30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 3 | 20230921 | 191800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 4 | 20230921 | 191700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 5 | 20230921 | 191600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 6 | 20230921 | 191500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 7 | 20230921 | 191400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 8 | 20230921 | 191300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 9 | 20230921 | 191200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 10 | 20230921 | 191100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 11 | 20230921 | 191000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 12 | 20230921 | 190900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 13 | 20230921 | 190800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 14 | 20230921 | 190700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 15 | 20230921 | 190600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 16 | 20230921 | 190500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 17 | 20230921 | 190400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 18 | 20230921 | 190300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 19 | 20230921 | 190200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 20 | 20230921 | 190100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 21 | 20230921 | 190000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 22 | 20230921 | 185900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 23 | 20230921 | 185800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 24 | 20230921 | 185700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 25 | 20230921 | 185600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 26 | 20230921 | 185500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 27 | 20230921 | 185400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 28 | 20230921 | 185300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 29 | 20230921 | 185200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 30 | 20230921 | 185100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 31 | 20230921 | 185000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 32 | 20230921 | 184900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 33 | 20230921 | 184800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 34 | 20230921 | 184700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 35 | 20230921 | 184600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 36 | 20230921 | 184500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 37 | 20230921 | 184400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 38 | 20230921 | 184300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 39 | 20230921 | 184200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 40 | 20230921 | 184100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 41 | 20230921 | 184000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 42 | 20230921 | 183900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 43 | 20230921 | 183800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 44 | 20230921 | 183700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 45 | 20230921 | 183600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 46 | 20230921 | 183500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 47 | 20230921 | 183400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 48 | 20230921 | 183300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 49 | 20230921 | 183200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 50 | 20230921 | 183100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 51 | 20230921 | 183000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 52 | 20230921 | 182900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 53 | 20230921 | 182800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 54 | 20230921 | 182700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 55 | 20230921 | 182600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 56 | 20230921 | 182500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 57 | 20230921 | 182400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 58 | 20230921 | 182300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 59 | 20230921 | 182200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 60 | 20230921 | 182100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 61 | 20230921 | 182000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 62 | 20230921 | 181900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 63 | 20230921 | 181800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 64 | 20230921 | 181700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 65 | 20230921 | 181600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 66 | 20230921 | 181500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 67 | 20230921 | 181400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 68 | 20230921 | 181300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 69 | 20230921 | 181200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 70 | 20230921 | 181100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 71 | 20230921 | 181000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 72 | 20230921 | 180900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 73 | 20230921 | 180800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 74 | 20230921 | 180700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 75 | 20230921 | 180600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 76 | 20230921 | 180500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 77 | 20230921 | 180400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 78 | 20230921 | 180300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 79 | 20230921 | 180200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 80 | 20230921 | 180100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 81 | 20230921 | 180000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 82 | 20230921 | 175900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 83 | 20230921 | 175800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 84 | 20230921 | 175700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 85 | 20230921 | 175600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 86 | 20230921 | 175500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 87 | 20230921 | 175400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 88 | 20230921 | 175300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 89 | 20230921 | 175200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 90 | 20230921 | 175100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 91 | 20230921 | 175000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 92 | 20230921 | 174900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 93 | 20230921 | 174800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 94 | 20230921 | 174700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 95 | 20230921 | 174600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 96 | 20230921 | 174500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 97 | 20230921 | 174400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 98 | 20230921 | 174300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 99 | 20230921 | 174200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 100 | 20230921 | 174100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 101 | 20230921 | 174000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 102 | 20230921 | 173900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 103 | 20230921 | 173800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 104 | 20230921 | 173700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 105 | 20230921 | 173600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 106 | 20230921 | 173500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 107 | 20230921 | 173400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 108 | 20230921 | 173300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 109 | 20230921 | 173200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 110 | 20230921 | 173100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 111 | 20230921 | 173000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 112 | 20230921 | 172900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 113 | 20230921 | 172800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 114 | 20230921 | 172700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 115 | 20230921 | 172600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 116 | 20230921 | 172500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 117 | 20230921 | 172400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 118 | 20230921 | 172300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 119 | 20230921 | 172200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 120 | 20230921 | 172100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 121 | 20230921 | 172000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 122 | 20230921 | 171900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 123 | 20230921 | 171800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 124 | 20230921 | 171700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 125 | 20230921 | 171600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 126 | 20230921 | 171500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 127 | 20230921 | 171400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 128 | 20230921 | 171300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 129 | 20230921 | 171200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 130 | 20230921 | 171100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 131 | 20230921 | 171000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 132 | 20230921 | 170900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 133 | 20230921 | 170800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 134 | 20230921 | 170700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 135 | 20230921 | 170600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 136 | 20230921 | 170500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 137 | 20230921 | 170400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 138 | 20230921 | 170300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 139 | 20230921 | 170200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 140 | 20230921 | 170100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 141 | 20230921 | 170000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 142 | 20230921 | 165900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 143 | 20230921 | 165800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 144 | 20230921 | 165700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 145 | 20230921 | 165600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 146 | 20230921 | 165500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 147 | 20230921 | 165400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 148 | 20230921 | 165300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 149 | 20230921 | 165200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 150 | 20230921 | 165100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 151 | 20230921 | 165000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 152 | 20230921 | 164900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 153 | 20230921 | 164800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 154 | 20230921 | 164700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 155 | 20230921 | 