31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 3 | 20230919 | 192200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20230919 | 192100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20230919 | 192000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20230919 | 191900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20230919 | 191800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20230919 | 191700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20230919 | 191600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20230919 | 191500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20230919 | 191400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20230919 | 191300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20230919 | 191200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20230919 | 191100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20230919 | 191000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20230919 | 190900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20230919 | 190800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20230919 | 190700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20230919 | 190600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20230919 | 190500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20230919 | 190400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20230919 | 190300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20230919 | 190200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20230919 | 190100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20230919 | 190000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20230919 | 185900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20230919 | 185800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20230919 | 185700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20230919 | 185600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20230919 | 185500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20230919 | 185400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20230919 | 185300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 33 | 20230919 | 185200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20230919 | 185100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20230919 | 185000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20230919 | 184900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20230919 | 184800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20230919 | 184700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20230919 | 184600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20230919 | 184500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20230919 | 184400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20230919 | 184300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20230919 | 184200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20230919 | 184100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20230919 | 184000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20230919 | 183900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20230919 | 183800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20230919 | 183700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20230919 | 183600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20230919 | 183500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20230919 | 183400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20230919 | 183300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20230919 | 183200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20230919 | 183100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20230919 | 183000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20230919 | 182900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20230919 | 182800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20230919 | 182700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20230919 | 182600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20230919 | 182500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20230919 | 182400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20230919 | 182300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 63 | 20230919 | 182200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20230919 | 182100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20230919 | 182000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20230919 | 181900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20230919 | 181800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20230919 | 181700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20230919 | 181600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20230919 | 181500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20230919 | 181400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20230919 | 181300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20230919 | 181200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20230919 | 181100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20230919 | 181000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20230919 | 180900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20230919 | 