918 | 174400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 96 | 20230918 | 174300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 97 | 20230918 | 174200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 98 | 20230918 | 174100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 99 | 20230918 | 174000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 100 | 20230918 | 173900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 101 | 20230918 | 173800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 102 | 20230918 | 173700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 103 | 20230918 | 173600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 104 | 20230918 | 173500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 105 | 20230918 | 173400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 106 | 20230918 | 173300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 107 | 20230918 | 173200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 108 | 20230918 | 173100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 109 | 20230918 | 173000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 110 | 20230918 | 172900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 111 | 20230918 | 172800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 112 | 20230918 | 172700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 113 | 20230918 | 172600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 114 | 20230918 | 172500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 115 | 20230918 | 172400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 116 | 20230918 | 172300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 117 | 20230918 | 172200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 118 | 20230918 | 172100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 119 | 20230918 | 172000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 120 | 20230918 | 171900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 121 | 20230918 | 171800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 122 | 20230918 | 171700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 123 | 20230918 | 171600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 124 | 20230918 | 171500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 125 | 20230918 | 171400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 126 | 20230918 | 171300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 127 | 20230918 | 171200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 128 | 20230918 | 171100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 129 | 20230918 | 171000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 130 | 20230918 | 170900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 131 | 20230918 | 170800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 132 | 20230918 | 170700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 133 | 20230918 | 170600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 134 | 20230918 | 170500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 135 | 20230918 | 170400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 136 | 20230918 | 170300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 137 | 20230918 | 170200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 138 | 20230918 | 170100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 139 | 20230918 | 170000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 140 | 20230918 | 165900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 141 | 20230918 | 165800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 142 | 20230918 | 165700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 143 | 20230918 | 165600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 144 | 20230918 | 165500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 145 | 20230918 | 165400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 146 | 20230918 | 165300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 147 | 20230918 | 165200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 148 | 20230918 | 165100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 149 | 20230918 | 165000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 150 | 20230918 | 164900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 151 | 20230918 | 164800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 152 | 20230918 | 164700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 153 | 20230918 | 164600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 154 | 20230918 | 164500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 155 | 20230918 | 164400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 156 | 20230918 | 164300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 157 | 20230918 | 164200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 158 | 20230918 | 164100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 159 | 20230918 | 