164600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 156 | 20230921 | 164500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 157 | 20230921 | 164400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 158 | 20230921 | 164300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 159 | 20230921 | 164200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 160 | 20230921 | 164100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 161 | 20230921 | 164000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 162 | 20230921 | 163900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 163 | 20230921 | 163800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 164 | 20230921 | 163700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 165 | 20230921 | 163600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 166 | 20230921 | 163500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 167 | 20230921 | 163400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 168 | 20230921 | 163300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 169 | 20230921 | 163200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 170 | 20230921 | 163100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 171 | 20230921 | 163000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 172 | 20230921 | 162900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 173 | 20230921 | 162800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 174 | 20230921 | 162700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 175 | 20230921 | 162600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 176 | 20230921 | 162500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 177 | 20230921 | 162400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 178 | 20230921 | 162300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 179 | 20230921 | 162200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 180 | 20230921 | 162100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 181 | 20230921 | 162000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 182 | 20230921 | 161900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 183 | 20230921 | 161800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 184 | 20230921 | 161700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 185 | 20230921 | 161600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 186 | 20230921 | 161500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 187 | 20230921 | 161400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 188 | 20230921 | 161300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 189 | 20230921 | 161200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 190 | 20230921 | 161100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 191 | 20230921 | 161000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 192 | 20230921 | 160900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 193 | 20230921 | 160800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 194 | 20230921 | 160700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 195 | 20230921 | 160600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 196 | 20230921 | 160500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 197 | 20230921 | 160400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 198 | 20230921 | 160300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 199 | 20230921 | 160200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 200 | 20230921 | 160100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 201 | 20230921 | 160000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 202 | 20230921 | 155900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 203 | 20230921 | 155800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 204 | 20230921 | 155700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 205 | 20230921 | 155600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 206 | 20230921 | 155500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 207 | 20230921 | 155400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 208 | 20230921 | 155300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 209 | 20230921 | 155200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 210 | 20230921 | 155100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 211 | 20230921 | 155000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 212 | 20230921 | 154900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 213 | 20230921 | 154800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 214 | 20230921 | 154700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 215 | 20230921 | 154600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 216 | 20230921 | 154500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 217 | 20230921 | 154400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 218 | 20230921 | 154300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 219 | 20230921 | 154200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 220 | 20230921 | 154100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 221 | 20230921 | 154000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 222 | 20230921 | 153900 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 223 | 20230921 | 153800 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 224 | 20230921 | 153700 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 225 | 20230921 | 153600 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 226 | 20230921 | 153500 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 227 | 20230921 | 153400 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 228 | 20230921 | 153300 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 229 | 20230921 | 153200 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 230 | 20230921 | 153100 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 231 | 20230921 | 153000 | 1758664375 | 3120 | 3120 | 3120 | 3120 | 31953 |
