30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 3 | 20230921 | 191700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20230921 | 191600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20230921 | 191500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20230921 | 191400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20230921 | 191300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20230921 | 191200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20230921 | 191100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20230921 | 191000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20230921 | 190900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20230921 | 190800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20230921 | 190700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20230921 | 190600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20230921 | 190500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20230921 | 190400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20230921 | 190300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20230921 | 190200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20230921 | 190100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20230921 | 190000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20230921 | 185900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20230921 | 185800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20230921 | 185700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20230921 | 185600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20230921 | 185500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20230921 | 185400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20230921 | 185300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20230921 | 185200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20230921 | 185100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20230921 | 185000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20230921 | 184900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20230921 | 184800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 33 | 20230921 | 184700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20230921 | 184600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20230921 | 184500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20230921 | 184400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20230921 | 184300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20230921 | 184200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20230921 | 184100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20230921 | 184000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20230921 | 183900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20230921 | 183800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20230921 | 183700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20230921 | 183600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20230921 | 183500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20230921 | 183400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20230921 | 183300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20230921 | 183200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20230921 | 183100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20230921 | 183000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20230921 | 182900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20230921 | 182800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20230921 | 182700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20230921 | 182600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20230921 | 182500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20230921 | 182400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20230921 | 182300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20230921 | 182200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20230921 | 182100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20230921 | 182000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20230921 | 181900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20230921 | 181800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 63 | 20230921 | 181700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20230921 | 181600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20230921 | 181500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20230921 | 181400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20230921 | 181300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20230921 | 181200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20230921 | 181100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20230921 | 181000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20230921 | 180900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20230921 | 180800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20230921 | 180700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20230921 | 180600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20230921 | 180500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20230921 | 180400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20230921 | 180300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20230921 | 180200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20230921 | 180100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20230921 | 180000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20230921 | 175900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20230921 | 175800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20230921 | 175700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20230921 | 175600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20230921 | 175500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20230921 | 175400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20230921 | 175300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20230921 | 175200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20230921 | 175100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20230921 | 175000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20230921 | 174900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20230921 | 174800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 93 | 20230921 | 174700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20230921 | 174600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20230921 | 174500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20230921 | 174400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20230921 | 174300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20230921 | 174200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20230921 | 174100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20230921 | 174000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20230921 | 173900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20230921 | 173800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20230921 | 173700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20230921 | 173600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20230921 | 173500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20230921 | 173400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20230921 | 173300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20230921 | 173200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20230921 | 173100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20230921 | 173000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20230921 | 172900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20230921 | 172800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20230921 | 172700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20230921 | 172600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20230921 | 172500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20230921 | 172400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20230921 | 172300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20230921 | 172200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20230921 | 172100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20230921 | 172000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20230921 | 171900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20230921 | 171800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 123 | 20230921 | 171700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20230921 | 171600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20230921 | 171500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20230921 | 171400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20230921 | 171300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20230921 | 171200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20230921 | 171100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20230921 | 171000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20230921 | 170900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20230921 | 170800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20230921 | 170700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20230921 | 170600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20230921 | 170500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20230921 | 170400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20230921 | 170300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20230921 | 170200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20230921 | 170100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20230921 | 170000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20230921 | 165900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20230921 | 165800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20230921 | 165700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20230921 | 165600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20230921 | 165500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20230921 | 165400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20230921 | 165300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20230921 | 165200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20230921 | 165100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20230921 | 165000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20230921 | 164900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20230921 | 164800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 153 | 20230921 | 164700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20230921 | 164600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20230921 | 164500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20230921 | 164400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20230921 | 164300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20230921 | 164200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20230921 | 164100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20230921 | 164000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20230921 | 163900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20230921 | 163800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20230921 | 