164000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 160 | 20230918 | 163900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 161 | 20230918 | 163800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 162 | 20230918 | 163700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 163 | 20230918 | 163600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 164 | 20230918 | 163500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 165 | 20230918 | 163400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 166 | 20230918 | 163300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 167 | 20230918 | 163200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 168 | 20230918 | 163100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 169 | 20230918 | 163000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 170 | 20230918 | 162900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 171 | 20230918 | 162800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 172 | 20230918 | 162700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 173 | 20230918 | 162600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 174 | 20230918 | 162500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 175 | 20230918 | 162400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 176 | 20230918 | 162300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 177 | 20230918 | 162200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 178 | 20230918 | 162100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 179 | 20230918 | 162000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 180 | 20230918 | 161900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 181 | 20230918 | 161800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 182 | 20230918 | 161700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 183 | 20230918 | 161600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 184 | 20230918 | 161500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 185 | 20230918 | 161400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 186 | 20230918 | 161300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 187 | 20230918 | 161200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 188 | 20230918 | 161100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 189 | 20230918 | 161000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 190 | 20230918 | 160900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 191 | 20230918 | 160800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 192 | 20230918 | 160700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 193 | 20230918 | 160600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 194 | 20230918 | 160500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 195 | 20230918 | 160400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 196 | 20230918 | 160300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 197 | 20230918 | 160200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 198 | 20230918 | 160100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 199 | 20230918 | 160000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 200 | 20230918 | 155900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 201 | 20230918 | 155800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 202 | 20230918 | 155700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 203 | 20230918 | 155600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 204 | 20230918 | 155500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 205 | 20230918 | 155400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 206 | 20230918 | 155300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 207 | 20230918 | 155200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 208 | 20230918 | 155100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 209 | 20230918 | 155000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 210 | 20230918 | 154900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 211 | 20230918 | 154800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20230918 | 154700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 213 | 20230918 | 154600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20230918 | 154500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 215 | 20230918 | 154400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20230918 | 154300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20230918 | 154200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 218 | 20230918 | 154100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 219 | 20230918 | 154000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20230918 | 153900 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20230918 | 153800 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 222 | 20230918 | 153700 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20230918 | 153600 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20230918 | 153500 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20230918 | 153400 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 226 | 20230918 | 153300 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20230918 | 153200 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 228 | 20230918 | 153100 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 229 | 20230918 | 153000 | 1712757900 | 4290 | 4290 | 4290 | 4290 | 12258 |