| 232 | 20230921 | 152900 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 233 | 20230921 | 152800 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 234 | 20230921 | 152700 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 235 | 20230921 | 152600 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 236 | 20230921 | 152500 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 237 | 20230921 | 152400 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 238 | 20230921 | 152300 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 239 | 20230921 | 152200 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 240 | 20230921 | 152100 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 241 | 20230921 | 152000 | 1658971015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 242 | 20230921 | 151900 | 1658971015 | 3130 | 3130 | 3135 | 3130 | 1637 |
| 243 | 20230921 | 151800 | 1653845275 | 3130 | 3125 | 3130 | 3125 | 875 |
| 244 | 20230921 | 151700 | 1651109400 | 3130 | 3130 | 3130 | 3130 | 51 |
| 245 | 20230921 | 151600 | 1650949770 | 3125 | 3130 | 3130 | 3125 | 940 |
| 246 | 20230921 | 151500 | 1648012220 | 3130 | 3130 | 3130 | 3130 | 251 |
| 247 | 20230921 | 151400 | 1647226590 | 3125 | 3125 | 3125 | 3120 | 4695 |
| 248 | 20230921 | 151300 | 1632557215 | 3125 | 3125 | 3125 | 3125 | 1456 |
| 249 | 20230921 | 151200 | 1628007215 | 3125 | 3130 | 3130 | 3125 | 1276 |
| 250 | 20230921 | 151100 | 1624019665 | 3125 | 3130 | 3130 | 3125 | 5182 |
| 251 | 20230921 | 151000 | 1607825130 | 3130 | 3130 | 3130 | 3125 | 1630 |
| 252 | 20230921 | 150900 | 1602723330 | 3130 | 3130 | 3130 | 3125 | 592 |
| 253 | 20230921 | 150800 | 1600871150 | 3135 | 3130 | 3135 | 3125 | 8919 |
| 254 | 20230921 | 150700 | 1572953510 | 3135 | 3140 | 3140 | 3135 | 3939 |
| 255 | 20230921 | 150600 | 1560604420 | 3140 | 3135 | 3140 | 3135 | 1766 |
| 256 | 20230921 | 150500 | 1555067850 | 3135 | 3135 | 3135 | 3135 | 519 |
| 257 | 20230921 | 150400 | 1553440785 | 3140 | 3140 | 3140 | 3140 | 19 |
| 258 | 20230921 | 150300 | 1553381125 | 3140 | 3140 | 3140 | 3140 | 588 |
| 259 | 20230921 | 150200 | 1551534805 | 3140 | 3140 | 3140 | 3135 | 1493 |
| 260 | 20230921 | 150100 | 1546846790 | 3140 | 3140 | 3140 | 3135 | 1241 |
| 261 | 20230921 | 150000 | 1542956040 | 3135 | 3140 | 3140 | 3135 | 951 |
| 262 | 20230921 | 145900 | 1539970625 | 3140 | 3135 | 3140 | 3135 | 388 |
| 263 | 20230921 | 145800 | 1538753805 | 3140 | 3145 | 3145 | 3135 | 8126 |
| 264 | 20230921 | 145700 | 1513238060 | 3145 | 3145 | 3145 | 3145 | 0 |
| 265 | 20230921 | 145600 | 1513238060 | 3145 | 3145 | 3145 | 3145 | 94 |
| 266 | 20230921 | 145500 | 1512942430 | 3145 | 3140 | 3145 | 3140 | 134 |
| 267 | 20230921 | 145400 | 1512521200 | 3145 | 3145 | 3145 | 3145 | 270 |
| 268 | 20230921 | 145300 | 1511672050 | 3140 | 3140 | 3140 | 3140 | 356 |
| 269 | 20230921 | 145200 | 1510554210 | 3150 | 3145 | 3150 | 3145 | 176 |
| 270 | 20230921 | 145100 | 1509999895 | 3145 | 3140 | 3150 | 3140 | 498 |
| 271 | 20230921 | 145000 | 1508433235 | 3145 | 3140 | 3145 | 3140 | 344 |
| 272 | 20230921 | 144900 | 1507351360 | 3140 | 3145 | 3145 | 3140 | 10005 |
| 273 | 20230921 | 144800 | 1475921340 | 3145 | 3150 | 3150 | 3145 | 512 |
| 274 | 20230921 | 144700 | 1474311090 | 3145 | 3145 | 3145 | 3145 | 0 |
| 275 | 20230921 | 144600 | 1474311090 | 3145 | 3145 | 3145 | 3145 | 292 |
| 276 | 20230921 | 144500 | 1473392750 | 3145 | 3145 | 3145 | 3145 | 400 |
| 277 | 20230921 | 144400 | 1472134750 | 3150 | 3150 | 3150 | 3150 | 7 |
| 278 | 20230921 | 144300 | 1472112700 | 3150 | 3145 | 3150 | 3145 | 509 |
| 279 | 20230921 | 144200 | 1470511850 | 3145 | 3150 | 3150 | 3145 | 517 |
| 280 | 20230921 | 144100 | 1468885825 | 3150 | 3150 | 3150 | 3145 | 511 |
| 281 | 20230921 | 144000 | 1467278675 | 3150 | 3150 | 3150 | 3150 | 100 |
| 282 | 20230921 | 143900 | 1466963675 | 3145 | 3145 | 3145 | 3145 | 50 |
| 283 | 20230921 | 143800 | 1466806425 | 3145 | 3145 | 3145 | 3145 | 2550 |
| 284 | 20230921 | 143700 | 1458786675 | 3145 | 3145 | 3145 | 3140 | 1445 |
| 285 | 20230921 | 143600 | 1454249300 | 3145 | 3145 | 3145 | 3145 | 18 |
| 286 | 20230921 | 143500 | 1454192690 | 3140 | 3140 | 3140 | 3140 | 300 |
| 287 | 20230921 | 143400 | 1453250690 | 3140 | 3140 | 3140 | 3140 | 401 |
| 288 | 20230921 | 143300 | 1451991550 | 3140 | 3140 | 3140 | 3140 | 401 |
| 289 | 20230921 | 143200 | 1450732410 | 3140 | 3140 | 3140 | 3140 | 550 |
| 290 | 20230921 | 143100 | 1449005410 | 3140 | 3140 | 3140 | 3140 | 0 |
| 291 | 20230921 | 143000 | 1449005410 | 3140 | 3140 | 3140 | 3140 | 258 |
| 292 | 20230921 | 142900 | 1448195290 | 3140 | 3140 | 3140 | 3140 | 203 |
| 293 | 20230921 | 142800 | 1447557870 | 3135 | 3140 | 3140 | 3135 | 298 |
| 294 | 20230921 | 142700 | 1446622900 | 3140 | 3140 | 3140 | 3140 | 100 |
| 295 | 20230921 | 142600 | 1446308900 | 3140 | 3140 | 3140 | 3140 | 0 |
| 296 | 20230921 | 142500 | 1446308900 | 3140 | 3140 | 3140 | 3140 | 153 |
| 297 | 20230921 | 142400 | 1445828480 | 3140 | 3140 | 3140 | 3140 | 2205 |
| 298 | 20230921 | 142300 | 1438904780 | 3140 | 3140 | 3140 | 3140 | 2 |
| 299 | 20230921 | 142200 | 1438898500 | 3140 | 3140 | 3140 | 3140 | 1000 |
| 300 | 20230921 | 142100 | 1435758500 | 3140 | 3140 | 3140 | 3140 | 500 |
| 301 | 20230921 | 142000 | 1434188500 | 3140 | 3145 | 3145 | 3140 | 340 |
| 302 | 20230921 | 141900 | 1433119405 | 3145 | 3145 | 3145 | 3145 | 167 |
| 303 | 20230921 | 141800 | 1432594190 | 3145 | 3145 | 3150 | 3145 | 470 |
| 304 | 20230921 | 141700 | 1431115590 | 3145 | 3145 | 3145 | 3145 | 320 |
| 305 | 20230921 | 141600 | 1430109190 | 3140 | 3140 | 3140 | 3140 | 298 |
| 306 | 20230921 | 141500 | 1429173470 | 3140 | 3140 | 3140 | 3140 | 1 |
| 307 | 20230921 | 141400 | 1429170330 | 3135 | 3135 | 3135 | 3135 | 108 |