163700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20230921 | 163600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20230921 | 163500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20230921 | 163400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20230921 | 163300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20230921 | 163200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20230921 | 163100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20230921 | 163000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20230921 | 162900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20230921 | 162800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20230921 | 162700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20230921 | 162600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20230921 | 162500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20230921 | 162400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20230921 | 162300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20230921 | 162200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20230921 | 162100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20230921 | 162000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20230921 | 161900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20230921 | 161800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 183 | 20230921 | 161700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20230921 | 161600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20230921 | 161500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20230921 | 161400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20230921 | 161300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20230921 | 161200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20230921 | 161100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20230921 | 161000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20230921 | 160900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20230921 | 160800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20230921 | 160700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20230921 | 160600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20230921 | 160500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20230921 | 160400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20230921 | 160300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20230921 | 160200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20230921 | 160100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20230921 | 160000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20230921 | 155900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20230921 | 155800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20230921 | 155700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20230921 | 155600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20230921 | 155500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20230921 | 155400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20230921 | 155300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 208 | 20230921 | 155200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20230921 | 155100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20230921 | 155000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20230921 | 154900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20230921 | 154800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 213 | 20230921 | 154700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20230921 | 154600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20230921 | 154500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20230921 | 154400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 217 | 20230921 | 154300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 218 | 20230921 | 154200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 219 | 20230921 | 154100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 220 | 20230921 | 154000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 221 | 20230921 | 153900 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 222 | 20230921 | 153800 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 223 | 20230921 | 153700 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 224 | 20230921 | 153600 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 225 | 20230921 | 153500 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 226 | 20230921 | 153400 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 227 | 20230921 | 153300 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 228 | 20230921 | 153200 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 229 | 20230921 | 153100 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 0 |
| 230 | 20230921 | 153000 | 1752945580 | 4100 | 4100 | 4100 | 4100 | 19463 |
| 231 | 20230921 | 152900 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 232 | 20230921 | 152800 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 233 | 20230921 | 152700 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 234 | 20230921 | 152600 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 235 | 20230921 | 152500 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 236 | 20230921 | 152400 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 237 | 20230921 | 152300 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 238 | 20230921 | 152200 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 239 | 20230921 | 152100 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 240 | 20230921 | 152000 | 1673147280 | 4115 | 4115 | 4115 | 4115 | 0 |