180800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20230919 | 180700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20230919 | 180600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20230919 | 180500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20230919 | 180400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20230919 | 180300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20230919 | 180200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20230919 | 180100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20230919 | 180000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20230919 | 175900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20230919 | 175800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20230919 | 175700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20230919 | 175600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20230919 | 175500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20230919 | 175400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20230919 | 175300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 93 | 20230919 | 175200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20230919 | 175100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20230919 | 175000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20230919 | 174900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20230919 | 174800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20230919 | 174700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20230919 | 174600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20230919 | 174500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20230919 | 174400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20230919 | 174300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20230919 | 174200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20230919 | 174100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20230919 | 174000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20230919 | 173900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20230919 | 173800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20230919 | 173700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20230919 | 173600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20230919 | 173500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20230919 | 173400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20230919 | 173300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20230919 | 173200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20230919 | 173100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20230919 | 173000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20230919 | 172900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20230919 | 172800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20230919 | 172700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20230919 | 172600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20230919 | 172500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20230919 | 172400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20230919 | 172300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 123 | 20230919 | 172200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20230919 | 172100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20230919 | 172000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20230919 | 171900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20230919 | 171800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20230919 | 171700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20230919 | 171600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20230919 | 171500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20230919 | 171400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20230919 | 171300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20230919 | 171200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20230919 | 171100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20230919 | 171000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20230919 | 170900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20230919 | 170800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20230919 | 170700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20230919 | 170600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20230919 | 170500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20230919 | 170400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20230919 | 170300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20230919 | 170200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20230919 | 170100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20230919 | 170000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20230919 | 165900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20230919 | 165800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20230919 | 165700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20230919 | 165600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20230919 | 165500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20230919 | 165400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20230919 | 