| 308 | 20230921 | 141300 | 1428831750 | 3150 | 3145 | 3150 | 3145 | 283 |
| 309 | 20230921 | 141200 | 1427940835 | 3150 | 3135 | 3150 | 3135 | 300 |
| 310 | 20230921 | 141100 | 1426997335 | 3135 | 3135 | 3135 | 3135 | 50 |
| 311 | 20230921 | 141000 | 1426840585 | 3150 | 3150 | 3150 | 3135 | 355 |
| 312 | 20230921 | 140900 | 1425723160 | 3150 | 3150 | 3150 | 3150 | 1 |
| 313 | 20230921 | 140800 | 1425720010 | 3150 | 3145 | 3150 | 3145 | 158 |
| 314 | 20230921 | 140700 | 1425222955 | 3150 | 3135 | 3150 | 3135 | 156 |
| 315 | 20230921 | 140600 | 1424733145 | 3135 | 3140 | 3150 | 3135 | 1272 |
| 316 | 20230921 | 140500 | 1420742580 | 3135 | 3145 | 3150 | 3135 | 112 |
| 317 | 20230921 | 140400 | 1420390160 | 3140 | 3135 | 3140 | 3135 | 778 |
| 318 | 20230921 | 140300 | 1417951080 | 3130 | 3130 | 3130 | 3130 | 0 |
| 319 | 20230921 | 140200 | 1417951080 | 3130 | 3130 | 3130 | 3130 | 20 |
| 320 | 20230921 | 140100 | 1417888480 | 3155 | 3145 | 3155 | 3130 | 50224 |
| 321 | 20230921 | 140000 | 1260290230 | 3145 | 3145 | 3145 | 3145 | 60 |
| 322 | 20230921 | 135900 | 1260101530 | 3150 | 3150 | 3150 | 3150 | 501 |
| 323 | 20230921 | 135800 | 1258523380 | 3145 | 3145 | 3145 | 3145 | 0 |
| 324 | 20230921 | 135700 | 1258523380 | 3145 | 3150 | 3150 | 3145 | 1520 |
| 325 | 20230921 | 135600 | 1253740430 | 3150 | 3145 | 3150 | 3145 | 326 |
| 326 | 20230921 | 135500 | 1252713780 | 3150 | 3150 | 3150 | 3150 | 182 |
| 327 | 20230921 | 135400 | 1252140480 | 3155 | 3155 | 3155 | 3155 | 6 |
| 328 | 20230921 | 135300 | 1252121550 | 3145 | 3145 | 3145 | 3145 | 140 |
| 329 | 20230921 | 135200 | 1251681250 | 3155 | 3150 | 3155 | 3145 | 1031 |
| 330 | 20230921 | 135100 | 1248437080 | 3155 | 3155 | 3155 | 3155 | 0 |
| 331 | 20230921 | 135000 | 1248437080 | 3155 | 3150 | 3155 | 3150 | 83 |
| 332 | 20230921 | 134900 | 1248175380 | 3145 | 3150 | 3150 | 3145 | 1000 |
| 333 | 20230921 | 134800 | 1245030195 | 3150 | 3150 | 3150 | 3150 | 2 |
| 334 | 20230921 | 134700 | 1245023895 | 3155 | 3155 | 3155 | 3155 | 1 |
| 335 | 20230921 | 134600 | 1245020740 | 3145 | 3150 | 3155 | 3145 | 1095 |
| 336 | 20230921 | 134500 | 1241573835 | 3150 | 3150 | 3150 | 3150 | 295 |
| 337 | 20230921 | 134400 | 1240644585 | 3150 | 3155 | 3155 | 3150 | 129 |
| 338 | 20230921 | 134300 | 1240238185 | 3155 | 3155 | 3155 | 3155 | 41 |
| 339 | 20230921 | 134200 | 1240108830 | 3150 | 3150 | 3150 | 3150 | 331 |
| 340 | 20230921 | 134100 | 1239066180 | 3155 | 3150 | 3155 | 3150 | 5 |
| 341 | 20230921 | 134000 | 1239050415 | 3150 | 3150 | 3155 | 3150 | 2390 |
| 342 | 20230921 | 133900 | 1231521375 | 3150 | 3150 | 3150 | 3150 | 3905 |
| 343 | 20230921 | 133800 | 1219220625 | 3150 | 3150 | 3150 | 3150 | 600 |
| 344 | 20230921 | 133700 | 1217330625 | 3150 | 3145 | 3150 | 3145 | 2162 |
| 345 | 20230921 | 133600 | 1210527535 | 3150 | 3150 | 3150 | 3150 | 521 |
| 346 | 20230921 | 133500 | 1208886385 | 3150 | 3145 | 3150 | 3145 | 327 |
| 347 | 20230921 | 133400 | 1207856340 | 3145 | 3145 | 3145 | 3145 | 641 |
| 348 | 20230921 | 133300 | 1205840395 | 3145 | 3145 | 3145 | 3145 | 0 |
| 349 | 20230921 | 133200 | 1205840395 | 3145 | 3145 | 3145 | 3145 | 0 |
| 350 | 20230921 | 133100 | 1205840395 | 3145 | 3145 | 3145 | 3145 | 30 |
| 351 | 20230921 | 133000 | 1205746045 | 3150 | 3150 | 3150 | 3150 | 1 |
| 352 | 20230921 | 132900 | 1205742895 | 3145 | 3145 | 3145 | 3145 | 0 |
| 353 | 20230921 | 132800 | 1205742895 | 3145 | 3145 | 3145 | 3145 | 1140 |
| 354 | 20230921 | 132700 | 1202157595 | 3145 | 3145 | 3145 | 3145 | 82 |
| 355 | 20230921 | 132600 | 1201899705 | 3145 | 3145 | 3145 | 3145 | 736 |
| 356 | 20230921 | 132500 | 1199584985 | 3150 | 3150 | 3150 | 3150 | 303 |
| 357 | 20230921 | 132400 | 1198630535 | 3145 | 3145 | 3145 | 3145 | 56 |
| 358 | 20230921 | 132300 | 1198454415 | 3150 | 3150 | 3150 | 3150 | 1000 |
| 359 | 20230921 | 132200 | 1195304415 | 3145 | 3145 | 3145 | 3145 | 100 |
| 360 | 20230921 | 132100 | 1194989915 | 3150 | 3150 | 3150 | 3150 | 31 |
| 361 | 20230921 | 132000 | 1194892265 | 3150 | 3150 | 3150 | 3150 | 31 |
| 362 | 20230921 | 131900 | 1194794615 | 3145 | 3150 | 3150 | 3145 | 351 |
| 363 | 20230921 | 131800 | 1193689215 | 3150 | 3150 | 3150 | 3150 | 0 |
| 364 | 20230921 | 131700 | 1193689215 | 3150 | 3150 | 3150 | 3150 | 797 |
| 365 | 20230921 | 131600 | 1191178665 | 3150 | 3145 | 3150 | 3145 | 583 |
| 366 | 20230921 | 131500 | 1189345095 | 3140 | 3140 | 3140 | 3140 | 89 |
| 367 | 20230921 | 131400 | 1189065635 | 3145 | 3145 | 3145 | 3140 | 1315 |
| 368 | 20230921 | 131300 | 1184936510 | 3145 | 3145 | 3145 | 3145 | 50 |
| 369 | 20230921 | 131200 | 1184779260 | 3145 | 3145 | 3145 | 3145 | 461 |
| 370 | 20230921 | 131100 | 1183329415 | 3145 | 3140 | 3145 | 3140 | 101 |
| 371 | 20230921 | 131000 | 1183012270 | 3145 | 3145 | 3145 | 3145 | 650 |
| 372 | 20230921 | 130900 | 1180968020 | 3140 | 3150 | 3150 | 3140 | 2387 |
| 373 | 20230921 | 130800 | 1173464645 | 3155 | 3155 | 3155 | 3155 | 0 |
| 374 | 20230921 | 130700 | 1173464645 | 3155 | 3145 | 3155 | 3145 | 318 |
| 375 | 20230921 | 130600 | 1172461365 | 3155 | 3155 | 3155 | 3145 | 22 |
| 376 | 20230921 | 130500 | 1172392155 | 3145 | 3150 | 3155 | 3145 | 4182 |
| 377 | 20230921 | 130400 | 1159219320 | 3155 | 3155 | 3155 | 3155 | 151 |
| 378 | 20230921 | 130300 | 1158742915 | 3155 | 3155 | 3155 | 3150 | 1012 |
| 379 | 20230921 | 130200 | 1155555055 | 3155 | 3150 | 3155 | 3150 | 141 |
| 380 | 20230921 | 130100 | 1155110900 | 3155 | 3155 | 3155 | 3150 | 1672 |
| 381 | 20230921 | 130000 | 1149839090 | 3150 | 3150 | 3155 | 3150 | 161 |
| 382 | 20230921 | 125900 | 1149331935 | 3150 | 3150 | 3150 | 3150 | 3 |
| 383 | 20230921 | 125800 | 1149322485 | 3160 | 3160 | 3160 | 3160 | 11 |
| 384 | 20230921 | 125700 | 1149287725 | 3150 | 3150 | 3150 | 3150 | 6 |
| 385 | 20230921 | 125600 | 1149268825 | 3160 | 3155 | 3160 | 3150 | 5299 |