| 241 | 20230921 | 151900 | 1673147280 | 4115 | 4115 | 4120 | 4105 | 358 |
| 242 | 20230921 | 151800 | 1671675370 | 4115 | 4105 | 4120 | 4105 | 148 |
| 243 | 20230921 | 151700 | 1671067375 | 4110 | 4125 | 4125 | 4110 | 314 |
| 244 | 20230921 | 151600 | 1669773690 | 4125 | 4125 | 4125 | 4125 | 50 |
| 245 | 20230921 | 151500 | 1669567440 | 4130 | 4120 | 4130 | 4120 | 1292 |
| 246 | 20230921 | 151400 | 1664236675 | 4125 | 4125 | 4125 | 4125 | 729 |
| 247 | 20230921 | 151300 | 1661229550 | 4125 | 4115 | 4130 | 4105 | 3740 |
| 248 | 20230921 | 151200 | 1645815115 | 4115 | 4115 | 4115 | 4115 | 553 |
| 249 | 20230921 | 151100 | 1643539520 | 4115 | 4110 | 4120 | 4100 | 1703 |
| 250 | 20230921 | 151000 | 1636549110 | 4120 | 4120 | 4120 | 4110 | 314 |
| 251 | 20230921 | 150900 | 1635258530 | 4120 | 4105 | 4120 | 4100 | 10466 |
| 252 | 20230921 | 150800 | 1592276040 | 4105 | 4110 | 4110 | 4105 | 1237 |
| 253 | 20230921 | 150700 | 1587197170 | 4110 | 4110 | 4110 | 4105 | 1005 |
| 254 | 20230921 | 150600 | 1583067260 | 4110 | 4120 | 4120 | 4105 | 7562 |
| 255 | 20230921 | 150500 | 1552007170 | 4115 | 4120 | 4120 | 4115 | 593 |
| 256 | 20230921 | 150400 | 1549566950 | 4125 | 4115 | 4125 | 4115 | 778 |
| 257 | 20230921 | 150300 | 1546365450 | 4115 | 4125 | 4125 | 4115 | 202 |
| 258 | 20230921 | 150200 | 1545534200 | 4125 | 4125 | 4125 | 4110 | 703 |
| 259 | 20230921 | 150100 | 1542642825 | 4115 | 4120 | 4130 | 4115 | 2891 |
| 260 | 20230921 | 150000 | 1530743810 | 4120 | 4125 | 4135 | 4120 | 951 |
| 261 | 20230921 | 145900 | 1526825325 | 4135 | 4135 | 4140 | 4125 | 562 |
| 262 | 20230921 | 145800 | 1524506550 | 4140 | 4140 | 4140 | 4120 | 276 |
| 263 | 20230921 | 145700 | 1523365405 | 4145 | 4125 | 4145 | 4125 | 2481 |
| 264 | 20230921 | 145600 | 1513089025 | 4145 | 4145 | 4145 | 4145 | 1 |
| 265 | 20230921 | 145500 | 1513084880 | 4125 | 4125 | 4150 | 4125 | 139 |
| 266 | 20230921 | 145400 | 1512511480 | 4150 | 4150 | 4150 | 4150 | 635 |
| 267 | 20230921 | 145300 | 1509876230 | 4150 | 4150 | 4150 | 4150 | 200 |
| 268 | 20230921 | 145200 | 1509046230 | 4150 | 4135 | 4150 | 4130 | 277 |
| 269 | 20230921 | 145100 | 1507901375 | 4135 | 4160 | 4160 | 4135 | 140 |
| 270 | 20230921 | 145000 | 1507322375 | 4165 | 4130 | 4165 | 4130 | 1001 |
| 271 | 20230921 | 144900 | 1503169185 | 4115 | 4115 | 4115 | 4115 | 1628 |
| 272 | 20230921 | 144800 | 1496469965 | 4115 | 4135 | 4135 | 4115 | 2009 |
| 273 | 20230921 | 144700 | 1488201760 | 4120 | 4120 | 4120 | 4120 | 520 |
| 274 | 20230921 | 144600 | 1486059360 | 4115 | 4115 | 4115 | 4115 | 0 |
| 275 | 20230921 | 144500 | 1486059360 | 4115 | 4115 | 4115 | 4115 | 0 |
| 276 | 20230921 | 144400 | 1486059360 | 4115 | 4115 | 4115 | 4115 | 20 |
| 277 | 20230921 | 144300 | 1485977060 | 4140 | 4140 | 4140 | 4115 | 351 |
| 278 | 20230921 | 144200 | 1484531545 | 4115 | 4115 | 4115 | 4115 | 0 |
| 279 | 20230921 | 144100 | 1484531545 | 4115 | 4140 | 4140 | 4115 | 1630 |
| 280 | 20230921 | 144000 | 1477813785 | 4140 | 4125 | 4140 | 4125 | 110 |
| 281 | 20230921 | 143900 | 1477358535 | 4140 | 4125 | 4140 | 4120 | 1001 |
| 282 | 20230921 | 143800 | 1473230945 | 4145 | 4130 | 4145 | 4125 | 1004 |
| 283 | 20230921 | 143700 | 1469088345 | 4145 | 4145 | 4145 | 4145 | 10 |
| 284 | 20230921 | 143600 | 1469046895 | 4145 | 4130 | 4145 | 4130 | 5303 |
| 285 | 20230921 | 143500 | 1447144715 | 4150 | 4150 | 4150 | 4150 | 1 |
| 286 | 20230921 | 143400 | 1447140565 | 4125 | 4150 | 4150 | 4125 | 607 |
| 287 | 20230921 | 143300 | 1444635180 | 4150 | 4150 | 4150 | 4130 | 505 |
| 288 | 20230921 | 143200 | 1442549430 | 4155 | 4155 | 4155 | 4155 | 1 |
| 289 | 20230921 | 143100 | 1442545275 | 4130 | 4150 | 4150 | 4130 | 2734 |
| 290 | 20230921 | 143000 | 1431229735 | 4130 | 4140 | 4140 | 4130 | 2008 |
| 291 | 20230921 | 142900 | 1422932875 | 4155 | 4150 | 4155 | 4150 | 135 |
| 292 | 20230921 | 142800 | 1422371970 | 4135 | 4145 | 4145 | 4135 | 795 |
| 293 | 20230921 | 142700 | 1419081650 | 4150 | 4155 | 4155 | 4150 | 560 |
| 294 | 20230921 | 142600 | 1416756375 | 4155 | 4160 | 4160 | 4155 | 785 |
| 295 | 20230921 | 142500 | 1413494550 | 4160 | 4160 | 4160 | 4160 | 225 |
| 296 | 20230921 | 142400 | 1412558550 | 4160 | 4170 | 4170 | 4160 | 258 |
| 297 | 20230921 | 142300 | 1411484110 | 4175 | 4165 | 4175 | 4160 | 674 |
| 298 | 20230921 | 142200 | 1408678620 | 4160 | 4170 | 4170 | 4160 | 589 |
| 299 | 20230921 | 142100 | 1406228120 | 4170 | 4170 | 4170 | 4170 | 616 |
| 300 | 20230921 | 142000 | 1403659400 | 4170 | 4165 | 4170 | 4165 | 108 |
| 301 | 20230921 | 141900 | 1403209570 | 4165 | 4165 | 4165 | 4165 | 13 |
| 302 | 20230921 | 141800 | 1403155425 | 4165 | 4160 | 4165 | 4160 | 53 |
| 303 | 20230921 | 141700 | 1402934940 | 4170 | 4170 | 4170 | 4170 | 2 |
| 304 | 20230921 | 141600 | 1402926600 | 4170 | 4170 | 4170 | 4170 | 1396 |
| 305 | 20230921 | 141500 | 1397105280 | 4170 | 4170 | 4170 | 4170 | 0 |
| 306 | 20230921 | 141400 | 1397105280 | 4170 | 4170 | 4170 | 4170 | 487 |
| 307 | 20230921 | 141300 | 1395074490 | 4170 | 4170 | 4175 | 4170 | 842 |
| 308 | 20230921 | 141200 | 1391560995 | 4160 | 4160 | 4160 | 4160 | 101 |
| 309 | 20230921 | 141100 | 1391140835 | 4160 | 4140 | 4160 | 4140 | 1511 |
| 310 | 20230921 | 141000 | 1384885075 | 4140 | 4155 | 4160 | 4140 | 18 |
| 311 | 20230921 | 140900 | 1384810505 | 4130 | 4160 | 4160 | 4130 | 3 |
| 312 | 20230921 | 140800 | 1384798085 | 4160 | 4160 | 4160 | 4160 | 1 |
| 313 | 20230921 | 140700 | 1384793925 | 4130 | 4130 | 4160 | 4130 | 5992 |
| 314 | 20230921 | 140600 | 1359940070 | 4130 | 4120 | 4130 | 4115 | 1287 |
| 315 | 20230921 | 140500 | 1354638550 | 4130 | 4120 | 4130 | 4120 | 209 |
| 316 | 20230921 | 140400 | 1353777350 | 4120 | 4120 | 4130 | 4120 | 18 |