165300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 153 | 20230919 | 165200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20230919 | 165100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20230919 | 165000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20230919 | 164900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20230919 | 164800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20230919 | 164700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20230919 | 164600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20230919 | 164500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20230919 | 164400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20230919 | 164300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20230919 | 164200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20230919 | 164100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20230919 | 164000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20230919 | 163900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20230919 | 163800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20230919 | 163700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20230919 | 163600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20230919 | 163500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20230919 | 163400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20230919 | 163300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20230919 | 163200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20230919 | 163100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20230919 | 163000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20230919 | 162900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20230919 | 162800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20230919 | 162700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20230919 | 162600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20230919 | 162500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20230919 | 162400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20230919 | 162300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 183 | 20230919 | 162200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20230919 | 162100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20230919 | 162000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20230919 | 161900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20230919 | 161800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20230919 | 161700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20230919 | 161600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20230919 | 161500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20230919 | 161400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20230919 | 161300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20230919 | 161200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20230919 | 161100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20230919 | 161000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20230919 | 160900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20230919 | 160800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20230919 | 160700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20230919 | 160600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20230919 | 160500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20230919 | 160400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20230919 | 160300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20230919 | 160200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20230919 | 160100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20230919 | 160000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20230919 | 155900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20230919 | 155800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20230919 | 155700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20230919 | 155600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20230919 | 155500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20230919 | 155400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 212 | 20230919 | 155300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 213 | 20230919 | 155200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 214 | 20230919 | 155100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 215 | 20230919 | 155000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 216 | 20230919 | 154900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 217 | 20230919 | 154800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 218 | 20230919 | 154700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 219 | 20230919 | 154600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 220 | 20230919 | 154500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 221 | 20230919 | 154400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 222 | 20230919 | 154300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 223 | 20230919 | 154200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 224 | 20230919 | 154100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 225 | 20230919 | 154000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 226 | 20230919 | 153900 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 227 | 20230919 | 153800 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 228 | 20230919 | 153700 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 229 | 20230919 | 153600 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 230 | 20230919 | 153500 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 231 | 20230919 | 153400 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 232 | 20230919 | 153300 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 233 | 20230919 | 153200 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 234 | 20230919 | 153100 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 235 | 20230919 | 153000 | 2025694950 | 2540 | 2540 | 2540 | 2540 | 8170 |