| 230 | 20230918 | 152900 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20230918 | 152800 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20230918 | 152700 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20230918 | 152600 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20230918 | 152500 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20230918 | 152400 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20230918 | 152300 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20230918 | 152200 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20230918 | 152100 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20230918 | 152000 | 1660171080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20230918 | 151900 | 1660171080 | 4300 | 4295 | 4300 | 4295 | 1409 |
| 241 | 20230918 | 151800 | 1654114880 | 4300 | 4300 | 4305 | 4295 | 2518 |
| 242 | 20230918 | 151700 | 1643288445 | 4300 | 4300 | 4300 | 4300 | 2787 |
| 243 | 20230918 | 151600 | 1631304345 | 4305 | 4305 | 4305 | 4300 | 715 |
| 244 | 20230918 | 151500 | 1628227390 | 4305 | 4300 | 4305 | 4300 | 257 |
| 245 | 20230918 | 151400 | 1627122060 | 4300 | 4305 | 4305 | 4300 | 2223 |
| 246 | 20230918 | 151300 | 1617559610 | 4305 | 4305 | 4305 | 4305 | 71 |
| 247 | 20230918 | 151200 | 1617253955 | 4305 | 4300 | 4305 | 4300 | 146 |
| 248 | 20230918 | 151100 | 1616625840 | 4310 | 4305 | 4310 | 4300 | 1215 |
| 249 | 20230918 | 151000 | 1611395540 | 4310 | 4310 | 4310 | 4305 | 15 |
| 250 | 20230918 | 150900 | 1611330935 | 4310 | 4310 | 4310 | 4310 | 3 |
| 251 | 20230918 | 150800 | 1611318005 | 4305 | 4305 | 4305 | 4305 | 101 |
| 252 | 20230918 | 150700 | 1610883200 | 4305 | 4310 | 4310 | 4305 | 5691 |
| 253 | 20230918 | 150600 | 1586381350 | 4310 | 4310 | 4310 | 4310 | 233 |
| 254 | 20230918 | 150500 | 1585377120 | 4310 | 4310 | 4315 | 4310 | 596 |
| 255 | 20230918 | 150400 | 1582808230 | 4310 | 4315 | 4315 | 4310 | 2451 |
| 256 | 20230918 | 150300 | 1572242665 | 4315 | 4310 | 4315 | 4310 | 655 |
| 257 | 20230918 | 150200 | 1569419340 | 4315 | 4315 | 4315 | 4315 | 396 |
| 258 | 20230918 | 150100 | 1567710600 | 4315 | 4315 | 4315 | 4315 | 56 |
| 259 | 20230918 | 150000 | 1567468960 | 4310 | 4310 | 4310 | 4310 | 0 |
| 260 | 20230918 | 145900 | 1567468960 | 4310 | 4315 | 4315 | 4310 | 31 |
| 261 | 20230918 | 145800 | 1567335345 | 4310 | 4310 | 4310 | 4310 | 787 |
| 262 | 20230918 | 145700 | 1563943375 | 4315 | 4315 | 4315 | 4315 | 778 |
| 263 | 20230918 | 145600 | 1560586305 | 4320 | 4320 | 4320 | 4320 | 0 |
| 264 | 20230918 | 145500 | 1560586305 | 4320 | 4315 | 4320 | 4315 | 549 |
| 265 | 20230918 | 145400 | 1558217265 | 4310 | 4310 | 4310 | 4310 | 0 |
| 266 | 20230918 | 145300 | 1558217265 | 4310 | 4310 | 4310 | 4310 | 0 |
| 267 | 20230918 | 145200 | 1558217265 | 4310 | 4310 | 4310 | 4310 | 30 |
| 268 | 20230918 | 145100 | 1558087965 | 4315 | 4315 | 4315 | 4315 | 105 |
| 269 | 20230918 | 145000 | 1557634890 | 4315 | 4315 | 4315 | 4315 | 2000 |
| 270 | 20230918 | 144900 | 1549004890 | 4310 | 4310 | 4310 | 4310 | 122 |
| 271 | 20230918 | 144800 | 1548479070 | 4310 | 4310 | 4310 | 4310 | 0 |
| 272 | 20230918 | 144700 | 1548479070 | 4310 | 4310 | 4310 | 4310 | 600 |
| 273 | 20230918 | 144600 | 1545893070 | 4310 | 4310 | 4310 | 4310 | 130 |
| 274 | 20230918 | 144500 | 1545332770 | 4310 | 4310 | 4310 | 4310 | 900 |
| 275 | 20230918 | 144400 | 1541453770 | 4310 | 4310 | 4310 | 4310 | 381 |
| 276 | 20230918 | 144300 | 1539811660 | 4310 | 4310 | 4310 | 4310 | 200 |
| 277 | 20230918 | 144200 | 1538949660 | 4310 | 4310 | 4310 | 4310 | 830 |
| 278 | 20230918 | 144100 | 1535372360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 279 | 20230918 | 144000 | 1535372360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 280 | 20230918 | 143900 | 1535372360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 281 | 20230918 | 143800 | 1535372360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 282 | 20230918 | 143700 | 1535372360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 283 | 20230918 | 143600 | 1535372360 | 4310 | 4310 | 4310 | 4310 | 1271 |
| 284 | 20230918 | 143500 | 1529894350 | 4305 | 4305 | 4305 | 4305 | 30 |
| 285 | 20230918 | 143400 | 1529765200 | 4305 | 4305 | 4305 | 4305 | 283 |
| 286 | 20230918 | 143300 | 1528546885 | 4305 | 4305 | 4305 | 4305 | 50 |
| 287 | 20230918 | 143200 | 1528331635 | 4310 | 4310 | 4310 | 4310 | 60 |
| 288 | 20230918 | 143100 | 1528073035 | 4310 | 4310 | 4310 | 4310 | 28 |