| 386 | 20230921 | 125500 | 1132564845 | 3155 | 3155 | 3155 | 3155 | 500 |
| 387 | 20230921 | 125400 | 1130987345 | 3150 | 3150 | 3150 | 3150 | 389 |
| 388 | 20230921 | 125300 | 1129761995 | 3150 | 3150 | 3150 | 3150 | 10 |
| 389 | 20230921 | 125200 | 1129730495 | 3150 | 3145 | 3150 | 3145 | 250 |
| 390 | 20230921 | 125100 | 1128944240 | 3150 | 3150 | 3150 | 3150 | 24 |
| 391 | 20230921 | 125000 | 1128868640 | 3150 | 3145 | 3150 | 3145 | 200 |
| 392 | 20230921 | 124900 | 1128239150 | 3145 | 3150 | 3150 | 3145 | 21 |
| 393 | 20230921 | 124800 | 1128173100 | 3140 | 3145 | 3145 | 3140 | 1452 |
| 394 | 20230921 | 124700 | 1123608820 | 3145 | 3145 | 3145 | 3140 | 213 |
| 395 | 20230921 | 124600 | 1122938985 | 3145 | 3145 | 3145 | 3145 | 51 |
| 396 | 20230921 | 124500 | 1122778590 | 3145 | 3145 | 3145 | 3145 | 1052 |
| 397 | 20230921 | 124400 | 1119470050 | 3145 | 3145 | 3145 | 3145 | 31 |
| 398 | 20230921 | 124300 | 1119372555 | 3145 | 3145 | 3145 | 3145 | 250 |
| 399 | 20230921 | 124200 | 1118586305 | 3150 | 3145 | 3150 | 3140 | 14 |
| 400 | 20230921 | 124100 | 1118542320 | 3155 | 3145 | 3155 | 3145 | 424 |
| 401 | 20230921 | 124000 | 1117208830 | 3150 | 3155 | 3155 | 3150 | 2737 |
| 402 | 20230921 | 123900 | 1108573860 | 3150 | 3150 | 3150 | 3150 | 2 |
| 403 | 20230921 | 123800 | 1108567560 | 3155 | 3155 | 3155 | 3155 | 1 |
| 404 | 20230921 | 123700 | 1108564405 | 3145 | 3145 | 3145 | 3145 | 525 |
| 405 | 20230921 | 123600 | 1106913280 | 3155 | 3155 | 3155 | 3155 | 1 |
| 406 | 20230921 | 123500 | 1106910125 | 3150 | 3155 | 3155 | 3145 | 650 |
| 407 | 20230921 | 123400 | 1104865120 | 3145 | 3155 | 3155 | 3145 | 1138 |
| 408 | 20230921 | 123300 | 1101286060 | 3155 | 3155 | 3155 | 3155 | 30 |
| 409 | 20230921 | 123200 | 1101191410 | 3155 | 3155 | 3155 | 3155 | 1 |
| 410 | 20230921 | 123100 | 1101188255 | 3155 | 3145 | 3155 | 3140 | 260 |
| 411 | 20230921 | 123000 | 1100371580 | 3155 | 3155 | 3155 | 3155 | 473 |
| 412 | 20230921 | 122900 | 1098879265 | 3155 | 3145 | 3155 | 3145 | 28 |
| 413 | 20230921 | 122800 | 1098791055 | 3145 | 3145 | 3150 | 3145 | 103 |
| 414 | 20230921 | 122700 | 1098466770 | 3140 | 3140 | 3140 | 3140 | 40 |
| 415 | 20230921 | 122600 | 1098341170 | 3140 | 3140 | 3140 | 3140 | 45 |
| 416 | 20230921 | 122500 | 1098199870 | 3140 | 3145 | 3145 | 3140 | 2314 |
| 417 | 20230921 | 122400 | 1090933895 | 3140 | 3140 | 3140 | 3140 | 632 |
| 418 | 20230921 | 122300 | 1088949415 | 3140 | 3145 | 3145 | 3140 | 100 |
| 419 | 20230921 | 122200 | 1088635380 | 3150 | 3145 | 3150 | 3140 | 501 |
| 420 | 20230921 | 122100 | 1087062100 | 3145 | 3140 | 3145 | 3140 | 335 |
| 421 | 20230921 | 122000 | 1086010075 | 3140 | 3140 | 3140 | 3140 | 0 |
| 422 | 20230921 | 121900 | 1086010075 | 3140 | 3140 | 3140 | 3140 | 3 |
| 423 | 20230921 | 121800 | 1086000655 | 3140 | 3140 | 3145 | 3140 | 1169 |
| 424 | 20230921 | 121700 | 1082329990 | 3150 | 3140 | 3150 | 3140 | 247 |
| 425 | 20230921 | 121600 | 1081554400 | 3140 | 3140 | 3140 | 3140 | 147 |
| 426 | 20230921 | 121500 | 1081092820 | 3145 | 3150 | 3150 | 3145 | 275 |
| 427 | 20230921 | 121400 | 1080227935 | 3145 | 3145 | 3150 | 3145 | 1316 |
| 428 | 20230921 | 121300 | 1076089110 | 3145 | 3145 | 3145 | 3145 | 2750 |
| 429 | 20230921 | 121200 | 1067440360 | 3145 | 3150 | 3150 | 3145 | 111 |
| 430 | 20230921 | 121100 | 1067091260 | 3150 | 3150 | 3150 | 3150 | 5 |
| 431 | 20230921 | 121000 | 1067075510 | 3150 | 3150 | 3150 | 3150 | 2 |
| 432 | 20230921 | 120900 | 1067069210 | 3155 | 3155 | 3155 | 3155 | 0 |
| 433 | 20230921 | 120800 | 1067069210 | 3155 | 3155 | 3155 | 3155 | 77 |
| 434 | 20230921 | 120700 | 1066826275 | 3155 | 3140 | 3155 | 3140 | 75 |
| 435 | 20230921 | 120600 | 1066590100 | 3155 | 3145 | 3155 | 3145 | 99 |
| 436 | 20230921 | 120500 | 1066278260 | 3145 | 3145 | 3145 | 3145 | 11 |
| 437 | 20230921 | 120400 | 1066243665 | 3140 | 3140 | 3140 | 3140 | 0 |
| 438 | 20230921 | 120300 | 1066243665 | 3140 | 3140 | 3140 | 3140 | 30 |
| 439 | 20230921 | 120200 | 1066149465 | 3140 | 3135 | 3140 | 3135 | 826 |
| 440 | 20230921 | 120100 | 1063558775 | 3135 | 3140 | 3140 | 3135 | 2033 |
| 441 | 20230921 | 120000 | 1057185270 | 3140 | 3145 | 3145 | 3140 | 8659 |
| 442 | 20230921 | 115900 | 1029990480 | 3145 | 3150 | 3150 | 3145 | 11668 |
| 443 | 20230921 | 115800 | 993294595 | 3150 | 3150 | 3150 | 3150 | 1162 |
| 444 | 20230921 | 115700 | 989634295 | 3145 | 3150 | 3150 | 3145 | 143 |
| 445 | 20230921 | 115600 | 989184050 | 3150 | 3150 | 3150 | 3150 | 6182 |
| 446 | 20230921 | 115500 | 969710750 | 3155 | 3155 | 3155 | 3155 | 20 |
| 447 | 20230921 | 115400 | 969647650 | 3155 | 3155 | 3155 | 3150 | 342 |
| 448 | 20230921 | 115300 | 968568845 | 3155 | 3155 | 3155 | 3155 | 1 |
| 449 | 20230921 | 115200 | 968565690 | 3150 | 3150 | 3155 | 3150 | 472 |
| 450 | 20230921 | 115100 | 967078885 | 3150 | 3150 | 3150 | 3150 | 188 |
| 451 | 20230921 | 115000 | 966486685 | 3150 | 3150 | 3150 | 3150 | 0 |
| 452 | 20230921 | 114900 | 966486685 | 3150 | 3155 | 3155 | 3150 | 309 |
| 453 | 20230921 | 114800 | 965513295 | 3155 | 3150 | 3155 | 3150 | 120 |
| 454 | 20230921 | 114700 | 965135195 | 3155 | 3150 | 3155 | 3150 | 647 |
| 455 | 20230921 | 114600 | 963095895 | 3155 | 3155 | 3155 | 3155 | 0 |
| 456 | 20230921 | 114500 | 963095895 | 3155 | 3155 | 3155 | 3155 | 129 |
| 457 | 20230921 | 114400 | 962688900 | 3155 | 3155 | 3155 | 3155 | 27 |
| 458 | 20230921 | 114300 | 962603715 | 3155 | 3155 | 3155 | 3155 | 0 |
| 459 | 20230921 | 114200 | 962603715 | 3155 | 3155 | 3155 | 3150 | 480 |
| 460 | 20230921 | 114100 | 961089745 | 3155 | 3155 | 3155 | 3155 | 3361 |
| 461 | 20230921 | 114000 | 950485790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 462 | 20230921 | 113900 | 950485790 | 3160 | 3160 | 3160 | 3160 | 2540 |
| 463 | 20230921 | 113800 | 942459390 | 3160 | 3160 | 3160 | 3155 | 398 |
| 464 | 20230921 | 113700 | 941201760 | 3160 | 3160 | 3160 | 3160 | 1777 |