| 236 | 20230919 | 152900 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 237 | 20230919 | 152800 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 238 | 20230919 | 152700 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 239 | 20230919 | 152600 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 240 | 20230919 | 152500 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 241 | 20230919 | 152400 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 242 | 20230919 | 152300 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 243 | 20230919 | 152200 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 244 | 20230919 | 152100 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 245 | 20230919 | 152000 | 2004943150 | 2550 | 2550 | 2550 | 2550 | 0 |
| 246 | 20230919 | 151900 | 2004943150 | 2550 | 2545 | 2550 | 2535 | 1380 |
| 247 | 20230919 | 151800 | 2001430410 | 2550 | 2550 | 2550 | 2535 | 650 |
| 248 | 20230919 | 151700 | 1999782210 | 2550 | 2545 | 2550 | 2545 | 2368 |
| 249 | 20230919 | 151600 | 1993755645 | 2545 | 2550 | 2550 | 2535 | 4432 |
| 250 | 20230919 | 151500 | 1982496435 | 2550 | 2550 | 2550 | 2550 | 366 |
| 251 | 20230919 | 151400 | 1981563135 | 2550 | 2550 | 2550 | 2550 | 0 |
| 252 | 20230919 | 151300 | 1981563135 | 2550 | 2550 | 2550 | 2550 | 50 |
| 253 | 20230919 | 151200 | 1981435635 | 2550 | 2550 | 2550 | 2550 | 199 |
| 254 | 20230919 | 151100 | 1980928185 | 2555 | 2550 | 2555 | 2550 | 1411 |
| 255 | 20230919 | 151000 | 1977330095 | 2555 | 2550 | 2555 | 2540 | 653 |
| 256 | 20230919 | 150900 | 1975664955 | 2550 | 2550 | 2550 | 2550 | 150 |
| 257 | 20230919 | 150800 | 1975282455 | 2550 | 2540 | 2550 | 2540 | 4007 |
| 258 | 20230919 | 150700 | 1965104635 | 2550 | 2550 | 2550 | 2550 | 47 |
| 259 | 20230919 | 150600 | 1964984785 | 2550 | 2550 | 2550 | 2540 | 277 |
| 260 | 20230919 | 150500 | 1964278445 | 2550 | 2550 | 2550 | 2550 | 1 |
| 261 | 20230919 | 150400 | 1964275895 | 2550 | 2550 | 2550 | 2540 | 302 |
| 262 | 20230919 | 150300 | 1963508795 | 2550 | 2550 | 2550 | 2550 | 293 |
| 263 | 20230919 | 150200 | 1962761645 | 2550 | 2540 | 2550 | 2540 | 101 |
| 264 | 20230919 | 150100 | 1962505095 | 2550 | 2550 | 2550 | 2550 | 10 |
| 265 | 20230919 | 150000 | 1962479595 | 2555 | 2555 | 2555 | 2555 | 0 |
| 266 | 20230919 | 145900 | 1962479595 | 2555 | 2550 | 2555 | 2545 | 1502 |
| 267 | 20230919 | 145800 | 1958655430 | 2545 | 2545 | 2545 | 2545 | 996 |
| 268 | 20230919 | 145700 | 1956120610 | 2550 | 2550 | 2550 | 2550 | 121 |
| 269 | 20230919 | 145600 | 1955812060 | 2550 | 2550 | 2555 | 2545 | 133 |
| 270 | 20230919 | 145500 | 1955473215 | 2555 | 2550 | 2555 | 2550 | 1072 |
| 271 | 20230919 | 145400 | 1952739585 | 2555 | 2550 | 2555 | 2545 | 4444 |
| 272 | 20230919 | 145300 | 1941402420 | 2550 | 2555 | 2555 | 2545 | 2632 |
| 273 | 20230919 | 145200 | 1934691450 | 2550 | 2550 | 2555 | 2550 | 678 |
| 274 | 20230919 | 145100 | 1932961990 | 2555 | 2550 | 2555 | 2550 | 221 |
| 275 | 20230919 | 145000 | 1932398435 | 2555 | 2550 | 2555 | 2550 | 1285 |
| 276 | 20230919 | 144900 | 1929121595 | 2550 | 2545 | 2550 | 2545 | 601 |
| 277 | 20230919 | 144800 | 1927590075 | 2550 | 2550 | 2550 | 2550 | 245 |
| 278 | 20230919 | 144700 | 1926965325 | 2550 | 2550 | 2550 | 2550 | 984 |
| 279 | 20230919 | 144600 | 1924456125 | 2550 | 2540 | 2550 | 2540 | 3505 |
| 280 | 20230919 | 144500 | 1915522875 | 2550 | 2550 | 2550 | 2545 | 87 |
| 281 | 20230919 | 144400 | 1915301435 | 2550 | 2545 | 2550 | 2545 | 820 |
| 282 | 20230919 | 144300 | 1913214515 | 2550 | 2540 | 2550 | 2540 | 803 |
| 283 | 20230919 | 144200 | 1911170975 | 2545 | 2540 | 2545 | 2540 | 13379 |
| 284 | 20230919 | 144100 | 1877186765 | 2545 | 2550 | 2550 | 2540 | 970 |
| 285 | 20230919 | 144000 | 1874721835 | 2545 | 2545 | 2550 | 2545 | 5697 |
| 286 | 20230919 | 143900 | 1860222955 | 2550 | 2550 | 2550 | 2550 | 51 |
| 287 | 20230919 | 143800 | 1860092905 | 2545 | 2545 | 2545 | 2545 | 260 |
| 288 | 20230919 | 143700 | 1859431205 | 2550 | 2545 | 2550 | 2545 | 601 |
| 289 | 20230919 | 143600 | 1857901155 | 2545 | 2545 | 2550 | 2545 | 740 |
| 290 | 20230919 | 143500 | 1856017850 | 2550 | 2550 | 2550 | 2550 | 1 |
| 291 | 20230919 | 143400 | 1856015300 | 2550 | 2550 | 2550 | 2550 | 10 |
| 292 | 20230919 | 143300 | 1855989800 | 2550 | 2545 | 2550 | 2545 | 21 |
| 293 | 20230919 | 143200 | 1855936350 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 294 | 20230919 | 143100 | 1853391350 | 2550 | 2545 | 2550 | 2545 | 31 |
| 295 | 20230919 | 143000 | 1853312450 | 2545 | 2545 | 2550 | 2545 | 1563 |