| 289 | 20230918 | 143000 | 1527952355 | 4315 | 4315 | 4315 | 4315 | 50 |
| 290 | 20230918 | 142900 | 1527736605 | 4320 | 4320 | 4320 | 4320 | 10 |
| 291 | 20230918 | 142800 | 1527693405 | 4320 | 4320 | 4320 | 4320 | 0 |
| 292 | 20230918 | 142700 | 1527693405 | 4320 | 4320 | 4320 | 4320 | 3 |
| 293 | 20230918 | 142600 | 1527680445 | 4320 | 4305 | 4320 | 4305 | 115 |
| 294 | 20230918 | 142500 | 1527185355 | 4305 | 4310 | 4320 | 4305 | 803 |
| 295 | 20230918 | 142400 | 1523726425 | 4310 | 4310 | 4310 | 4310 | 304 |
| 296 | 20230918 | 142300 | 1522416185 | 4305 | 4305 | 4305 | 4305 | 121 |
| 297 | 20230918 | 142200 | 1521895280 | 4305 | 4320 | 4320 | 4305 | 2529 |
| 298 | 20230918 | 142100 | 1510992035 | 4320 | 4320 | 4320 | 4320 | 134 |
| 299 | 20230918 | 142000 | 1510413155 | 4320 | 4320 | 4320 | 4320 | 320 |
| 300 | 20230918 | 141900 | 1509030755 | 4325 | 4325 | 4325 | 4325 | 0 |
| 301 | 20230918 | 141800 | 1509030755 | 4325 | 4325 | 4325 | 4325 | 1 |
| 302 | 20230918 | 141700 | 1509026430 | 4325 | 4325 | 4325 | 4325 | 998 |
| 303 | 20230918 | 141600 | 1504710080 | 4325 | 4325 | 4325 | 4325 | 0 |
| 304 | 20230918 | 141500 | 1504710080 | 4325 | 4325 | 4325 | 4325 | 10 |
| 305 | 20230918 | 141400 | 1504666830 | 4325 | 4325 | 4325 | 4325 | 525 |
| 306 | 20230918 | 141300 | 1502396205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 307 | 20230918 | 141200 | 1502396205 | 4325 | 4330 | 4330 | 4325 | 20 |
| 308 | 20230918 | 141100 | 1502309700 | 4325 | 4325 | 4325 | 4325 | 519 |
| 309 | 20230918 | 141000 | 1500065025 | 4325 | 4325 | 4325 | 4325 | 0 |
| 310 | 20230918 | 140900 | 1500065025 | 4325 | 4330 | 4330 | 4325 | 1909 |
| 311 | 20230918 | 140800 | 1491800805 | 4330 | 4335 | 4335 | 4330 | 463 |
| 312 | 20230918 | 140700 | 1489793955 | 4330 | 4330 | 4330 | 4330 | 1984 |
| 313 | 20230918 | 140600 | 1481203235 | 4330 | 4330 | 4330 | 4330 | 50 |
| 314 | 20230918 | 140500 | 1480986735 | 4330 | 4330 | 4330 | 4330 | 30 |
| 315 | 20230918 | 140400 | 1480856835 | 4330 | 4330 | 4330 | 4330 | 0 |
| 316 | 20230918 | 140300 | 1480856835 | 4330 | 4335 | 4335 | 4330 | 30 |
| 317 | 20230918 | 140200 | 1480726835 | 4335 | 4335 | 4335 | 4335 | 0 |
| 318 | 20230918 | 140100 | 1480726835 | 4335 | 4330 | 4335 | 4330 | 19 |
| 319 | 20230918 | 140000 | 1480644505 | 4330 | 4330 | 4330 | 4330 | 120 |
| 320 | 20230918 | 135900 | 1480124905 | 4340 | 4340 | 4340 | 4340 | 0 |
| 321 | 20230918 | 135800 | 1480124905 | 4340 | 4340 | 4340 | 4340 | 30 |
| 322 | 20230918 | 135700 | 1479994705 | 4340 | 4340 | 4340 | 4340 | 182 |
| 323 | 20230918 | 135600 | 1479204825 | 4340 | 4340 | 4340 | 4340 | 50 |
| 324 | 20230918 | 135500 | 1478987825 | 4340 | 4340 | 4340 | 4340 | 1050 |
| 325 | 20230918 | 135400 | 1474430825 | 4345 | 4345 | 4345 | 4345 | 173 |
| 326 | 20230918 | 135300 | 1473679140 | 4345 | 4345 | 4345 | 4345 | 23 |
| 327 | 20230918 | 135200 | 1473579205 | 4340 | 4340 | 4340 | 4340 | 250 |
| 328 | 20230918 | 135100 | 1472494205 | 4340 | 4340 | 4340 | 4340 | 510 |
| 329 | 20230918 | 135000 | 1470280805 | 4345 | 4340 | 4345 | 4340 | 393 |
| 330 | 20230918 | 134900 | 1468575180 | 4330 | 4330 | 4330 | 4330 | 321 |
| 331 | 20230918 | 134800 | 1467185250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 332 | 20230918 | 134700 | 1467185250 | 4325 | 4325 | 4325 | 4325 | 705 |
| 333 | 20230918 | 134600 | 1464136125 | 4325 | 4340 | 4340 | 4325 | 928 |
| 334 | 20230918 | 134500 | 1460119110 | 4340 | 4340 | 4340 | 4340 | 42 |
| 335 | 20230918 | 134400 | 1459936830 | 4340 | 4340 | 4340 | 4340 | 25 |
| 336 | 20230918 | 134300 | 1459828330 | 4345 | 4345 | 4345 | 4340 | 1951 |
| 337 | 20230918 | 134200 | 1451351755 | 4345 | 4355 | 4355 | 4345 | 7845 |
| 338 | 20230918 | 134100 | 1417216515 | 4355 | 4360 | 4360 | 4355 | 531 |
| 339 | 20230918 | 134000 | 1414903855 | 4355 | 4365 | 4365 | 4355 | 2520 |
| 340 | 20230918 | 133900 | 1403925015 | 4365 | 4350 | 4365 | 4350 | 495 |
| 341 | 20230918 | 133800 | 1401765935 | 4360 | 4350 | 4360 | 4350 | 900 |
| 342 | 20230918 | 133700 | 1397845485 | 4345 | 4350 | 4360 | 4345 | 2118 |
| 343 | 20230918 | 133600 | 1388634645 | 4350 | 4360 | 4360 | 4350 | 2053 |
| 344 | 20230918 | 133500 | 1379684215 | 4350 | 4325 | 4355 | 4325 | 1841 |
| 345 | 20230918 | 133400 | 1371680310 | 4325 | 4325 | 4325 | 4325 | 9 |
| 346 | 20230918 | 133300 | 1371641385 | 4355 | 4360 | 4360 | 4320 | 2900 |
| 347 | 20230918 | 133200 | 1359027165 | 4355 | 4320 | 4355 | 4320 | 9735 |
| 348 | 20230918 | 133100 | 1316763250 | 4320 | 4315 | 4320 | 4315 | 1201 |
| 349 | 20230918 | 133000 | 1311575930 | 4305 | 4305 | 4305 | 4305 | 490 |
| 350 | 20230918 | 132900 | 1309466480 | 4300 | 4305 | 4305 | 4300 | 11 |
| 351 | 20230918 | 132800 | 1309419175 | 4295 | 4295 | 4295 | 4295 | 0 |
| 352 | 20230918 | 132700 | 1309419175 | 4295 | 4305 | 4310 | 4295 | 142 |
| 353 | 20230918 | 132600 | 1308808395 | 4310 | 4310 | 4310 | 4310 | 2731 |
| 354 | 20230918 | 132500 | 1297037785 | 4315 | 4295 | 4315 | 4295 | 65 |