| 317 | 20230921 | 140300 | 1353703140 | 4120 | 4120 | 4120 | 4120 | 120 |
| 318 | 20230921 | 140200 | 1353208740 | 4120 | 4120 | 4120 | 4120 | 500 |
| 319 | 20230921 | 140100 | 1351148740 | 4120 | 4120 | 4120 | 4120 | 0 |
| 320 | 20230921 | 140000 | 1351148740 | 4120 | 4135 | 4135 | 4120 | 201 |
| 321 | 20230921 | 135900 | 1350320605 | 4120 | 4125 | 4125 | 4120 | 547 |
| 322 | 20230921 | 135800 | 1348066475 | 4125 | 4140 | 4140 | 4125 | 1304 |
| 323 | 20230921 | 135700 | 1342686015 | 4140 | 4130 | 4140 | 4130 | 313 |
| 324 | 20230921 | 135600 | 1341393125 | 4130 | 4130 | 4130 | 4130 | 200 |
| 325 | 20230921 | 135500 | 1340567125 | 4130 | 4130 | 4130 | 4130 | 300 |
| 326 | 20230921 | 135400 | 1339328125 | 4130 | 4130 | 4130 | 4130 | 0 |
| 327 | 20230921 | 135300 | 1339328125 | 4130 | 4130 | 4130 | 4130 | 93 |
| 328 | 20230921 | 135200 | 1338944035 | 4130 | 4130 | 4130 | 4130 | 0 |
| 329 | 20230921 | 135100 | 1338944035 | 4130 | 4130 | 4130 | 4130 | 139 |
| 330 | 20230921 | 135000 | 1338369965 | 4130 | 4130 | 4130 | 4125 | 550 |
| 331 | 20230921 | 134900 | 1336100310 | 4130 | 4140 | 4145 | 4125 | 1431 |
| 332 | 20230921 | 134800 | 1330185855 | 4145 | 4145 | 4145 | 4145 | 100 |
| 333 | 20230921 | 134700 | 1329771355 | 4145 | 4150 | 4150 | 4145 | 6 |
| 334 | 20230921 | 134600 | 1329746465 | 4150 | 4150 | 4150 | 4150 | 49 |
| 335 | 20230921 | 134500 | 1329543115 | 4150 | 4135 | 4150 | 4135 | 102 |
| 336 | 20230921 | 134400 | 1329121315 | 4150 | 4135 | 4150 | 4135 | 387 |
| 337 | 20230921 | 134300 | 1327520965 | 4145 | 4135 | 4145 | 4135 | 147 |
| 338 | 20230921 | 134200 | 1326913100 | 4145 | 4135 | 4145 | 4135 | 2108 |
| 339 | 20230921 | 134100 | 1318177350 | 4140 | 4135 | 4145 | 4135 | 267 |
| 340 | 20230921 | 134000 | 1317071785 | 4135 | 4130 | 4135 | 4130 | 2751 |
| 341 | 20230921 | 133900 | 1305705370 | 4125 | 4130 | 4130 | 4125 | 51 |
| 342 | 20230921 | 133800 | 1305494990 | 4130 | 4130 | 4130 | 4130 | 1 |
| 343 | 20230921 | 133700 | 1305490860 | 4130 | 4130 | 4130 | 4130 | 1 |
| 344 | 20230921 | 133600 | 1305486730 | 4125 | 4125 | 4125 | 4125 | 8 |
| 345 | 20230921 | 133500 | 1305453730 | 4125 | 4125 | 4130 | 4125 | 320 |
| 346 | 20230921 | 133400 | 1304132610 | 4130 | 4130 | 4130 | 4130 | 0 |
| 347 | 20230921 | 133300 | 1304132610 | 4130 | 4125 | 4130 | 4125 | 103 |
| 348 | 20230921 | 133200 | 1303707635 | 4130 | 4130 | 4130 | 4130 | 0 |
| 349 | 20230921 | 133100 | 1303707635 | 4130 | 4130 | 4130 | 4130 | 0 |
| 350 | 20230921 | 133000 | 1303707635 | 4130 | 4125 | 4130 | 4125 | 8 |
| 351 | 20230921 | 132900 | 1303674610 | 4125 | 4130 | 4130 | 4125 | 131 |
| 352 | 20230921 | 132800 | 1303133985 | 4125 | 4130 | 4130 | 4125 | 1020 |
| 353 | 20230921 | 132700 | 1298926385 | 4135 | 4135 | 4135 | 4135 | 0 |
| 354 | 20230921 | 132600 | 1298926385 | 4135 | 4135 | 4135 | 4135 | 177 |
| 355 | 20230921 | 132500 | 1298194490 | 4135 | 4135 | 4135 | 4135 | 31 |
| 356 | 20230921 | 132400 | 1298066305 | 4120 | 4120 | 4130 | 4120 | 3462 |
| 357 | 20230921 | 132300 | 1283783205 | 4120 | 4120 | 4120 | 4120 | 830 |
| 358 | 20230921 | 132200 | 1280363605 | 4125 | 4125 | 4125 | 4125 | 150 |
| 359 | 20230921 | 132100 | 1279744855 | 4130 | 4130 | 4130 | 4130 | 1 |
| 360 | 20230921 | 132000 | 1279740725 | 4125 | 4125 | 4125 | 4125 | 20 |
| 361 | 20230921 | 131900 | 1279658225 | 4125 | 4125 | 4125 | 4125 | 500 |
| 362 | 20230921 | 131800 | 1277595725 | 4125 | 4125 | 4125 | 4120 | 1943 |
| 363 | 20230921 | 131700 | 1269581780 | 4120 | 4120 | 4120 | 4120 | 30 |
| 364 | 20230921 | 131600 | 1269458180 | 4120 | 4120 | 4120 | 4120 | 0 |
| 365 | 20230921 | 131500 | 1269458180 | 4120 | 4125 | 4125 | 4120 | 80 |
| 366 | 20230921 | 131400 | 1269128530 | 4120 | 4120 | 4120 | 4120 | 24 |
| 367 | 20230921 | 131300 | 1269029650 | 4120 | 4120 | 4120 | 4120 | 102 |
| 368 | 20230921 | 131200 | 1268609410 | 4125 | 4130 | 4130 | 4125 | 668 |
| 369 | 20230921 | 131100 | 1265853335 | 4130 | 4125 | 4130 | 4125 | 1452 |
| 370 | 20230921 | 131000 | 1259863335 | 4125 | 4125 | 4125 | 4125 | 40 |
| 371 | 20230921 | 130900 | 1259698335 | 4120 | 4120 | 4125 | 4120 | 302 |
| 372 | 20230921 | 130800 | 1258453095 | 4120 | 4115 | 4120 | 4115 | 1294 |
| 373 | 20230921 | 130700 | 1253128185 | 4115 | 4115 | 4115 | 4115 | 1120 |
| 374 | 20230921 | 130600 | 1248519385 | 4125 | 4120 | 4125 | 4120 | 11 |
| 375 | 20230921 | 130500 | 1248474060 | 4115 | 4115 | 4115 | 4115 | 87 |
| 376 | 20230921 | 130400 | 1248116055 | 4115 | 4120 | 4120 | 4115 | 1625 |
| 377 | 20230921 | 130300 | 1241422565 | 4120 | 4120 | 4120 | 4120 | 0 |
| 378 | 20230921 | 130200 | 1241422565 | 4120 | 4125 | 4125 | 4120 | 2251 |
| 379 | 20230921 | 130100 | 1232141770 | 4125 | 4125 | 4125 | 4125 | 994 |
| 380 | 20230921 | 130000 | 1228041520 | 4125 | 4130 | 4135 | 4125 | 717 |
| 381 | 20230921 | 125900 | 1225077325 | 4130 | 4130 | 4130 | 4130 | 0 |
| 382 | 20230921 | 125800 | 1225077325 | 4130 | 4130 | 4130 | 4125 | 227 |
| 383 | 20230921 | 125700 | 1224139865 | 4130 | 4130 | 4130 | 4130 | 449 |
| 384 | 20230921 | 125600 | 1222285495 | 4130 | 4130 | 4130 | 4130 | 10 |
| 385 | 20230921 | 125500 | 1222244195 | 4125 | 4125 | 4125 | 4125 | 0 |
| 386 | 20230921 | 125400 | 1222244195 | 4125 | 4125 | 4125 | 4125 | 1643 |
| 387 | 20230921 | 125300 | 1215466820 | 4130 | 4125 | 4130 | 4125 | 512 |
| 388 | 20230921 | 125200 | 1213354760 | 4125 | 4130 | 4130 | 4125 | 807 |
| 389 | 20230921 | 125100 | 1210022780 | 4135 | 4130 | 4135 | 4130 | 112 |
| 390 | 20230921 | 125000 | 1209559980 | 4130 | 4130 | 4130 | 4130 | 82 |
| 391 | 20230921 | 124900 | 1209221320 | 4130 | 4140 | 4140 | 4130 | 2160 |
| 392 | 20230921 | 124800 | 1200284970 | 4140 | 4140 | 4140 | 4140 | 0 |