| 296 | 20230919 | 142900 | 1849333410 | 2550 | 2550 | 2550 | 2545 | 10781 |
| 297 | 20230919 | 142800 | 1821895745 | 2550 | 2550 | 2550 | 2545 | 103 |
| 298 | 20230919 | 142700 | 1821633595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 299 | 20230919 | 142600 | 1821633595 | 2550 | 2550 | 2550 | 2545 | 1006 |
| 300 | 20230919 | 142500 | 1819073295 | 2550 | 2545 | 2550 | 2545 | 214 |
| 301 | 20230919 | 142400 | 1818528660 | 2550 | 2550 | 2550 | 2550 | 422 |
| 302 | 20230919 | 142300 | 1817452560 | 2550 | 2550 | 2550 | 2550 | 30 |
| 303 | 20230919 | 142200 | 1817376060 | 2550 | 2550 | 2550 | 2550 | 147 |
| 304 | 20230919 | 142100 | 1817001210 | 2550 | 2550 | 2550 | 2550 | 54 |
| 305 | 20230919 | 142000 | 1816863510 | 2550 | 2550 | 2550 | 2550 | 42 |
| 306 | 20230919 | 141900 | 1816756410 | 2550 | 2545 | 2550 | 2545 | 190 |
| 307 | 20230919 | 141800 | 1816272840 | 2550 | 2545 | 2550 | 2545 | 253 |
| 308 | 20230919 | 141700 | 1815628950 | 2545 | 2545 | 2545 | 2540 | 410 |
| 309 | 20230919 | 141600 | 1814585650 | 2550 | 2550 | 2550 | 2545 | 1315 |
| 310 | 20230919 | 141500 | 1811238895 | 2550 | 2550 | 2550 | 2550 | 7 |
| 311 | 20230919 | 141400 | 1811221045 | 2550 | 2550 | 2550 | 2550 | 7 |
| 312 | 20230919 | 141300 | 1811203195 | 2550 | 2540 | 2550 | 2540 | 4710 |
| 313 | 20230919 | 141200 | 1799223285 | 2535 | 2540 | 2540 | 2530 | 35704 |
| 314 | 20230919 | 141100 | 1708760895 | 2540 | 2540 | 2540 | 2540 | 34 |
| 315 | 20230919 | 141000 | 1708674535 | 2545 | 2545 | 2545 | 2545 | 1 |
| 316 | 20230919 | 140900 | 1708671990 | 2540 | 2545 | 2545 | 2540 | 299 |
| 317 | 20230919 | 140800 | 1707912525 | 2545 | 2540 | 2545 | 2540 | 1680 |
| 318 | 20230919 | 140700 | 1703644275 | 2545 | 2545 | 2545 | 2545 | 10 |
| 319 | 20230919 | 140600 | 1703618825 | 2545 | 2545 | 2545 | 2540 | 4972 |
| 320 | 20230919 | 140500 | 1690989935 | 2545 | 2545 | 2550 | 2545 | 570 |
| 321 | 20230919 | 140400 | 1689539280 | 2550 | 2545 | 2550 | 2545 | 5268 |
| 322 | 20230919 | 140300 | 1676132215 | 2550 | 2550 | 2550 | 2550 | 93 |
| 323 | 20230919 | 140200 | 1675895065 | 2550 | 2550 | 2550 | 2550 | 12 |
| 324 | 20230919 | 140100 | 1675864465 | 2550 | 2550 | 2550 | 2550 | 50 |
| 325 | 20230919 | 140000 | 1675736965 | 2550 | 2550 | 2550 | 2550 | 20 |
| 326 | 20230919 | 135900 | 1675685965 | 2550 | 2545 | 2550 | 2545 | 95 |
| 327 | 20230919 | 135800 | 1675444130 | 2545 | 2550 | 2550 | 2545 | 568 |
| 328 | 20230919 | 135700 | 1673998560 | 2545 | 2550 | 2550 | 2545 | 501 |
| 329 | 20230919 | 135600 | 1672723510 | 2550 | 2545 | 2550 | 2545 | 550 |
| 330 | 20230919 | 135500 | 1671323510 | 2550 | 2550 | 2550 | 2550 | 0 |
| 331 | 20230919 | 135400 | 1671323510 | 2550 | 2550 | 2550 | 2550 | 39 |
| 332 | 20230919 | 135300 | 1671224060 | 2550 | 2550 | 2550 | 2550 | 44 |
| 333 | 20230919 | 135200 | 1671111860 | 2550 | 2550 | 2550 | 2550 | 13 |
| 334 | 20230919 | 135100 | 1671078710 | 2550 | 2550 | 2550 | 2550 | 0 |
| 335 | 20230919 | 135000 | 1671078710 | 2550 | 2550 | 2550 | 2550 | 603 |
| 336 | 20230919 | 134900 | 1669541060 | 2550 | 2550 | 2550 | 2550 | 1201 |
| 337 | 20230919 | 134800 | 1666478510 | 2550 | 2550 | 2550 | 2545 | 666 |
| 338 | 20230919 | 134700 | 1664780540 | 2550 | 2550 | 2550 | 2550 | 56 |
| 339 | 20230919 | 134600 | 1664637740 | 2550 | 2550 | 2550 | 2550 | 500 |
| 340 | 20230919 | 134500 | 1663362740 | 2550 | 2555 | 2555 | 2550 | 262 |
| 341 | 20230919 | 134400 | 1662694130 | 2555 | 2555 | 2555 | 2555 | 50 |
| 342 | 20230919 | 134300 | 1662566380 | 2555 | 2555 | 2555 | 2555 | 2 |
| 343 | 20230919 | 134200 | 1662561270 | 2550 | 2560 | 2560 | 2550 | 1801 |
| 344 | 20230919 | 134100 | 1657968710 | 2555 | 2555 | 2560 | 2555 | 572 |
| 345 | 20230919 | 134000 | 1656505040 | 2560 | 2560 | 2560 | 2560 | 0 |
| 346 | 20230919 | 133900 | 1656505040 | 2560 | 2560 | 2560 | 2560 | 0 |
| 347 | 20230919 | 133800 | 1656505040 | 2560 | 2555 | 2560 | 2555 | 470 |
| 348 | 20230919 | 133700 | 1655304175 | 2555 | 2550 | 2555 | 2545 | 1793 |
| 349 | 20230919 | 133600 | 1650728270 | 2550 | 2550 | 2550 | 2550 | 5 |
| 350 | 20230919 | 133500 | 1650715520 | 2550 | 2545 | 2550 | 2545 | 52 |
| 351 | 20230919 | 133400 | 1650583175 | 2550 | 2555 | 2555 | 2545 | 752 |
| 352 | 20230919 | 133300 | 1648669065 | 2550 | 2550 | 2550 | 2550 | 0 |
| 353 | 20230919 | 133200 | 1648669065 | 2550 | 2550 | 2550 | 2550 | 700 |
| 354 | 20230919 | 133100 | 1646884065 | 2555 | 2555 | 2555 | 2555 | 0 |
| 355 | 20230919 | 133000 | 1646884065 | 2555 | 2550 | 2555 | 2545 | 342 |
| 356 | 20230919 | 132900 | 1646012380 | 2555 | 2550 | 2555 | 2550 | 97 |
| 357 | 20230919 | 132800 | 1645764985 | 2555 | 2555 | 2555 | 2550 | 6763 |
| 358 | 20230919 | 132700 | 1628510715 | 2550 | 2550 | 2555 | 2550 | 846 |
| 359 | 20230919 | 132600 | 1626353405 | 2555 | 2555 | 2555 | 2555 | 600 |
| 360 | 20230919 | 132500 | 1624820405 | 2555 | 2550 | 2555 | 2550 | 1045 |
| 361 | 20230919 | 132400 | 1622155150 | 2555 | 2555 | 2555 | 2555 | 1 |
| 362 | 20230919 | 132300 | 1622152595 | 2555 | 2550 | 2555 | 2550 | 983 |
| 363 | 20230919 | 132200 | 1619645940 | 2555 | 2555 | 2555 | 2555 | 1 |
| 364 | 20230919 | 132100 | 1619643385 | 2555 | 2555 | 2555 | 2550 | 3186 |
| 365 | 20230919 | 132000 | 1611514805 | 2550 | 2555 | 2560 | 2550 | 708 |