| 355 | 20230918 | 132400 | 1296758210 | 4315 | 4315 | 4315 | 4315 | 1119 |
| 356 | 20230918 | 132300 | 1291929725 | 4295 | 4295 | 4295 | 4295 | 100 |
| 357 | 20230918 | 132200 | 1291500225 | 4295 | 4300 | 4300 | 4295 | 6540 |
| 358 | 20230918 | 132100 | 1263408900 | 4295 | 4295 | 4295 | 4295 | 0 |
| 359 | 20230918 | 132000 | 1263408900 | 4295 | 4300 | 4300 | 4295 | 501 |
| 360 | 20230918 | 131900 | 1261256100 | 4300 | 4300 | 4300 | 4300 | 31 |
| 361 | 20230918 | 131800 | 1261122800 | 4300 | 4300 | 4315 | 4300 | 3020 |
| 362 | 20230918 | 131700 | 1248113355 | 4300 | 4300 | 4300 | 4300 | 1777 |
| 363 | 20230918 | 131600 | 1240472255 | 4300 | 4305 | 4305 | 4300 | 430 |
| 364 | 20230918 | 131500 | 1238622605 | 4305 | 4310 | 4310 | 4305 | 122 |
| 365 | 20230918 | 131400 | 1238097390 | 4305 | 4305 | 4305 | 4305 | 1185 |
| 366 | 20230918 | 131300 | 1232995965 | 4305 | 4300 | 4305 | 4300 | 1252 |
| 367 | 20230918 | 131200 | 1227611500 | 4300 | 4300 | 4300 | 4300 | 30 |
| 368 | 20230918 | 131100 | 1227482500 | 4305 | 4305 | 4305 | 4305 | 5 |
| 369 | 20230918 | 131000 | 1227460975 | 4305 | 4305 | 4305 | 4305 | 0 |
| 370 | 20230918 | 130900 | 1227460975 | 4305 | 4305 | 4305 | 4305 | 0 |
| 371 | 20230918 | 130800 | 1227460975 | 4305 | 4305 | 4305 | 4300 | 264 |
| 372 | 20230918 | 130700 | 1226325755 | 4305 | 4300 | 4305 | 4300 | 202 |
| 373 | 20230918 | 130600 | 1225457150 | 4295 | 4305 | 4305 | 4295 | 1137 |
| 374 | 20230918 | 130500 | 1220570700 | 4305 | 4305 | 4305 | 4305 | 0 |
| 375 | 20230918 | 130400 | 1220570700 | 4305 | 4305 | 4305 | 4305 | 3 |
| 376 | 20230918 | 130300 | 1220557785 | 4295 | 4305 | 4305 | 4295 | 4158 |
| 377 | 20230918 | 130200 | 1202677265 | 4305 | 4305 | 4305 | 4305 | 500 |
| 378 | 20230918 | 130100 | 1200524765 | 4310 | 4310 | 4310 | 4310 | 102 |
| 379 | 20230918 | 130000 | 1200085145 | 4310 | 4305 | 4310 | 4300 | 2322 |
| 380 | 20230918 | 125900 | 1190097985 | 4305 | 4305 | 4305 | 4305 | 35 |
| 381 | 20230918 | 125800 | 1189947310 | 4305 | 4310 | 4310 | 4305 | 8 |
| 382 | 20230918 | 125700 | 1189912860 | 4305 | 4310 | 4310 | 4305 | 317 |
| 383 | 20230918 | 125600 | 1188547595 | 4300 | 4305 | 4305 | 4300 | 240 |
| 384 | 20230918 | 125500 | 1187514440 | 4305 | 4305 | 4305 | 4305 | 5170 |
| 385 | 20230918 | 125400 | 1165257590 | 4310 | 4310 | 4310 | 4305 | 73 |
| 386 | 20230918 | 125300 | 1164943300 | 4305 | 4320 | 4320 | 4305 | 505 |
| 387 | 20230918 | 125200 | 1162769230 | 4320 | 4320 | 4320 | 4320 | 0 |
| 388 | 20230918 | 125100 | 1162769230 | 4320 | 4320 | 4320 | 4320 | 1 |
| 389 | 20230918 | 125000 | 1162764910 | 4320 | 4320 | 4320 | 4320 | 0 |
| 390 | 20230918 | 124900 | 1162764910 | 4320 | 4315 | 4325 | 4305 | 1053 |
| 391 | 20230918 | 124800 | 1158227120 | 4325 | 4310 | 4325 | 4310 | 51 |
| 392 | 20230918 | 124700 | 1158007280 | 4310 | 4315 | 4315 | 4310 | 1010 |
| 393 | 20230918 | 124600 | 1153653360 | 4325 | 4325 | 4325 | 4325 | 115 |
| 394 | 20230918 | 124500 | 1153155985 | 4325 | 4320 | 4325 | 4320 | 2549 |
| 395 | 20230918 | 124400 | 1142144055 | 4325 | 4325 | 4325 | 4325 | 0 |
| 396 | 20230918 | 124300 | 1142144055 | 4325 | 4325 | 4325 | 4325 | 0 |
| 397 | 20230918 | 124200 | 1142144055 | 4325 | 4330 | 4330 | 4325 | 49 |
| 398 | 20230918 | 124100 | 1141932055 | 4320 | 4320 | 4320 | 4320 | 335 |
| 399 | 20230918 | 124000 | 1140484855 | 4320 | 4320 | 4320 | 4320 | 597 |
| 400 | 20230918 | 123900 | 1137905815 | 4325 | 4325 | 4325 | 4325 | 2 |
| 401 | 20230918 | 123800 | 1137897165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 402 | 20230918 | 123700 | 1137897165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 403 | 20230918 | 123600 | 1137897165 | 4330 | 4330 | 4330 | 4330 | 20 |
| 404 | 20230918 | 123500 | 1137810565 | 4330 | 4320 | 4330 | 4320 | 922 |
| 405 | 20230918 | 123400 | 1133818585 | 4320 | 4330 | 4330 | 4320 | 501 |
| 406 | 20230918 | 123300 | 1131649265 | 4320 | 4320 | 4320 | 4320 | 0 |
| 407 | 20230918 | 123200 | 1131649265 | 4320 | 4325 | 4325 | 4320 | 2000 |
| 408 | 20230918 | 123100 | 1123006765 | 4325 | 4315 | 4325 | 4315 | 861 |
| 409 | 20230918 | 123000 | 1119287950 | 4330 | 4330 | 4330 | 4330 | 1 |
| 410 | 20230918 | 122900 | 1119283620 | 4330 | 4330 | 4330 | 4330 | 21 |
| 411 | 20230918 | 122800 | 1119192690 | 4310 | 4320 | 4320 | 4310 | 2200 |
| 412 | 20230918 | 122700 | 1109709360 | 4330 | 4320 | 4330 | 4320 | 2002 |
| 413 | 20230918 | 122600 | 1101049880 | 4320 | 4315 | 4320 | 4310 | 384 |
| 414 | 20230918 | 122500 | 1099392540 | 4310 | 4310 | 4310 | 4310 | 150 |
| 415 | 20230918 | 122400 | 1098746040 | 4320 | 4320 | 4320 | 4320 | 9 |
| 416 | 20230918 | 122300 | 1098707160 | 4320 | 4315 | 4320 | 4315 | 32 |
| 417 | 20230918 | 122200 | 1098568930 | 4320 | 4320 | 4320 | 4320 | 16 |
| 418 | 20230918 | 122100 | 1098499810 | 4310 | 4315 | 4315 | 4310 | 1954 |
| 419 | 20230918 | 122000 | 1090077945 | 4315 | 4315 | 4315 | 4315 | 440 |
| 420 | 20230918 | 121900 | 1088179345 | 4310 | 4310 | 4315 | 4310 | 294 |