| 393 | 20230921 | 124700 | 1200284970 | 4140 | 4140 | 4140 | 4140 | 50 |
| 394 | 20230921 | 124600 | 1200077970 | 4140 | 4145 | 4145 | 4140 | 816 |
| 395 | 20230921 | 124500 | 1196696330 | 4150 | 4150 | 4155 | 4150 | 300 |
| 396 | 20230921 | 124400 | 1195450530 | 4155 | 4145 | 4155 | 4145 | 205 |
| 397 | 20230921 | 124300 | 1194600675 | 4145 | 4150 | 4150 | 4145 | 1261 |
| 398 | 20230921 | 124200 | 1189367805 | 4150 | 4150 | 4150 | 4150 | 0 |
| 399 | 20230921 | 124100 | 1189367805 | 4150 | 4150 | 4150 | 4150 | 80 |
| 400 | 20230921 | 124000 | 1189035805 | 4150 | 4155 | 4155 | 4150 | 4240 |
| 401 | 20230921 | 123900 | 1171428600 | 4155 | 4155 | 4155 | 4155 | 1619 |
| 402 | 20230921 | 123800 | 1164701655 | 4160 | 4160 | 4160 | 4160 | 1 |
| 403 | 20230921 | 123700 | 1164697495 | 4160 | 4165 | 4165 | 4160 | 577 |
| 404 | 20230921 | 123600 | 1162295900 | 4165 | 4155 | 4165 | 4155 | 11 |
| 405 | 20230921 | 123500 | 1162250095 | 4165 | 4165 | 4165 | 4165 | 35 |
| 406 | 20230921 | 123400 | 1162104320 | 4170 | 4170 | 4170 | 4155 | 207 |
| 407 | 20230921 | 123300 | 1161241295 | 4170 | 4170 | 4170 | 4170 | 101 |
| 408 | 20230921 | 123200 | 1160820125 | 4170 | 4170 | 4170 | 4170 | 498 |
| 409 | 20230921 | 123100 | 1158743465 | 4170 | 4165 | 4170 | 4160 | 1313 |
| 410 | 20230921 | 123000 | 1153271295 | 4165 | 4165 | 4165 | 4165 | 462 |
| 411 | 20230921 | 122900 | 1151347065 | 4155 | 4165 | 4165 | 4155 | 123 |
| 412 | 20230921 | 122800 | 1150835000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 413 | 20230921 | 122700 | 1150835000 | 4160 | 4165 | 4165 | 4160 | 250 |
| 414 | 20230921 | 122600 | 1149794250 | 4165 | 4160 | 4165 | 4160 | 3 |
| 415 | 20230921 | 122500 | 1149781765 | 4160 | 4165 | 4165 | 4160 | 4 |
| 416 | 20230921 | 122400 | 1149765120 | 4160 | 4155 | 4160 | 4155 | 2 |
| 417 | 20230921 | 122300 | 1149756805 | 4150 | 4150 | 4150 | 4150 | 2432 |
| 418 | 20230921 | 122200 | 1139664005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 419 | 20230921 | 122100 | 1139664005 | 4150 | 4160 | 4160 | 4150 | 1208 |
| 420 | 20230921 | 122000 | 1134644775 | 4155 | 4155 | 4155 | 4155 | 758 |
| 421 | 20230921 | 121900 | 1131495285 | 4155 | 4155 | 4155 | 4155 | 7 |
| 422 | 20230921 | 121800 | 1131466200 | 4155 | 4155 | 4155 | 4155 | 114 |
| 423 | 20230921 | 121700 | 1130992530 | 4160 | 4160 | 4160 | 4160 | 117 |
| 424 | 20230921 | 121600 | 1130505810 | 4160 | 4160 | 4160 | 4160 | 7 |
| 425 | 20230921 | 121500 | 1130476690 | 4170 | 4170 | 4170 | 4170 | 0 |
| 426 | 20230921 | 121400 | 1130476690 | 4170 | 4170 | 4170 | 4170 | 149 |
| 427 | 20230921 | 121300 | 1129855360 | 4170 | 4165 | 4170 | 4160 | 5248 |
| 428 | 20230921 | 121200 | 1108021585 | 4165 | 4165 | 4165 | 4165 | 1 |
| 429 | 20230921 | 121100 | 1108017420 | 4170 | 4170 | 4170 | 4165 | 76 |
| 430 | 20230921 | 121000 | 1107700560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 431 | 20230921 | 120900 | 1107700560 | 4170 | 4170 | 4170 | 4170 | 606 |
| 432 | 20230921 | 120800 | 1105173540 | 4170 | 4170 | 4170 | 4170 | 114 |
| 433 | 20230921 | 120700 | 1104698160 | 4170 | 4170 | 4175 | 4170 | 653 |
| 434 | 20230921 | 120600 | 1101974950 | 4165 | 4160 | 4165 | 4160 | 203 |
| 435 | 20230921 | 120500 | 1101130320 | 4155 | 4150 | 4155 | 4150 | 50 |
| 436 | 20230921 | 120400 | 1100922795 | 4160 | 4160 | 4160 | 4160 | 0 |
| 437 | 20230921 | 120300 | 1100922795 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 438 | 20230921 | 120200 | 1096762795 | 4160 | 4160 | 4160 | 4150 | 29 |
| 439 | 20230921 | 120100 | 1096642380 | 4165 | 4165 | 4165 | 4165 | 0 |
| 440 | 20230921 | 120000 | 1096642380 | 4165 | 4140 | 4165 | 4140 | 794 |
| 441 | 20230921 | 115900 | 1093354785 | 4140 | 4145 | 4145 | 4140 | 3209 |
| 442 | 20230921 | 115800 | 1080053485 | 4145 | 4150 | 4150 | 4145 | 336 |
| 443 | 20230921 | 115700 | 1078659710 | 4150 | 4150 | 4150 | 4150 | 950 |
| 444 | 20230921 | 115600 | 1074717210 | 4150 | 4150 | 4150 | 4150 | 3302 |
| 445 | 20230921 | 115500 | 1061013910 | 4150 | 4155 | 4155 | 4150 | 3442 |
| 446 | 20230921 | 115400 | 1046712475 | 4160 | 4165 | 4165 | 4160 | 144 |
| 447 | 20230921 | 115300 | 1046113275 | 4170 | 4165 | 4170 | 4155 | 1853 |
| 448 | 20230921 | 115200 | 1038404665 | 4160 | 4170 | 4170 | 4160 | 2958 |
| 449 | 20230921 | 115100 | 1026099225 | 4170 | 4160 | 4170 | 4160 | 79 |
| 450 | 20230921 | 115000 | 1025770575 | 4160 | 4155 | 4160 | 4155 | 417 |
| 451 | 20230921 | 114900 | 1024037915 | 4155 | 4150 | 4155 | 4150 | 2227 |
| 452 | 20230921 | 114800 | 1014786480 | 4150 | 4155 | 4155 | 4150 | 1858 |
| 453 | 20230921 | 114700 | 1007072500 | 4155 | 4155 | 4155 | 4155 | 0 |
| 454 | 20230921 | 114600 | 1007072500 | 4155 | 4165 | 4165 | 4155 | 9 |
| 455 | 20230921 | 114500 | 1007035095 | 4165 | 4165 | 4165 | 4165 | 2 |
| 456 | 20230921 | 114400 | 1007026765 | 4155 | 4155 | 4155 | 4155 | 180 |
| 457 | 20230921 | 114300 | 1006278865 | 4155 | 4155 | 4155 | 4155 | 0 |
| 458 | 20230921 | 114200 | 1006278865 | 4155 | 4155 | 4155 | 4155 | 301 |
| 459 | 20230921 | 114100 | 1005028210 | 4150 | 4150 | 4150 | 4150 | 0 |
| 460 | 20230921 | 114000 | 1005028210 | 4150 | 4150 | 4150 | 4150 | 526 |
| 461 | 20230921 | 113900 | 1002845310 | 4145 | 4145 | 4145 | 4145 | 915 |
| 462 | 20230921 | 113800 | 999052635 | 4145 | 4165 | 4165 | 4145 | 3784 |
| 463 | 20230921 | 113700 | 983344085 | 4160 | 4165 | 4175 | 4160 | 1687 |
| 464 | 20230921 | 113600 | 976313200 | 4165 | 4170 | 4175 | 4165 | 409 |
| 465 | 20230921 | 113500 | 974608045 | 4170 | 4170 | 4170 | 4170 | 237 |
| 466 | 20230921 | 113400 | 973619755 | 4170 | 4175 | 4175 | 4170 | 145 |
| 467 | 20230921 | 113300 | 973014550 | 4170 | 4170 | 4170 | 4170 | 320 |