| 366 | 20230919 | 131900 | 1609705870 | 2555 | 2555 | 2555 | 2550 | 1537 |
| 367 | 20230919 | 131800 | 1605784090 | 2555 | 2555 | 2555 | 2555 | 0 |
| 368 | 20230919 | 131700 | 1605784090 | 2555 | 2555 | 2555 | 2555 | 8 |
| 369 | 20230919 | 131600 | 1605763650 | 2555 | 2550 | 2555 | 2550 | 363 |
| 370 | 20230919 | 131500 | 1604837535 | 2550 | 2550 | 2550 | 2550 | 2502 |
| 371 | 20230919 | 131400 | 1598457435 | 2550 | 2550 | 2550 | 2550 | 100 |
| 372 | 20230919 | 131300 | 1598202435 | 2550 | 2550 | 2550 | 2550 | 500 |
| 373 | 20230919 | 131200 | 1596927435 | 2550 | 2550 | 2550 | 2550 | 15 |
| 374 | 20230919 | 131100 | 1596889185 | 2550 | 2550 | 2550 | 2545 | 641 |
| 375 | 20230919 | 131000 | 1595254825 | 2550 | 2550 | 2550 | 2550 | 60 |
| 376 | 20230919 | 130900 | 1595101825 | 2550 | 2550 | 2550 | 2550 | 42 |
| 377 | 20230919 | 130800 | 1594994725 | 2545 | 2550 | 2550 | 2545 | 19 |
| 378 | 20230919 | 130700 | 1594946365 | 2545 | 2550 | 2550 | 2545 | 1973 |
| 379 | 20230919 | 130600 | 1589924775 | 2550 | 2545 | 2555 | 2545 | 726 |
| 380 | 20230919 | 130500 | 1588077080 | 2545 | 2550 | 2550 | 2545 | 205 |
| 381 | 20230919 | 130400 | 1587555300 | 2555 | 2550 | 2555 | 2550 | 296 |
| 382 | 20230919 | 130300 | 1586800495 | 2550 | 2550 | 2550 | 2550 | 181 |
| 383 | 20230919 | 130200 | 1586338945 | 2555 | 2555 | 2555 | 2550 | 52 |
| 384 | 20230919 | 130100 | 1586206090 | 2555 | 2555 | 2555 | 2555 | 4 |
| 385 | 20230919 | 130000 | 1586195870 | 2550 | 2550 | 2550 | 2545 | 403 |
| 386 | 20230919 | 125900 | 1585168225 | 2550 | 2550 | 2550 | 2545 | 737 |
| 387 | 20230919 | 125800 | 1583289960 | 2550 | 2550 | 2550 | 2550 | 757 |
| 388 | 20230919 | 125700 | 1581359610 | 2550 | 2550 | 2550 | 2545 | 11377 |
| 389 | 20230919 | 125600 | 1552351470 | 2555 | 2555 | 2555 | 2555 | 2 |
| 390 | 20230919 | 125500 | 1552346360 | 2555 | 2550 | 2555 | 2550 | 1112 |
| 391 | 20230919 | 125400 | 1549510755 | 2555 | 2550 | 2555 | 2550 | 4 |
| 392 | 20230919 | 125300 | 1549500550 | 2550 | 2550 | 2550 | 2550 | 0 |
| 393 | 20230919 | 125200 | 1549500550 | 2550 | 2550 | 2550 | 2550 | 0 |
| 394 | 20230919 | 125100 | 1549500550 | 2550 | 2550 | 2550 | 2550 | 500 |
| 395 | 20230919 | 125000 | 1548225550 | 2555 | 2550 | 2555 | 2550 | 1002 |
| 396 | 20230919 | 124900 | 1545670440 | 2550 | 2555 | 2555 | 2550 | 5 |
| 397 | 20230919 | 124800 | 1545657670 | 2555 | 2550 | 2555 | 2550 | 2001 |
| 398 | 20230919 | 124700 | 1540555115 | 2555 | 2555 | 2555 | 2555 | 0 |
| 399 | 20230919 | 124600 | 1540555115 | 2555 | 2555 | 2555 | 2555 | 77 |
| 400 | 20230919 | 124500 | 1540358380 | 2555 | 2550 | 2555 | 2550 | 5434 |
| 401 | 20230919 | 124400 | 1526500680 | 2560 | 2560 | 2560 | 2560 | 87 |
| 402 | 20230919 | 124300 | 1526277960 | 2560 | 2560 | 2560 | 2550 | 1712 |
| 403 | 20230919 | 124200 | 1521912240 | 2560 | 2555 | 2560 | 2555 | 4063 |
| 404 | 20230919 | 124100 | 1511531220 | 2560 | 2560 | 2565 | 2560 | 212 |
| 405 | 20230919 | 124000 | 1510988480 | 2565 | 2560 | 2565 | 2560 | 2 |
| 406 | 20230919 | 123900 | 1510983355 | 2560 | 2560 | 2565 | 2560 | 1094 |
| 407 | 20230919 | 123800 | 1508182705 | 2565 | 2565 | 2565 | 2565 | 2046 |
| 408 | 20230919 | 123700 | 1502934715 | 2565 | 2565 | 2565 | 2565 | 0 |
| 409 | 20230919 | 123600 | 1502934715 | 2565 | 2565 | 2565 | 2565 | 0 |
| 410 | 20230919 | 123500 | 1502934715 | 2565 | 2555 | 2565 | 2555 | 1476 |
| 411 | 20230919 | 123400 | 1499161280 | 2555 | 2555 | 2560 | 2555 | 504 |
| 412 | 20230919 | 123300 | 1497873555 | 2560 | 2560 | 2560 | 2550 | 94 |
| 413 | 20230919 | 123200 | 1497632975 | 2550 | 2555 | 2555 | 2550 | 1078 |
| 414 | 20230919 | 123100 | 1494881570 | 2560 | 2560 | 2560 | 2560 | 301 |
| 415 | 20230919 | 123000 | 1494111010 | 2560 | 2560 | 2560 | 2560 | 1 |
| 416 | 20230919 | 122900 | 1494108450 | 2560 | 2555 | 2560 | 2555 | 81 |
| 417 | 20230919 | 122800 | 1493901395 | 2555 | 2555 | 2555 | 2555 | 7111 |
| 418 | 20230919 | 122700 | 1475732790 | 2555 | 2555 | 2555 | 2550 | 177 |
| 419 | 20230919 | 122600 | 1475280760 | 2550 | 2550 | 2550 | 2550 | 227 |
| 420 | 20230919 | 122500 | 1474701910 | 2555 | 2550 | 2555 | 2550 | 442 |
| 421 | 20230919 | 122400 | 1473574225 | 2555 | 2555 | 2555 | 2555 | 54 |
| 422 | 20230919 | 122300 | 1473436255 | 2555 | 2555 | 2560 | 2555 | 164 |
| 423 | 20230919 | 122200 | 1473017145 | 2555 | 2555 | 2555 | 2555 | 266 |
| 424 | 20230919 | 122100 | 1472337515 | 2555 | 2555 | 2555 | 2555 | 3481 |
| 425 | 20230919 | 122000 | 1463443560 | 2555 | 2555 | 2555 | 2555 | 1016 |
| 426 | 20230919 | 121900 | 1460847680 | 2555 | 2555 | 2555 | 2555 | 13 |
| 427 | 20230919 | 121800 | 1460814465 | 2555 | 2555 | 2555 | 2555 | 5490 |
| 428 | 20230919 | 121700 | 1446787515 | 2555 | 2550 | 2555 | 2550 | 924 |
| 429 | 20230919 | 121600 | 1444429410 | 2555 | 2550 | 2555 | 2550 | 597 |
| 430 | 20230919 | 121500 | 1442906970 | 2555 | 2555 | 2555 | 2555 | 532 |
| 431 | 20230919 | 121400 | 1441547710 | 2555 | 2555 | 2555 | 2550 | 2793 |
| 432 | 20230919 | 121300 | 1434411945 | 2565 | 2565 | 2565 | 2565 | 0 |
| 433 | 20230919 | 121200 | 1434411945 | 2565 | 2560 | 2565 | 2560 | 1925 |
| 434 | 20230919 | 121100 | 1429483940 | 2565 | 2565 | 2565 | 2565 | 0 |
| 435 | 20230919 | 121000 | 1429483940 | 2565 | 2570 | 2570 | 2560 | 1347 |
| 436 | 20230919 | 120900 | 1426028000 | 2570 | 2565 | 2570 | 2565 | 265 |