| 421 | 20230918 | 121800 | 1086911705 | 4315 | 4315 | 4315 | 4315 | 100 |
| 422 | 20230918 | 121700 | 1086480205 | 4320 | 4315 | 4320 | 4315 | 1877 |
| 423 | 20230918 | 121600 | 1078379800 | 4320 | 4325 | 4325 | 4315 | 580 |
| 424 | 20230918 | 121500 | 1075876540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 425 | 20230918 | 121400 | 1075876540 | 4320 | 4325 | 4330 | 4320 | 901 |
| 426 | 20230918 | 121300 | 1071982800 | 4325 | 4325 | 4325 | 4325 | 264 |
| 427 | 20230918 | 121200 | 1070841000 | 4325 | 4325 | 4325 | 4325 | 0 |
| 428 | 20230918 | 121100 | 1070841000 | 4325 | 4325 | 4325 | 4325 | 164 |
| 429 | 20230918 | 121000 | 1070131700 | 4330 | 4325 | 4330 | 4325 | 600 |
| 430 | 20230918 | 120900 | 1067534000 | 4325 | 4325 | 4325 | 4325 | 49 |
| 431 | 20230918 | 120800 | 1067322075 | 4320 | 4320 | 4320 | 4320 | 415 |
| 432 | 20230918 | 120700 | 1065529275 | 4325 | 4325 | 4325 | 4325 | 50 |
| 433 | 20230918 | 120600 | 1065313025 | 4325 | 4325 | 4325 | 4325 | 246 |
| 434 | 20230918 | 120500 | 1064249075 | 4325 | 4325 | 4325 | 4325 | 6 |
| 435 | 20230918 | 120400 | 1064223125 | 4335 | 4335 | 4335 | 4335 | 0 |
| 436 | 20230918 | 120300 | 1064223125 | 4335 | 4320 | 4335 | 4320 | 1011 |
| 437 | 20230918 | 120200 | 1059855590 | 4335 | 4335 | 4335 | 4335 | 2 |
| 438 | 20230918 | 120100 | 1059846920 | 4335 | 4335 | 4335 | 4335 | 5 |
| 439 | 20230918 | 120000 | 1059825245 | 4335 | 4335 | 4335 | 4335 | 9 |
| 440 | 20230918 | 115900 | 1059786230 | 4335 | 4335 | 4335 | 4335 | 127 |
| 441 | 20230918 | 115800 | 1059235685 | 4335 | 4330 | 4340 | 4330 | 2970 |
| 442 | 20230918 | 115700 | 1046365600 | 4330 | 4325 | 4330 | 4320 | 3047 |
| 443 | 20230918 | 115600 | 1033180635 | 4320 | 4320 | 4325 | 4320 | 974 |
| 444 | 20230918 | 115500 | 1028972950 | 4320 | 4315 | 4320 | 4315 | 2 |
| 445 | 20230918 | 115400 | 1028964315 | 4320 | 4320 | 4320 | 4320 | 414 |
| 446 | 20230918 | 115300 | 1027175835 | 4320 | 4320 | 4320 | 4320 | 340 |
| 447 | 20230918 | 115200 | 1025707035 | 4320 | 4320 | 4320 | 4320 | 20 |
| 448 | 20230918 | 115100 | 1025620635 | 4320 | 4320 | 4320 | 4320 | 23 |
| 449 | 20230918 | 115000 | 1025521275 | 4320 | 4315 | 4320 | 4315 | 122 |
| 450 | 20230918 | 114900 | 1024994840 | 4315 | 4315 | 4320 | 4315 | 667 |
| 451 | 20230918 | 114800 | 1022116725 | 4320 | 4320 | 4320 | 4320 | 0 |
| 452 | 20230918 | 114700 | 1022116725 | 4320 | 4320 | 4320 | 4315 | 152 |
| 453 | 20230918 | 114600 | 1021460195 | 4315 | 4320 | 4320 | 4315 | 25 |
| 454 | 20230918 | 114500 | 1021352200 | 4320 | 4320 | 4320 | 4320 | 1 |
| 455 | 20230918 | 114400 | 1021347880 | 4315 | 4315 | 4315 | 4315 | 130 |
| 456 | 20230918 | 114300 | 1020786930 | 4315 | 4315 | 4315 | 4315 | 26 |
| 457 | 20230918 | 114200 | 1020674740 | 4315 | 4320 | 4320 | 4315 | 1053 |
| 458 | 20230918 | 114100 | 1016130780 | 4320 | 4320 | 4320 | 4320 | 280 |
| 459 | 20230918 | 114000 | 1014921180 | 4320 | 4320 | 4320 | 4320 | 374 |
| 460 | 20230918 | 113900 | 1013305500 | 4320 | 4320 | 4320 | 4315 | 210 |
| 461 | 20230918 | 113800 | 1012399300 | 4320 | 4315 | 4320 | 4315 | 224 |
| 462 | 20230918 | 113700 | 1011432600 | 4320 | 4320 | 4320 | 4320 | 179 |
| 463 | 20230918 | 113600 | 1010659320 | 4325 | 4320 | 4325 | 4320 | 8 |
| 464 | 20230918 | 113500 | 1010624750 | 4320 | 4320 | 4320 | 4320 | 1 |
| 465 | 20230918 | 113400 | 1010620430 | 4320 | 4320 | 4320 | 4320 | 798 |
| 466 | 20230918 | 113300 | 1007173070 | 4320 | 4315 | 4320 | 4315 | 153 |
| 467 | 20230918 | 113200 | 1006512870 | 4320 | 4315 | 4320 | 4315 | 65 |
| 468 | 20230918 | 113100 | 1006232305 | 4315 | 4320 | 4320 | 4315 | 359 |
| 469 | 20230918 | 113000 | 1004683160 | 4315 | 4320 | 4320 | 4315 | 1040 |
| 470 | 20230918 | 112900 | 1000195545 | 4325 | 4320 | 4325 | 4315 | 83 |
| 471 | 20230918 | 112800 | 999837020 | 4320 | 4325 | 4325 | 4320 | 299 |
| 472 | 20230918 | 112700 | 998544810 | 4320 | 4320 | 4320 | 4320 | 56 |
| 473 | 20230918 | 112600 | 998302890 | 4325 | 4325 | 4325 | 4325 | 392 |
| 474 | 20230918 | 112500 | 996607490 | 4325 | 4315 | 4325 | 4315 | 86 |
| 475 | 20230918 | 112400 | 996236270 | 4320 | 4325 | 4325 | 4320 | 8 |
| 476 | 20230918 | 112300 | 996201700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 477 | 20230918 | 112200 | 996201700 | 4325 | 4325 | 4325 | 4325 | 826 |
| 478 | 20230918 | 112100 | 992629250 | 4325 | 4325 | 4325 | 4320 | 159 |
| 479 | 20230918 | 112000 | 991942350 | 4320 | 4320 | 4325 | 4320 | 608 |
| 480 | 20230918 | 111900 | 989315785 | 4320 | 4320 | 4320 | 4320 | 219 |
| 481 | 20230918 | 111800 | 988369705 | 4320 | 4320 | 4320 | 4320 | 324 |
| 482 | 20230918 | 111700 | 986970025 | 4320 | 4315 | 4320 | 4315 | 1346 |
| 483 | 20230918 | 111600 | 981156515 | 4320 | 4320 | 4320 | 4320 | 950 |
| 484 | 20230918 | 111500 | 977052515 | 4320 | 4320 | 4320 | 4320 | 71 |
| 485 | 20230918 | 111400 | 976745795 | 4320 | 4330 | 4330 | 4320 | 71 |
| 486 | 20230918 | 111300 | 976438935 | 4330 | 4320 | 4330 | 4320 | 27 |