| 465 | 20230921 | 113600 | 935586440 | 3155 | 3155 | 3160 | 3155 | 380 |
| 466 | 20230921 | 113500 | 934387040 | 3155 | 3160 | 3160 | 3155 | 703 |
| 467 | 20230921 | 113400 | 932168975 | 3160 | 3155 | 3160 | 3155 | 185 |
| 468 | 20230921 | 113300 | 931584425 | 3160 | 3160 | 3160 | 3155 | 103 |
| 469 | 20230921 | 113200 | 931259200 | 3160 | 3155 | 3160 | 3150 | 549 |
| 470 | 20230921 | 113100 | 929527060 | 3160 | 3155 | 3160 | 3155 | 210 |
| 471 | 20230921 | 113000 | 928863950 | 3155 | 3155 | 3155 | 3155 | 27 |
| 472 | 20230921 | 112900 | 928778765 | 3155 | 3155 | 3155 | 3155 | 146 |
| 473 | 20230921 | 112800 | 928318135 | 3155 | 3155 | 3155 | 3155 | 9 |
| 474 | 20230921 | 112700 | 928289740 | 3155 | 3160 | 3160 | 3155 | 1625 |
| 475 | 20230921 | 112600 | 923160265 | 3155 | 3155 | 3155 | 3155 | 0 |
| 476 | 20230921 | 112500 | 923160265 | 3155 | 3160 | 3160 | 3155 | 119 |
| 477 | 20230921 | 112400 | 922784315 | 3160 | 3160 | 3160 | 3160 | 3 |
| 478 | 20230921 | 112300 | 922774835 | 3155 | 3155 | 3155 | 3155 | 520 |
| 479 | 20230921 | 112200 | 921134235 | 3160 | 3160 | 3160 | 3160 | 94 |
| 480 | 20230921 | 112100 | 920837195 | 3160 | 3155 | 3160 | 3155 | 414 |
| 481 | 20230921 | 112000 | 919531020 | 3155 | 3155 | 3155 | 3155 | 577 |
| 482 | 20230921 | 111900 | 917710585 | 3155 | 3155 | 3155 | 3155 | 170 |
| 483 | 20230921 | 111800 | 917174235 | 3150 | 3155 | 3155 | 3150 | 544 |
| 484 | 20230921 | 111700 | 915460435 | 3150 | 3155 | 3155 | 3150 | 975 |
| 485 | 20230921 | 111600 | 912385600 | 3150 | 3150 | 3150 | 3150 | 0 |
| 486 | 20230921 | 111500 | 912385600 | 3150 | 3155 | 3155 | 3150 | 2825 |
| 487 | 20230921 | 111400 | 903484270 | 3155 | 3155 | 3155 | 3155 | 1 |
| 488 | 20230921 | 111300 | 903481115 | 3160 | 3160 | 3160 | 3160 | 100 |
| 489 | 20230921 | 111200 | 903165115 | 3160 | 3150 | 3160 | 3150 | 505 |
| 490 | 20230921 | 111100 | 901574315 | 3160 | 3150 | 3160 | 3150 | 1601 |
| 491 | 20230921 | 111000 | 896521155 | 3160 | 3160 | 3160 | 3150 | 1014 |
| 492 | 20230921 | 110900 | 893317015 | 3150 | 3155 | 3155 | 3150 | 565 |
| 493 | 20230921 | 110800 | 891534750 | 3160 | 3160 | 3160 | 3160 | 49 |
| 494 | 20230921 | 110700 | 891379910 | 3160 | 3160 | 3160 | 3155 | 44 |
| 495 | 20230921 | 110600 | 891240875 | 3155 | 3155 | 3160 | 3155 | 1099 |
| 496 | 20230921 | 110500 | 887773525 | 3155 | 3155 | 3155 | 3155 | 0 |
| 497 | 20230921 | 110400 | 887773525 | 3155 | 3155 | 3155 | 3155 | 10 |
| 498 | 20230921 | 110300 | 887741975 | 3155 | 3155 | 3155 | 3155 | 25 |
| 499 | 20230921 | 110200 | 887663100 | 3155 | 3150 | 3155 | 3150 | 3220 |
| 500 | 20230921 | 110100 | 877519995 | 3155 | 3160 | 3160 | 3155 | 475 |
| 501 | 20230921 | 110000 | 876021360 | 3155 | 3155 | 3155 | 3155 | 27 |
| 502 | 20230921 | 105900 | 875936175 | 3160 | 3160 | 3160 | 3160 | 4 |
| 503 | 20230921 | 105800 | 875923535 | 3150 | 3155 | 3155 | 3150 | 2985 |
| 504 | 20230921 | 105700 | 866518280 | 3155 | 3155 | 3155 | 3155 | 1820 |
| 505 | 20230921 | 105600 | 860776180 | 3155 | 3155 | 3155 | 3155 | 0 |
| 506 | 20230921 | 105500 | 860776180 | 3155 | 3155 | 3155 | 3155 | 40 |
| 507 | 20230921 | 105400 | 860649980 | 3160 | 3160 | 3160 | 3160 | 626 |
| 508 | 20230921 | 105300 | 858671820 | 3160 | 3160 | 3160 | 3160 | 170 |
| 509 | 20230921 | 105200 | 858134620 | 3160 | 3160 | 3160 | 3160 | 160 |
| 510 | 20230921 | 105100 | 857629020 | 3155 | 3150 | 3155 | 3150 | 14503 |
| 511 | 20230921 | 105000 | 811941570 | 3145 | 3150 | 3150 | 3145 | 638 |
| 512 | 20230921 | 104900 | 809934935 | 3150 | 3145 | 3150 | 3145 | 658 |
| 513 | 20230921 | 104800 | 807864735 | 3145 | 3150 | 3150 | 3145 | 109 |
| 514 | 20230921 | 104700 | 807521420 | 3150 | 3150 | 3150 | 3150 | 92 |
| 515 | 20230921 | 104600 | 807231620 | 3145 | 3150 | 3150 | 3145 | 154 |
| 516 | 20230921 | 104500 | 806747210 | 3150 | 3150 | 3150 | 3145 | 205 |
| 517 | 20230921 | 104400 | 806101595 | 3150 | 3150 | 3150 | 3150 | 1 |
| 518 | 20230921 | 104300 | 806098445 | 3145 | 3145 | 3145 | 3145 | 454 |
| 519 | 20230921 | 104200 | 804670615 | 3145 | 3140 | 3145 | 3140 | 693 |
| 520 | 20230921 | 104100 | 802494545 | 3140 | 3145 | 3145 | 3140 | 2464 |
| 521 | 20230921 | 104000 | 794747150 | 3145 | 3145 | 3145 | 3145 | 500 |
| 522 | 20230921 | 103900 | 793174650 | 3145 | 3150 | 3150 | 3145 | 130 |
| 523 | 20230921 | 103800 | 792765285 | 3150 | 3150 | 3150 | 3150 | 0 |
| 524 | 20230921 | 103700 | 792765285 | 3150 | 3145 | 3150 | 3145 | 1778 |
| 525 | 20230921 | 103600 | 787173360 | 3145 | 3145 | 3145 | 3140 | 4083 |
| 526 | 20230921 | 103500 | 774332460 | 3145 | 3140 | 3145 | 3140 | 888 |
| 527 | 20230921 | 103400 | 771541125 | 3140 | 3145 | 3145 | 3140 | 302 |
| 528 | 20230921 | 103300 | 770592590 | 3145 | 3140 | 3145 | 3140 | 2169 |
| 529 | 20230921 | 103200 | 763781680 | 3140 | 3140 | 3145 | 3140 | 811 |
| 530 | 20230921 | 103100 | 761233685 | 3140 | 3140 | 3145 | 3140 | 2969 |
| 531 | 20230921 | 103000 | 751900575 | 3145 | 3140 | 3150 | 3140 | 316 |
| 532 | 20230921 | 102900 | 750907805 | 3140 | 3145 | 3150 | 3140 | 1488 |
| 533 | 20230921 | 102800 | 746233000 | 3145 | 3145 | 3145 | 3145 | 392 |
| 534 | 20230921 | 102700 | 745000160 | 3145 | 3150 | 3150 | 3145 | 1419 |
| 535 | 20230921 | 102600 | 740534905 | 3150 | 3145 | 3150 | 3145 | 1627 |
| 536 | 20230921 | 102500 | 735416990 | 3150 | 3145 | 3150 | 3145 | 1322 |
| 537 | 20230921 | 102400 | 731259295 | 3150 | 3150 | 3150 | 3145 | 1484 |
| 538 | 20230921 | 102300 | 726591365 | 3150 | 3150 | 3150 | 3150 | 226 |
| 539 | 20230921 | 102200 | 725879465 | 3150 | 3155 | 3155 | 3150 | 3704 |
| 540 | 20230921 | 102100 | 714211860 | 3150 | 3145 | 3150 | 3145 | 8656 |
| 541 | 20230921 | 102000 | 686973980 | 3155 | 3150 | 3155 | 3150 | 12181 |
| 542 | 20230921 | 101900 | 648602200 | 3150 | 3155 | 3160 | 3150 | 4095 |
| 543 | 20230921 | 101800 | 635687055 | 3155 | 3155 | 3155 | 3155 | 1081 |