| 437 | 20230919 | 120800 | 1425348260 | 2565 | 2560 | 2565 | 2560 | 5905 |
| 438 | 20230919 | 120700 | 1410208970 | 2560 | 2560 | 2560 | 2560 | 1086 |
| 439 | 20230919 | 120600 | 1407428810 | 2560 | 2560 | 2560 | 2560 | 356 |
| 440 | 20230919 | 120500 | 1406517450 | 2560 | 2560 | 2560 | 2560 | 60 |
| 441 | 20230919 | 120400 | 1406363850 | 2560 | 2560 | 2560 | 2560 | 12 |
| 442 | 20230919 | 120300 | 1406333130 | 2560 | 2560 | 2565 | 2560 | 113 |
| 443 | 20230919 | 120200 | 1406043835 | 2560 | 2560 | 2560 | 2560 | 926 |
| 444 | 20230919 | 120100 | 1403673275 | 2560 | 2560 | 2560 | 2555 | 188 |
| 445 | 20230919 | 120000 | 1403192745 | 2555 | 2560 | 2560 | 2555 | 1125 |
| 446 | 20230919 | 115900 | 1400313370 | 2560 | 2560 | 2560 | 2560 | 2 |
| 447 | 20230919 | 115800 | 1400308250 | 2560 | 2560 | 2560 | 2560 | 20 |
| 448 | 20230919 | 115700 | 1400257050 | 2560 | 2560 | 2560 | 2560 | 14 |
| 449 | 20230919 | 115600 | 1400221210 | 2560 | 2560 | 2560 | 2560 | 28 |
| 450 | 20230919 | 115500 | 1400149530 | 2560 | 2550 | 2560 | 2550 | 159 |
| 451 | 20230919 | 115400 | 1399743640 | 2550 | 2560 | 2560 | 2550 | 2717 |
| 452 | 20230919 | 115300 | 1392803200 | 2560 | 2560 | 2560 | 2560 | 11 |
| 453 | 20230919 | 115200 | 1392775040 | 2560 | 2565 | 2565 | 2560 | 545 |
| 454 | 20230919 | 115100 | 1391379835 | 2555 | 2555 | 2555 | 2555 | 547 |
| 455 | 20230919 | 115000 | 1389982250 | 2560 | 2560 | 2560 | 2560 | 56 |
| 456 | 20230919 | 114900 | 1389838890 | 2560 | 2560 | 2560 | 2560 | 2347 |
| 457 | 20230919 | 114800 | 1383830570 | 2565 | 2565 | 2565 | 2565 | 50 |
| 458 | 20230919 | 114700 | 1383702320 | 2565 | 2560 | 2565 | 2560 | 114 |
| 459 | 20230919 | 114600 | 1383410165 | 2565 | 2565 | 2565 | 2565 | 149 |
| 460 | 20230919 | 114500 | 1383027980 | 2565 | 2560 | 2565 | 2560 | 1702 |
| 461 | 20230919 | 114400 | 1378670855 | 2560 | 2560 | 2560 | 2560 | 501 |
| 462 | 20230919 | 114300 | 1377388295 | 2560 | 2560 | 2560 | 2560 | 1 |
| 463 | 20230919 | 114200 | 1377385735 | 2560 | 2560 | 2560 | 2560 | 150 |
| 464 | 20230919 | 114100 | 1377001735 | 2560 | 2560 | 2560 | 2555 | 245 |
| 465 | 20230919 | 114000 | 1376374600 | 2560 | 2550 | 2560 | 2550 | 776 |
| 466 | 20230919 | 113900 | 1374395540 | 2560 | 2560 | 2560 | 2555 | 163 |
| 467 | 20230919 | 113800 | 1373978565 | 2550 | 2560 | 2565 | 2550 | 6505 |
| 468 | 20230919 | 113700 | 1357359890 | 2565 | 2560 | 2565 | 2560 | 511 |
| 469 | 20230919 | 113600 | 1356049230 | 2560 | 2560 | 2560 | 2560 | 392 |
| 470 | 20230919 | 113500 | 1355045710 | 2560 | 2560 | 2565 | 2560 | 131 |
| 471 | 20230919 | 113400 | 1354709845 | 2555 | 2565 | 2565 | 2555 | 251 |
| 472 | 20230919 | 113300 | 1354068530 | 2565 | 2565 | 2565 | 2560 | 676 |
| 473 | 20230919 | 113200 | 1352337940 | 2565 | 2565 | 2565 | 2560 | 2700 |
| 474 | 20230919 | 113100 | 1345415020 | 2570 | 2560 | 2570 | 2555 | 1124 |
| 475 | 20230919 | 113000 | 1342540125 | 2570 | 2570 | 2570 | 2555 | 17109 |
| 476 | 20230919 | 112900 | 1298709200 | 2565 | 2570 | 2570 | 2565 | 517 |
| 477 | 20230919 | 112800 | 1297383090 | 2570 | 2570 | 2570 | 2570 | 0 |
| 478 | 20230919 | 112700 | 1297383090 | 2570 | 2570 | 2570 | 2570 | 3 |
| 479 | 20230919 | 112600 | 1297375380 | 2570 | 2570 | 2570 | 2565 | 431 |
| 480 | 20230919 | 112500 | 1296267725 | 2570 | 2570 | 2575 | 2570 | 705 |
| 481 | 20230919 | 112400 | 1294455870 | 2575 | 2570 | 2575 | 2570 | 396 |
| 482 | 20230919 | 112300 | 1293438145 | 2575 | 2570 | 2575 | 2570 | 794 |
| 483 | 20230919 | 112200 | 1291397515 | 2575 | 2570 | 2575 | 2565 | 933 |
| 484 | 20230919 | 112100 | 1289003065 | 2575 | 2575 | 2575 | 2570 | 119 |
| 485 | 20230919 | 112000 | 1288696645 | 2575 | 2565 | 2575 | 2565 | 201 |
| 486 | 20230919 | 111900 | 1288181070 | 2575 | 2570 | 2575 | 2565 | 1836 |
| 487 | 20230919 | 111800 | 1283464830 | 2575 | 2580 | 2580 | 2575 | 71 |
| 488 | 20230919 | 111700 | 1283281975 | 2580 | 2575 | 2580 | 2570 | 624 |
| 489 | 20230919 | 111600 | 1281677825 | 2580 | 2575 | 2580 | 2575 | 32 |
| 490 | 20230919 | 111500 | 1281595420 | 2580 | 2575 | 2580 | 2575 | 19 |
| 491 | 20230919 | 111400 | 1281546435 | 2580 | 2575 | 2580 | 2570 | 92 |
| 492 | 20230919 | 111300 | 1281309335 | 2580 | 2580 | 2580 | 2575 | 193 |
| 493 | 20230919 | 111200 | 1280811425 | 2570 | 2580 | 2580 | 2570 | 125 |
| 494 | 20230919 | 111100 | 1280489495 | 2580 | 2580 | 2580 | 2575 | 1582 |
| 495 | 20230919 | 111000 | 1276412430 | 2580 | 2570 | 2580 | 2565 | 3439 |
| 496 | 20230919 | 110900 | 1267569095 | 2570 | 2570 | 2570 | 2570 | 0 |
| 497 | 20230919 | 110800 | 1267569095 | 2570 | 2565 | 2570 | 2565 | 2280 |
| 498 | 20230919 | 110700 | 1261720885 | 2565 | 2570 | 2570 | 2565 | 101 |
| 499 | 20230919 | 110600 | 1261461320 | 2570 | 2565 | 2570 | 2565 | 2 |
| 500 | 20230919 | 110500 | 1261456185 | 2570 | 2570 | 2570 | 2570 | 0 |
| 501 | 20230919 | 110400 | 1261456185 | 2570 | 2570 | 2570 | 2570 | 100 |
| 502 | 20230919 | 110300 | 1261199185 | 2570 | 2570 | 2570 | 2570 | 3 |
| 503 | 20230919 | 110200 | 1261191475 | 2570 | 2570 | 2570 | 2570 | 50 |
| 504 | 20230919 | 110100 | 1261062975 | 2570 | 2570 | 2570 | 2565 | 2212 |
| 505 | 20230919 | 110000 | 1255388635 | 2570 | 2570 | 2570 | 2570 | 0 |
| 506 | 20230919 | 105900 | 1255388635 | 2570 | 2570 | 2570 | 2560 | 191 |