| 487 | 20230918 | 111200 | 976322085 | 4320 | 4320 | 4320 | 4320 | 15 |
| 488 | 20230918 | 111100 | 976257285 | 4330 | 4330 | 4330 | 4330 | 2 |
| 489 | 20230918 | 111000 | 976248625 | 4320 | 4320 | 4330 | 4320 | 462 |
| 490 | 20230918 | 110900 | 974252765 | 4320 | 4320 | 4320 | 4320 | 56 |
| 491 | 20230918 | 110800 | 974010845 | 4330 | 4330 | 4330 | 4330 | 2 |
| 492 | 20230918 | 110700 | 974002185 | 4315 | 4320 | 4320 | 4315 | 1000 |
| 493 | 20230918 | 110600 | 969685605 | 4330 | 4320 | 4330 | 4320 | 2 |
| 494 | 20230918 | 110500 | 969676955 | 4320 | 4320 | 4320 | 4320 | 36 |
| 495 | 20230918 | 110400 | 969521435 | 4320 | 4320 | 4320 | 4320 | 305 |
| 496 | 20230918 | 110300 | 968203835 | 4330 | 4330 | 4330 | 4330 | 1689 |
| 497 | 20230918 | 110200 | 960890465 | 4330 | 4330 | 4330 | 4330 | 2 |
| 498 | 20230918 | 110100 | 960881805 | 4330 | 4320 | 4330 | 4320 | 54 |
| 499 | 20230918 | 110000 | 960648485 | 4320 | 4320 | 4320 | 4315 | 2415 |
| 500 | 20230918 | 105900 | 950215775 | 4320 | 4330 | 4330 | 4320 | 2250 |
| 501 | 20230918 | 105800 | 940487025 | 4330 | 4330 | 4330 | 4330 | 19 |
| 502 | 20230918 | 105700 | 940404755 | 4330 | 4330 | 4330 | 4330 | 0 |
| 503 | 20230918 | 105600 | 940404755 | 4330 | 4330 | 4330 | 4330 | 0 |
| 504 | 20230918 | 105500 | 940404755 | 4330 | 4320 | 4330 | 4320 | 41 |
| 505 | 20230918 | 105400 | 940227400 | 4325 | 4325 | 4325 | 4325 | 678 |
| 506 | 20230918 | 105300 | 937295050 | 4325 | 4325 | 4325 | 4320 | 271 |
| 507 | 20230918 | 105200 | 936123975 | 4320 | 4330 | 4330 | 4320 | 46 |
| 508 | 20230918 | 105100 | 935925050 | 4325 | 4330 | 4330 | 4325 | 920 |
| 509 | 20230918 | 105000 | 931945750 | 4325 | 4320 | 4325 | 4320 | 109 |
| 510 | 20230918 | 104900 | 931474475 | 4320 | 4320 | 4320 | 4320 | 102 |
| 511 | 20230918 | 104800 | 931033835 | 4320 | 4320 | 4320 | 4320 | 147 |
| 512 | 20230918 | 104700 | 930398795 | 4325 | 4325 | 4325 | 4325 | 607 |
| 513 | 20230918 | 104600 | 927773520 | 4325 | 4325 | 4325 | 4325 | 0 |
| 514 | 20230918 | 104500 | 927773520 | 4325 | 4325 | 4325 | 4325 | 100 |
| 515 | 20230918 | 104400 | 927341020 | 4325 | 4320 | 4325 | 4320 | 548 |
| 516 | 20230918 | 104300 | 924973010 | 4325 | 4330 | 4330 | 4325 | 2195 |
| 517 | 20230918 | 104200 | 915479625 | 4330 | 4330 | 4330 | 4330 | 141 |
| 518 | 20230918 | 104100 | 914869095 | 4330 | 4330 | 4330 | 4330 | 119 |
| 519 | 20230918 | 104000 | 914353825 | 4330 | 4330 | 4330 | 4330 | 3 |
| 520 | 20230918 | 103900 | 914340835 | 4330 | 4330 | 4330 | 4330 | 27 |
| 521 | 20230918 | 103800 | 914223925 | 4330 | 4330 | 4330 | 4330 | 4473 |
| 522 | 20230918 | 103700 | 894855835 | 4340 | 4340 | 4340 | 4335 | 9 |
| 523 | 20230918 | 103600 | 894816795 | 4335 | 4335 | 4335 | 4335 | 1501 |
| 524 | 20230918 | 103500 | 888309960 | 4335 | 4335 | 4340 | 4335 | 520 |
| 525 | 20230918 | 103400 | 886055655 | 4335 | 4330 | 4335 | 4330 | 450 |
| 526 | 20230918 | 103300 | 884105655 | 4335 | 4340 | 4340 | 4335 | 147 |
| 527 | 20230918 | 103200 | 883468395 | 4340 | 4335 | 4340 | 4330 | 1349 |
| 528 | 20230918 | 103100 | 877623515 | 4335 | 4335 | 4335 | 4335 | 281 |
| 529 | 20230918 | 103000 | 876405380 | 4335 | 4335 | 4335 | 4335 | 0 |
| 530 | 20230918 | 102900 | 876405380 | 4335 | 4340 | 4340 | 4335 | 73 |
| 531 | 20230918 | 102800 | 876088845 | 4335 | 4335 | 4335 | 4335 | 11 |
| 532 | 20230918 | 102700 | 876041160 | 4335 | 4335 | 4340 | 4335 | 1091 |
| 533 | 20230918 | 102600 | 871311260 | 4340 | 4335 | 4340 | 4335 | 201 |
| 534 | 20230918 | 102500 | 870439920 | 4340 | 4340 | 4340 | 4340 | 251 |
| 535 | 20230918 | 102400 | 869350580 | 4345 | 4345 | 4345 | 4345 | 232 |
| 536 | 20230918 | 102300 | 868342540 | 4345 | 4345 | 4345 | 4340 | 744 |
| 537 | 20230918 | 102200 | 865112730 | 4340 | 4340 | 4340 | 4340 | 250 |
| 538 | 20230918 | 102100 | 864027730 | 4335 | 4335 | 4335 | 4335 | 805 |
| 539 | 20230918 | 102000 | 860538055 | 4340 | 4340 | 4340 | 4340 | 2 |
| 540 | 20230918 | 101900 | 860529375 | 4340 | 4340 | 4340 | 4340 | 5 |
| 541 | 20230918 | 101800 | 860507675 | 4335 | 4345 | 4345 | 4335 | 86 |
| 542 | 20230918 | 101700 | 860134835 | 4335 | 4330 | 4345 | 4330 | 9 |
| 543 | 20230918 | 101600 | 860095845 | 4330 | 4330 | 4330 | 4330 | 25 |
| 544 | 20230918 | 101500 | 859987595 | 4330 | 4330 | 4330 | 4330 | 0 |
| 545 | 20230918 | 101400 | 859987595 | 4330 | 4330 | 4330 | 4330 | 0 |
| 546 | 20230918 | 101300 | 859987595 | 4330 | 4330 | 4345 | 4330 | 2064 |
| 547 | 20230918 | 101200 | 851050460 | 4335 | 4340 | 4345 | 4335 | 2281 |
| 548 | 20230918 | 101100 | 841156125 | 4345 | 4345 | 4345 | 4340 | 263 |
| 549 | 20230918 | 101000 | 840014600 | 4345 | 4340 | 4345 | 4340 | 412 |
| 550 | 20230918 | 100900 | 838224470 | 4340 | 4345 | 4345 | 4340 | 386 |
| 551 | 20230918 | 100800 | 836547525 | 4340 | 4340 | 4340 | 4340 | 1053 |
| 552 | 20230918 | 100700 | 831977505 | 4335 | 4335 | 4335 | 4335 | 400 |
| 553 | 20230918 | 100600 | 830243505 | 4330 | 4330 | 4330 | 4330 | 729 |