| 544 | 20230921 | 101700 | 632276500 | 3155 | 3160 | 3160 | 3155 | 1489 |
| 545 | 20230921 | 101600 | 627578205 | 3160 | 3165 | 3165 | 3160 | 1724 |
| 546 | 20230921 | 101500 | 622130340 | 3165 | 3165 | 3165 | 3160 | 1740 |
| 547 | 20230921 | 101400 | 616630870 | 3165 | 3165 | 3165 | 3165 | 45 |
| 548 | 20230921 | 101300 | 616488445 | 3165 | 3165 | 3165 | 3165 | 1194 |
| 549 | 20230921 | 101200 | 612709435 | 3165 | 3165 | 3165 | 3165 | 628 |
| 550 | 20230921 | 101100 | 610721815 | 3165 | 3165 | 3165 | 3165 | 14 |
| 551 | 20230921 | 101000 | 610677505 | 3165 | 3165 | 3165 | 3165 | 12 |
| 552 | 20230921 | 100900 | 610639525 | 3160 | 3155 | 3160 | 3155 | 1565 |
| 553 | 20230921 | 100800 | 605695325 | 3150 | 3155 | 3160 | 3150 | 3805 |
| 554 | 20230921 | 100700 | 593694075 | 3155 | 3165 | 3165 | 3155 | 480 |
| 555 | 20230921 | 100600 | 592177920 | 3155 | 3165 | 3165 | 3155 | 11098 |
| 556 | 20230921 | 100500 | 557114075 | 3165 | 3170 | 3170 | 3160 | 2931 |
| 557 | 20230921 | 100400 | 547840385 | 3170 | 3170 | 3170 | 3170 | 122 |
| 558 | 20230921 | 100300 | 547453645 | 3165 | 3170 | 3170 | 3165 | 1713 |
| 559 | 20230921 | 100200 | 542031935 | 3170 | 3170 | 3170 | 3165 | 832 |
| 560 | 20230921 | 100100 | 539394630 | 3170 | 3170 | 3170 | 3165 | 1720 |
| 561 | 20230921 | 100000 | 533950430 | 3170 | 3165 | 3170 | 3165 | 513 |
| 562 | 20230921 | 095900 | 532325550 | 3165 | 3170 | 3170 | 3165 | 370 |
| 563 | 20230921 | 095800 | 531154170 | 3170 | 3170 | 3170 | 3160 | 11979 |
| 564 | 20230921 | 095700 | 493205985 | 3170 | 3180 | 3180 | 3170 | 11261 |
| 565 | 20230921 | 095600 | 457410220 | 3185 | 3185 | 3185 | 3180 | 184 |
| 566 | 20230921 | 095500 | 456824680 | 3185 | 3185 | 3185 | 3180 | 1019 |
| 567 | 20230921 | 095400 | 453584165 | 3185 | 3185 | 3185 | 3185 | 461 |
| 568 | 20230921 | 095300 | 452115880 | 3185 | 3185 | 3185 | 3180 | 445 |
| 569 | 20230921 | 095200 | 450698690 | 3185 | 3180 | 3185 | 3180 | 2515 |
| 570 | 20230921 | 095100 | 442698960 | 3180 | 3185 | 3185 | 3180 | 1111 |
| 571 | 20230921 | 095000 | 439163040 | 3185 | 3185 | 3185 | 3185 | 2655 |
| 572 | 20230921 | 094900 | 430706865 | 3185 | 3185 | 3185 | 3185 | 5700 |
| 573 | 20230921 | 094800 | 412552365 | 3185 | 3190 | 3195 | 3185 | 9157 |
| 574 | 20230921 | 094700 | 383348880 | 3190 | 3190 | 3190 | 3190 | 133 |
| 575 | 20230921 | 094600 | 382924610 | 3190 | 3190 | 3195 | 3190 | 279 |
| 576 | 20230921 | 094500 | 382034450 | 3190 | 3195 | 3195 | 3190 | 737 |
| 577 | 20230921 | 094400 | 379683070 | 3195 | 3200 | 3200 | 3195 | 103 |
| 578 | 20230921 | 094300 | 379353970 | 3200 | 3200 | 3200 | 3195 | 270 |
| 579 | 20230921 | 094200 | 378491295 | 3195 | 3200 | 3200 | 3190 | 790 |
| 580 | 20230921 | 094100 | 375968265 | 3190 | 3200 | 3200 | 3190 | 6170 |
| 581 | 20230921 | 094000 | 356256045 | 3200 | 3195 | 3200 | 3195 | 2106 |
| 582 | 20230921 | 093900 | 349525630 | 3195 | 3200 | 3200 | 3195 | 625 |
| 583 | 20230921 | 093800 | 347528480 | 3205 | 3205 | 3205 | 3195 | 2885 |
| 584 | 20230921 | 093700 | 338298115 | 3205 | 3205 | 3205 | 3200 | 1379 |
| 585 | 20230921 | 093600 | 333885140 | 3205 | 3205 | 3205 | 3205 | 35 |
| 586 | 20230921 | 093500 | 333772965 | 3200 | 3205 | 3205 | 3200 | 1565 |
| 587 | 20230921 | 093400 | 328764900 | 3205 | 3200 | 3205 | 3200 | 1639 |
| 588 | 20230921 | 093300 | 323518525 | 3205 | 3205 | 3205 | 3200 | 1500 |
| 589 | 20230921 | 093200 | 318718410 | 3205 | 3205 | 3205 | 3200 | 552 |
| 590 | 20230921 | 093100 | 316951770 | 3210 | 3210 | 3210 | 3200 | 15 |
| 591 | 20230921 | 093000 | 316903655 | 3195 | 3210 | 3210 | 3195 | 2700 |
| 592 | 20230921 | 092900 | 308263815 | 3210 | 3205 | 3210 | 3200 | 23 |
| 593 | 20230921 | 092800 | 308190175 | 3200 | 3200 | 3210 | 3200 | 2056 |
| 594 | 20230921 | 092700 | 301610685 | 3200 | 3215 | 3215 | 3200 | 1159 |
| 595 | 20230921 | 092600 | 297895300 | 3215 | 3215 | 3215 | 3210 | 83 |
| 596 | 20230921 | 092500 | 297628815 | 3215 | 3210 | 3215 | 3210 | 67 |
| 597 | 20230921 | 092400 | 297413570 | 3210 | 3200 | 3210 | 3200 | 1532 |
| 598 | 20230921 | 092300 | 292501170 | 3200 | 3200 | 3200 | 3195 | 1150 |
| 599 | 20230921 | 092200 | 288821220 | 3195 | 3190 | 3195 | 3190 | 2535 |
| 600 | 20230921 | 092100 | 280726145 | 3195 | 3200 | 3200 | 3190 | 6837 |
| 601 | 20230921 | 092000 | 258885995 | 3205 | 3205 | 3205 | 3205 | 8012 |
| 602 | 20230921 | 091900 | 233207535 | 3210 | 3210 | 3210 | 3210 | 1381 |
| 603 | 20230921 | 091800 | 228774525 | 3210 | 3215 | 3215 | 3210 | 851 |
| 604 | 20230921 | 091700 | 226042765 | 3215 | 3210 | 3215 | 3210 | 2151 |
| 605 | 20230921 | 091600 | 219135530 | 3205 | 3205 | 3205 | 3205 | 1409 |
| 606 | 20230921 | 091500 | 214619685 | 3205 | 3195 | 3205 | 3190 | 3066 |
| 607 | 20230921 | 091400 | 204838040 | 3195 | 3195 | 3200 | 3185 | 8918 |
| 608 | 20230921 | 091300 | 176395550 | 3200 | 3200 | 3200 | 3195 | 177 |
| 609 | 20230921 | 091200 | 175829815 | 3200 | 3195 | 3200 | 3190 | 863 |
| 610 | 20230921 | 091100 | 173076380 | 3195 | 3200 | 3200 | 3190 | 3302 |
| 611 | 20230921 | 091000 | 162536480 | 3200 | 3195 | 3200 | 3195 | 916 |
| 612 | 20230921 | 090900 | 159607300 | 3200 | 3190 | 3200 | 3185 | 5154 |
| 613 | 20230921 | 090800 | 143187745 | 3185 | 3220 | 3220 | 3185 | 6037 |
| 614 | 20230921 | 090700 | 123903590 | 3220 | 3205 | 3220 | 3190 | 10937 |
| 615 | 20230921 | 090600 | 88901985 | 3205 | 3220 | 3220 | 3205 | 144 |
| 616 | 20230921 | 090500 | 88439215 | 3220 | 3210 | 3220 | 3200 | 1432 |
| 617 | 20230921 | 090400 | 83854360 | 3200 | 3215 | 3215 | 3195 | 1608 |
| 618 | 20230921 | 090300 | 78714045 | 3215 | 3220 | 3225 | 3190 | 1674 |
| 619 | 20230921 | 090200 | 73352370 | 3220 | 3230 | 3230 | 3190 | 10608 |
| 620 | 20230921 | 090100 | 39410430 | 3230 | 3230 | 3230 | 3200 | 2101 |
| 621 | 20230921 | 090000 | 32684505 | 3230 | 3225 | 3230 | 3205 | 9261 |