| 468 | 20230921 | 113200 | 971680150 | 4170 | 4175 | 4175 | 4170 | 493 |
| 469 | 20230921 | 113100 | 969622055 | 4180 | 4180 | 4180 | 4180 | 141 |
| 470 | 20230921 | 113000 | 969032675 | 4180 | 4180 | 4180 | 4180 | 611 |
| 471 | 20230921 | 112900 | 966478695 | 4180 | 4185 | 4185 | 4180 | 67 |
| 472 | 20230921 | 112800 | 966198610 | 4185 | 4185 | 4185 | 4170 | 2489 |
| 473 | 20230921 | 112700 | 955795265 | 4185 | 4175 | 4185 | 4175 | 809 |
| 474 | 20230921 | 112600 | 952414640 | 4175 | 4180 | 4180 | 4175 | 74 |
| 475 | 20230921 | 112500 | 952105440 | 4170 | 4180 | 4180 | 4170 | 1218 |
| 476 | 20230921 | 112400 | 947021765 | 4180 | 4180 | 4180 | 4175 | 219 |
| 477 | 20230921 | 112300 | 946106850 | 4180 | 4180 | 4180 | 4180 | 62 |
| 478 | 20230921 | 112200 | 945847690 | 4185 | 4185 | 4185 | 4185 | 23 |
| 479 | 20230921 | 112100 | 945751435 | 4185 | 4185 | 4185 | 4185 | 35 |
| 480 | 20230921 | 112000 | 945604960 | 4175 | 4190 | 4190 | 4175 | 93 |
| 481 | 20230921 | 111900 | 945216470 | 4190 | 4190 | 4190 | 4190 | 312 |
| 482 | 20230921 | 111800 | 943909190 | 4190 | 4190 | 4190 | 4185 | 64 |
| 483 | 20230921 | 111700 | 943641280 | 4190 | 4190 | 4190 | 4190 | 752 |
| 484 | 20230921 | 111600 | 940490400 | 4190 | 4190 | 4190 | 4190 | 0 |
| 485 | 20230921 | 111500 | 940490400 | 4190 | 4190 | 4190 | 4190 | 0 |
| 486 | 20230921 | 111400 | 940490400 | 4190 | 4190 | 4190 | 4190 | 23 |
| 487 | 20230921 | 111300 | 940394030 | 4190 | 4175 | 4190 | 4175 | 721 |
| 488 | 20230921 | 111200 | 937378290 | 4190 | 4180 | 4195 | 4180 | 2924 |
| 489 | 20230921 | 111100 | 925134495 | 4170 | 4180 | 4180 | 4170 | 53 |
| 490 | 20230921 | 111000 | 924913455 | 4185 | 4185 | 4185 | 4185 | 4077 |
| 491 | 20230921 | 110900 | 907851210 | 4185 | 4175 | 4185 | 4170 | 890 |
| 492 | 20230921 | 110800 | 904136390 | 4175 | 4180 | 4180 | 4175 | 404 |
| 493 | 20230921 | 110700 | 902448450 | 4185 | 4185 | 4185 | 4180 | 592 |
| 494 | 20230921 | 110600 | 899971065 | 4185 | 4195 | 4195 | 4185 | 1089 |
| 495 | 20230921 | 110500 | 895413490 | 4195 | 4195 | 4195 | 4195 | 1473 |
| 496 | 20230921 | 110400 | 889234255 | 4195 | 4200 | 4200 | 4195 | 33 |
| 497 | 20230921 | 110300 | 889095815 | 4200 | 4195 | 4200 | 4190 | 2004 |
| 498 | 20230921 | 110200 | 880694045 | 4190 | 4180 | 4190 | 4180 | 1472 |
| 499 | 20230921 | 110100 | 874529185 | 4175 | 4180 | 4180 | 4175 | 1324 |
| 500 | 20230921 | 110000 | 868996050 | 4180 | 4180 | 4180 | 4175 | 356 |
| 501 | 20230921 | 105900 | 867508005 | 4180 | 4190 | 4190 | 4180 | 360 |
| 502 | 20230921 | 105800 | 866001115 | 4180 | 4180 | 4180 | 4180 | 7 |
| 503 | 20230921 | 105700 | 865971855 | 4180 | 4180 | 4180 | 4180 | 258 |
| 504 | 20230921 | 105600 | 864893415 | 4185 | 4185 | 4195 | 4185 | 1533 |
| 505 | 20230921 | 105500 | 858472790 | 4185 | 4185 | 4185 | 4185 | 1 |
| 506 | 20230921 | 105400 | 858468605 | 4200 | 4185 | 4200 | 4185 | 16 |
| 507 | 20230921 | 105300 | 858401510 | 4195 | 4195 | 4200 | 4190 | 2595 |
| 508 | 20230921 | 105200 | 847512990 | 4195 | 4190 | 4205 | 4190 | 2669 |
| 509 | 20230921 | 105100 | 836308765 | 4190 | 4170 | 4190 | 4170 | 4560 |
| 510 | 20230921 | 105000 | 817246880 | 4170 | 4175 | 4175 | 4170 | 417 |
| 511 | 20230921 | 104900 | 815506655 | 4180 | 4185 | 4185 | 4180 | 210 |
| 512 | 20230921 | 104800 | 814628405 | 4185 | 4185 | 4185 | 4185 | 9 |
| 513 | 20230921 | 104700 | 814590740 | 4185 | 4175 | 4185 | 4175 | 142 |
| 514 | 20230921 | 104600 | 813997730 | 4175 | 4185 | 4185 | 4175 | 237 |
| 515 | 20230921 | 104500 | 813006745 | 4190 | 4190 | 4190 | 4190 | 268 |
| 516 | 20230921 | 104400 | 811883825 | 4190 | 4185 | 4190 | 4185 | 6 |
| 517 | 20230921 | 104300 | 811858690 | 4185 | 4185 | 4200 | 4185 | 779 |
| 518 | 20230921 | 104200 | 808597230 | 4185 | 4165 | 4185 | 4165 | 1815 |
| 519 | 20230921 | 104100 | 801027990 | 4155 | 4155 | 4155 | 4155 | 945 |
| 520 | 20230921 | 104000 | 797101515 | 4155 | 4155 | 4155 | 4155 | 0 |
| 521 | 20230921 | 103900 | 797101515 | 4155 | 4155 | 4155 | 4155 | 7202 |
| 522 | 20230921 | 103800 | 767177205 | 4145 | 4145 | 4145 | 4145 | 112 |
| 523 | 20230921 | 103700 | 766712965 | 4140 | 4150 | 4155 | 4140 | 550 |
| 524 | 20230921 | 103600 | 764431625 | 4150 | 4150 | 4150 | 4150 | 4 |
| 525 | 20230921 | 103500 | 764415025 | 4145 | 4150 | 4170 | 4145 | 4180 |
| 526 | 20230921 | 103400 | 747080455 | 4155 | 4165 | 4165 | 4155 | 3451 |
| 527 | 20230921 | 103300 | 732720810 | 4170 | 4170 | 4170 | 4170 | 86 |
| 528 | 20230921 | 103200 | 732362190 | 4170 | 4175 | 4175 | 4170 | 8 |
| 529 | 20230921 | 103100 | 732328805 | 4175 | 4170 | 4175 | 4165 | 470 |
| 530 | 20230921 | 103000 | 730367320 | 4170 | 4170 | 4170 | 4165 | 1469 |
| 531 | 20230921 | 102900 | 724243255 | 4170 | 4175 | 4175 | 4170 | 1649 |
| 532 | 20230921 | 102800 | 717363825 | 4180 | 4180 | 4185 | 4180 | 914 |
| 533 | 20230921 | 102700 | 713542950 | 4180 | 4190 | 4195 | 4180 | 1462 |
| 534 | 20230921 | 102600 | 707410510 | 4195 | 4185 | 4195 | 4185 | 1220 |
| 535 | 20230921 | 102500 | 702292810 | 4185 | 4195 | 4195 | 4185 | 276 |
| 536 | 20230921 | 102400 | 701136475 | 4205 | 4205 | 4210 | 4190 | 2614 |
| 537 | 20230921 | 102300 | 690145630 | 4205 | 4210 | 4210 | 4205 | 1267 |
| 538 | 20230921 | 102200 | 684815925 | 4200 | 4215 | 4215 | 4195 | 5049 |
| 539 | 20230921 | 102100 | 663587820 | 4215 | 4210 | 4215 | 4210 | 2449 |
| 540 | 20230921 | 102000 | 653270380 | 4210 | 4190 | 4215 | 4190 | 795 |
| 541 | 20230921 | 101900 | 649923485 | 4200 | 4205 | 4215 | 4200 | 11710 |
| 542 | 20230921 | 101800 | 600631420 | 4200 | 4195 | 4200 | 4195 | 4914 |
| 543 | 20230921 | 101700 | 579997695 | 4200 | 4195 | 4200 | 4185 | 2278 |
| 544 | 20230921 | 101600 | 570446670 | 4190 | 4190 | 4195 | 4185 | 3641 |