| 554 | 20230918 | 100500 | 827086935 | 4330 | 4340 | 4340 | 4330 | 3315 |
| 555 | 20230918 | 100400 | 812729795 | 4340 | 4340 | 4340 | 4340 | 40 |
| 556 | 20230918 | 100300 | 812556195 | 4340 | 4335 | 4340 | 4330 | 25 |
| 557 | 20230918 | 100200 | 812447760 | 4340 | 4340 | 4340 | 4340 | 53 |
| 558 | 20230918 | 100100 | 812217740 | 4340 | 4340 | 4340 | 4340 | 43 |
| 559 | 20230918 | 100000 | 812031120 | 4340 | 4340 | 4340 | 4340 | 70 |
| 560 | 20230918 | 095900 | 811727320 | 4340 | 4335 | 4340 | 4325 | 1179 |
| 561 | 20230918 | 095800 | 806622960 | 4320 | 4335 | 4335 | 4320 | 5466 |
| 562 | 20230918 | 095700 | 782968665 | 4340 | 4335 | 4340 | 4335 | 1665 |
| 563 | 20230918 | 095600 | 775750320 | 4340 | 4340 | 4340 | 4340 | 191 |
| 564 | 20230918 | 095500 | 774921380 | 4340 | 4340 | 4340 | 4335 | 57 |
| 565 | 20230918 | 095400 | 774674020 | 4340 | 4335 | 4340 | 4335 | 24 |
| 566 | 20230918 | 095300 | 774569865 | 4335 | 4340 | 4340 | 4335 | 2557 |
| 567 | 20230918 | 095200 | 763484265 | 4340 | 4340 | 4350 | 4340 | 830 |
| 568 | 20230918 | 095100 | 759874055 | 4340 | 4345 | 4350 | 4335 | 1307 |
| 569 | 20230918 | 095000 | 754201980 | 4350 | 4350 | 4350 | 4340 | 1566 |
| 570 | 20230918 | 094900 | 747399880 | 4340 | 4345 | 4350 | 4340 | 2065 |
| 571 | 20230918 | 094800 | 738426660 | 4350 | 4360 | 4365 | 4345 | 8052 |
| 572 | 20230918 | 094700 | 703353270 | 4365 | 4370 | 4380 | 4365 | 5270 |
| 573 | 20230918 | 094600 | 680327055 | 4365 | 4365 | 4370 | 4365 | 1328 |
| 574 | 20230918 | 094500 | 674529170 | 4365 | 4380 | 4380 | 4365 | 931 |
| 575 | 20230918 | 094400 | 670459805 | 4380 | 4380 | 4385 | 4375 | 163 |
| 576 | 20230918 | 094300 | 669745920 | 4380 | 4375 | 4380 | 4375 | 675 |
| 577 | 20230918 | 094200 | 666790040 | 4375 | 4380 | 4380 | 4375 | 1073 |
| 578 | 20230918 | 094100 | 662092830 | 4380 | 4380 | 4380 | 4375 | 7 |
| 579 | 20230918 | 094000 | 662062185 | 4380 | 4365 | 4380 | 4365 | 697 |
| 580 | 20230918 | 093900 | 659017710 | 4360 | 4380 | 4380 | 4360 | 503 |
| 581 | 20230918 | 093800 | 656822715 | 4380 | 4380 | 4380 | 4360 | 517 |
| 582 | 20230918 | 093700 | 654562695 | 4380 | 4360 | 4380 | 4355 | 1074 |
| 583 | 20230918 | 093600 | 649880090 | 4360 | 4370 | 4370 | 4360 | 2739 |
| 584 | 20230918 | 093500 | 637926195 | 4370 | 4380 | 4380 | 4370 | 5340 |
| 585 | 20230918 | 093400 | 614578035 | 4385 | 4400 | 4400 | 4375 | 10682 |
| 586 | 20230918 | 093300 | 567739740 | 4395 | 4395 | 4395 | 4395 | 300 |
| 587 | 20230918 | 093200 | 566421240 | 4395 | 4405 | 4405 | 4395 | 5846 |
| 588 | 20230918 | 093100 | 540704230 | 4405 | 4400 | 4405 | 4400 | 2798 |
| 589 | 20230918 | 093000 | 528389670 | 4400 | 4405 | 4405 | 4395 | 2660 |
| 590 | 20230918 | 092900 | 516694340 | 4400 | 4395 | 4405 | 4395 | 8870 |
| 591 | 20230918 | 092800 | 477684835 | 4395 | 4375 | 4395 | 4375 | 3645 |
| 592 | 20230918 | 092700 | 461686610 | 4375 | 4375 | 4385 | 4375 | 2589 |
| 593 | 20230918 | 092600 | 450344115 | 4370 | 4370 | 4370 | 4370 | 250 |
| 594 | 20230918 | 092500 | 449251615 | 4380 | 4380 | 4380 | 4370 | 2684 |
| 595 | 20230918 | 092400 | 437512500 | 4385 | 4390 | 4390 | 4370 | 294 |
| 596 | 20230918 | 092300 | 436222795 | 4390 | 4370 | 4390 | 4370 | 3140 |
| 597 | 20230918 | 092200 | 422479365 | 4375 | 4375 | 4375 | 4370 | 4569 |
| 598 | 20230918 | 092100 | 402495035 | 4375 | 4385 | 4385 | 4375 | 3455 |
| 599 | 20230918 | 092000 | 387363770 | 4385 | 4385 | 4390 | 4385 | 4067 |
| 600 | 20230918 | 091900 | 369522575 | 4385 | 4390 | 4390 | 4375 | 958 |
| 601 | 20230918 | 091800 | 365320780 | 4390 | 4380 | 4400 | 4375 | 9500 |
| 602 | 20230918 | 091700 | 323611450 | 4385 | 4375 | 4390 | 4370 | 3661 |
| 603 | 20230918 | 091600 | 307562800 | 4385 | 4370 | 4385 | 4370 | 2371 |
| 604 | 20230918 | 091500 | 297168925 | 4365 | 4350 | 4380 | 4330 | 7304 |
| 605 | 20230918 | 091400 | 265252540 | 4325 | 4330 | 4350 | 4315 | 5360 |
| 606 | 20230918 | 091300 | 242054860 | 4330 | 4325 | 4330 | 4325 | 1511 |
| 607 | 20230918 | 091200 | 235518500 | 4330 | 4330 | 4335 | 4325 | 540 |
| 608 | 20230918 | 091100 | 233181600 | 4325 | 4340 | 4340 | 4310 | 2883 |
| 609 | 20230918 | 091000 | 220727820 | 4340 | 4360 | 4360 | 4340 | 2607 |
| 610 | 20230918 | 090900 | 209390980 | 4360 | 4345 | 4360 | 4345 | 1061 |
| 611 | 20230918 | 090800 | 204765960 | 4345 | 4365 | 4365 | 4345 | 4323 |
| 612 | 20230918 | 090700 | 185967555 | 4365 | 4375 | 4375 | 4365 | 2430 |
| 613 | 20230918 | 090600 | 175355675 | 4375 | 4375 | 4380 | 4370 | 1694 |
| 614 | 20230918 | 090500 | 167943730 | 4370 | 4355 | 4375 | 4355 | 4985 |
| 615 | 20230918 | 090400 | 146168705 | 4355 | 4365 | 4370 | 4350 | 5104 |
| 616 | 20230918 | 090300 | 123907215 | 4365 | 4345 | 4370 | 4345 | 3739 |
| 617 | 20230918 | 090200 | 107599210 | 4350 | 4330 | 4350 | 4330 | 4811 |
| 618 | 20230918 | 090100 | 86705145 | 4335 | 4305 | 4335 | 4305 | 7679 |
| 619 | 20230918 | 090000 | 53469500 | 4305 | 4330 | 4335 | 4305 | 12107 |