| 545 | 20230921 | 101500 | 555189135 | 4190 | 4190 | 4195 | 4185 | 3775 |
| 546 | 20230921 | 101400 | 539361220 | 4190 | 4155 | 4190 | 4155 | 6479 |
| 547 | 20230921 | 101300 | 512280775 | 4150 | 4150 | 4150 | 4150 | 0 |
| 548 | 20230921 | 101200 | 512280775 | 4150 | 4150 | 4150 | 4150 | 11 |
| 549 | 20230921 | 101100 | 512235125 | 4165 | 4165 | 4165 | 4165 | 42 |
| 550 | 20230921 | 101000 | 512060195 | 4170 | 4170 | 4170 | 4165 | 309 |
| 551 | 20230921 | 100900 | 510772665 | 4170 | 4165 | 4170 | 4165 | 91 |
| 552 | 20230921 | 100800 | 510393265 | 4165 | 4165 | 4165 | 4165 | 87 |
| 553 | 20230921 | 100700 | 510030910 | 4165 | 4165 | 4165 | 4165 | 117 |
| 554 | 20230921 | 100600 | 509543605 | 4175 | 4175 | 4175 | 4175 | 0 |
| 555 | 20230921 | 100500 | 509543605 | 4175 | 4150 | 4175 | 4145 | 8050 |
| 556 | 20230921 | 100400 | 476074635 | 4150 | 4150 | 4150 | 4150 | 164 |
| 557 | 20230921 | 100300 | 475394035 | 4155 | 4155 | 4155 | 4155 | 283 |
| 558 | 20230921 | 100200 | 474218170 | 4155 | 4155 | 4155 | 4155 | 37 |
| 559 | 20230921 | 100100 | 474064435 | 4155 | 4155 | 4155 | 4155 | 0 |
| 560 | 20230921 | 100000 | 474064435 | 4155 | 4160 | 4160 | 4155 | 598 |
| 561 | 20230921 | 095900 | 471576840 | 4160 | 4155 | 4170 | 4120 | 3646 |
| 562 | 20230921 | 095800 | 456476525 | 4155 | 4145 | 4155 | 4145 | 586 |
| 563 | 20230921 | 095700 | 454044295 | 4145 | 4140 | 4145 | 4140 | 789 |
| 564 | 20230921 | 095600 | 450774170 | 4140 | 4145 | 4145 | 4140 | 762 |
| 565 | 20230921 | 095500 | 447616165 | 4140 | 4140 | 4145 | 4140 | 572 |
| 566 | 20230921 | 095400 | 445247935 | 4140 | 4140 | 4140 | 4140 | 500 |
| 567 | 20230921 | 095300 | 443177935 | 4135 | 4130 | 4145 | 4130 | 3894 |
| 568 | 20230921 | 095200 | 427076210 | 4120 | 4130 | 4135 | 4120 | 2802 |
| 569 | 20230921 | 095100 | 415509470 | 4125 | 4125 | 4125 | 4125 | 900 |
| 570 | 20230921 | 095000 | 411796970 | 4125 | 4125 | 4125 | 4125 | 10 |
| 571 | 20230921 | 094900 | 411755720 | 4125 | 4140 | 4140 | 4125 | 9027 |
| 572 | 20230921 | 094800 | 374519265 | 4140 | 4135 | 4140 | 4130 | 660 |
| 573 | 20230921 | 094700 | 371789565 | 4130 | 4135 | 4135 | 4130 | 203 |
| 574 | 20230921 | 094600 | 370951020 | 4130 | 4130 | 4145 | 4130 | 719 |
| 575 | 20230921 | 094500 | 367981475 | 4130 | 4120 | 4130 | 4120 | 1992 |
| 576 | 20230921 | 094400 | 359761095 | 4125 | 4130 | 4130 | 4125 | 950 |
| 577 | 20230921 | 094300 | 355842320 | 4130 | 4130 | 4130 | 4130 | 1090 |
| 578 | 20230921 | 094200 | 351340620 | 4130 | 4135 | 4145 | 4130 | 2627 |
| 579 | 20230921 | 094100 | 340478100 | 4135 | 4140 | 4140 | 4135 | 501 |
| 580 | 20230921 | 094000 | 338403980 | 4140 | 4140 | 4140 | 4140 | 10 |
| 581 | 20230921 | 093900 | 338362580 | 4155 | 4135 | 4155 | 4135 | 516 |
| 582 | 20230921 | 093800 | 336226640 | 4135 | 4150 | 4150 | 4135 | 211 |
| 583 | 20230921 | 093700 | 335353405 | 4150 | 4130 | 4150 | 4130 | 141 |
| 584 | 20230921 | 093600 | 334770315 | 4130 | 4150 | 4150 | 4130 | 2694 |
| 585 | 20230921 | 093500 | 323594890 | 4150 | 4160 | 4160 | 4150 | 5378 |
| 586 | 20230921 | 093400 | 301251655 | 4155 | 4165 | 4165 | 4155 | 2358 |
| 587 | 20230921 | 093300 | 291440960 | 4165 | 4175 | 4180 | 4165 | 577 |
| 588 | 20230921 | 093200 | 289035435 | 4180 | 4180 | 4180 | 4160 | 202 |
| 589 | 20230921 | 093100 | 288191095 | 4160 | 4185 | 4185 | 4160 | 1484 |
| 590 | 20230921 | 093000 | 282015620 | 4185 | 4185 | 4185 | 4170 | 1903 |
| 591 | 20230921 | 092900 | 274057985 | 4185 | 4185 | 4190 | 4185 | 1973 |
| 592 | 20230921 | 092800 | 265800895 | 4185 | 4180 | 4185 | 4180 | 318 |
| 593 | 20230921 | 092700 | 264471505 | 4185 | 4180 | 4190 | 4180 | 401 |
| 594 | 20230921 | 092600 | 262794715 | 4180 | 4195 | 4195 | 4180 | 1829 |
| 595 | 20230921 | 092500 | 255138675 | 4195 | 4190 | 4195 | 4190 | 459 |
| 596 | 20230921 | 092400 | 253215410 | 4190 | 4180 | 4190 | 4180 | 2198 |
| 597 | 20230921 | 092300 | 244018730 | 4175 | 4160 | 4175 | 4155 | 3400 |
| 598 | 20230921 | 092200 | 229856290 | 4165 | 4165 | 4165 | 4165 | 0 |
| 599 | 20230921 | 092100 | 229856290 | 4165 | 4150 | 4165 | 4150 | 61 |
| 600 | 20230921 | 092000 | 229603095 | 4150 | 4160 | 4160 | 4150 | 371 |
| 601 | 20230921 | 091900 | 228059835 | 4160 | 4160 | 4165 | 4160 | 1163 |
| 602 | 20230921 | 091800 | 223220165 | 4165 | 4160 | 4165 | 4160 | 586 |
| 603 | 20230921 | 091700 | 220780055 | 4160 | 4150 | 4160 | 4150 | 1876 |
| 604 | 20230921 | 091600 | 212980255 | 4150 | 4140 | 4150 | 4140 | 801 |
| 605 | 20230921 | 091500 | 209662390 | 4140 | 4125 | 4140 | 4125 | 3404 |
| 606 | 20230921 | 091400 | 195587900 | 4120 | 4120 | 4120 | 4100 | 886 |
| 607 | 20230921 | 091300 | 191948640 | 4100 | 4095 | 4100 | 4095 | 1162 |
| 608 | 20230921 | 091200 | 187189340 | 4100 | 4130 | 4130 | 4100 | 1026 |
| 609 | 20230921 | 091100 | 182962840 | 4120 | 4095 | 4120 | 4095 | 569 |
| 610 | 20230921 | 091000 | 180621825 | 4095 | 4095 | 4095 | 4095 | 40 |
| 611 | 20230921 | 090900 | 180458025 | 4095 | 4120 | 4120 | 4085 | 1129 |
| 612 | 20230921 | 090800 | 175817470 | 4080 | 4080 | 4095 | 4080 | 1889 |
| 613 | 20230921 | 090700 | 168098605 | 4080 | 4090 | 4090 | 4080 | 2434 |
| 614 | 20230921 | 090600 | 158167660 | 4080 | 4080 | 4085 | 4080 | 12082 |
| 615 | 20230921 | 090500 | 108832265 | 4085 | 4085 | 4090 | 4080 | 2053 |
| 616 | 20230921 | 090400 | 100450735 | 4090 | 4080 | 4090 | 4080 | 1414 |
| 617 | 20230921 | 090300 | 94680960 | 4080 | 4060 | 4090 | 4050 | 5292 |
| 618 | 20230921 | 090200 | 73210665 | 4095 | 4120 | 4120 | 4060 | 9780 |
| 619 | 20230921 | 090100 | 33133085 | 4120 | 4125 | 4125 | 4115 | 2314 |
| 620 | 20230921 | 090000 | 23603850 | 4120 | 4130 | 4135 | 4120 | 5515 |