| 507 | 20230919 | 105800 | 1254898565 | 2570 | 2570 | 2570 | 2570 | 0 |
| 508 | 20230919 | 105700 | 1254898565 | 2570 | 2565 | 2570 | 2560 | 10700 |
| 509 | 20230919 | 105600 | 1227459565 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 510 | 20230919 | 105500 | 1224894565 | 2570 | 2570 | 2570 | 2570 | 255 |
| 511 | 20230919 | 105400 | 1224239215 | 2570 | 2575 | 2575 | 2570 | 674 |
| 512 | 20230919 | 105300 | 1222506980 | 2575 | 2575 | 2575 | 2575 | 11 |
| 513 | 20230919 | 105200 | 1222478655 | 2575 | 2575 | 2575 | 2565 | 542 |
| 514 | 20230919 | 105100 | 1221086970 | 2575 | 2575 | 2575 | 2575 | 0 |
| 515 | 20230919 | 105000 | 1221086970 | 2575 | 2575 | 2575 | 2575 | 20 |
| 516 | 20230919 | 104900 | 1221035470 | 2575 | 2570 | 2575 | 2570 | 1178 |
| 517 | 20230919 | 104800 | 1218004025 | 2570 | 2570 | 2570 | 2570 | 427 |
| 518 | 20230919 | 104700 | 1216906635 | 2575 | 2575 | 2575 | 2575 | 53 |
| 519 | 20230919 | 104600 | 1216770160 | 2575 | 2575 | 2575 | 2570 | 27 |
| 520 | 20230919 | 104500 | 1216700650 | 2570 | 2570 | 2570 | 2570 | 30 |
| 521 | 20230919 | 104400 | 1216623550 | 2570 | 2575 | 2575 | 2570 | 25 |
| 522 | 20230919 | 104300 | 1216559185 | 2575 | 2575 | 2575 | 2570 | 314 |
| 523 | 20230919 | 104200 | 1215752135 | 2575 | 2575 | 2575 | 2575 | 1 |
| 524 | 20230919 | 104100 | 1215749560 | 2575 | 2575 | 2575 | 2575 | 0 |
| 525 | 20230919 | 104000 | 1215749560 | 2575 | 2570 | 2575 | 2570 | 2601 |
| 526 | 20230919 | 103900 | 1209064985 | 2570 | 2570 | 2570 | 2560 | 213 |
| 527 | 20230919 | 103800 | 1208519475 | 2565 | 2560 | 2565 | 2555 | 4863 |
| 528 | 20230919 | 103700 | 1196050085 | 2565 | 2565 | 2565 | 2560 | 502 |
| 529 | 20230919 | 103600 | 1194764955 | 2565 | 2565 | 2565 | 2555 | 1372 |
| 530 | 20230919 | 103500 | 1191254150 | 2560 | 2565 | 2565 | 2560 | 988 |
| 531 | 20230919 | 103400 | 1188724755 | 2560 | 2565 | 2565 | 2560 | 1043 |
| 532 | 20230919 | 103300 | 1186054625 | 2565 | 2560 | 2565 | 2560 | 613 |
| 533 | 20230919 | 103200 | 1184484780 | 2565 | 2560 | 2565 | 2560 | 756 |
| 534 | 20230919 | 103100 | 1182546145 | 2565 | 2565 | 2565 | 2565 | 470 |
| 535 | 20230919 | 103000 | 1181340595 | 2570 | 2570 | 2570 | 2560 | 2420 |
| 536 | 20230919 | 102900 | 1175145345 | 2565 | 2570 | 2570 | 2565 | 1760 |
| 537 | 20230919 | 102800 | 1170630605 | 2575 | 2575 | 2575 | 2575 | 1 |
| 538 | 20230919 | 102700 | 1170628030 | 2575 | 2575 | 2575 | 2575 | 0 |
| 539 | 20230919 | 102600 | 1170628030 | 2575 | 2575 | 2575 | 2575 | 134 |
| 540 | 20230919 | 102500 | 1170282980 | 2575 | 2575 | 2575 | 2575 | 1 |
| 541 | 20230919 | 102400 | 1170280405 | 2570 | 2575 | 2575 | 2570 | 16 |
| 542 | 20230919 | 102300 | 1170239230 | 2575 | 2575 | 2575 | 2565 | 1275 |
| 543 | 20230919 | 102200 | 1166968235 | 2575 | 2575 | 2575 | 2560 | 112 |
| 544 | 20230919 | 102100 | 1166681350 | 2575 | 2575 | 2575 | 2575 | 1001 |
| 545 | 20230919 | 102000 | 1164103775 | 2575 | 2570 | 2575 | 2570 | 11 |
| 546 | 20230919 | 101900 | 1164075485 | 2570 | 2565 | 2570 | 2560 | 3108 |
| 547 | 20230919 | 101800 | 1156107285 | 2565 | 2565 | 2565 | 2565 | 621 |
| 548 | 20230919 | 101700 | 1154514420 | 2565 | 2565 | 2565 | 2560 | 906 |
| 549 | 20230919 | 101600 | 1152190535 | 2565 | 2565 | 2565 | 2565 | 2435 |
| 550 | 20230919 | 101500 | 1145944760 | 2570 | 2570 | 2570 | 2570 | 0 |
| 551 | 20230919 | 101400 | 1145944760 | 2570 | 2565 | 2570 | 2565 | 302 |
| 552 | 20230919 | 101300 | 1145170120 | 2570 | 2570 | 2570 | 2570 | 1343 |
| 553 | 20230919 | 101200 | 1141718610 | 2570 | 2570 | 2570 | 2570 | 10 |
| 554 | 20230919 | 101100 | 1141692910 | 2570 | 2575 | 2575 | 2570 | 102 |
| 555 | 20230919 | 101000 | 1141430765 | 2570 | 2575 | 2575 | 2565 | 1287 |
| 556 | 20230919 | 100900 | 1138119825 | 2575 | 2560 | 2575 | 2560 | 2734 |
| 557 | 20230919 | 100800 | 1131107110 | 2560 | 2570 | 2570 | 2555 | 31857 |
| 558 | 20230919 | 100700 | 1049568990 | 2575 | 2565 | 2575 | 2565 | 518 |
| 559 | 20230919 | 100600 | 1048240100 | 2575 | 2565 | 2575 | 2565 | 8 |
| 560 | 20230919 | 100500 | 1048219550 | 2565 | 2570 | 2570 | 2565 | 2647 |
| 561 | 20230919 | 100400 | 1041416930 | 2570 | 2565 | 2570 | 2565 | 2237 |
| 562 | 20230919 | 100300 | 1035678920 | 2570 | 2570 | 2570 | 2565 | 2650 |
| 563 | 20230919 | 100200 | 1028880915 | 2570 | 2570 | 2570 | 2570 | 0 |
| 564 | 20230919 | 100100 | 1028880915 | 2570 | 2565 | 2570 | 2565 | 1755 |
| 565 | 20230919 | 100000 | 1024374980 | 2570 | 2570 | 2570 | 2570 | 0 |
| 566 | 20230919 | 095900 | 1024374980 | 2570 | 2565 | 2570 | 2560 | 2106 |
| 567 | 20230919 | 095800 | 1018976060 | 2565 | 2565 | 2565 | 2560 | 168 |
| 568 | 20230919 | 095700 | 1018545860 | 2565 | 2565 | 2565 | 2565 | 515 |
| 569 | 20230919 | 095600 | 1017224885 | 2565 | 2560 | 2565 | 2555 | 5356 |
| 570 | 20230919 | 095500 | 1003513575 | 2560 | 2565 | 2565 | 2560 | 1859 |
| 571 | 20230919 | 095400 | 998754035 | 2565 | 2570 | 2570 | 2560 | 1016 |
| 572 | 20230919 | 095300 | 996152985 | 2560 | 2565 | 2570 | 2560 | 13842 |
| 573 | 20230919 | 095200 | 960665855 | 2570 | 2570 | 2570 | 2570 | 4604 |
| 574 | 20230919 | 095100 | 948833575 | 2570 | 2570 | 2570 | 2565 | 609 |
| 575 | 20230919 | 095000 | 947270945 | 2570 | 2570 | 2575 | 2570 | 83 |
| 576 | 20230919 | 094900 | 947057630 | 2575 | 2565 | 2575 | 2565 | 2599 |
| 577 | 20230919 | 094800 | 940391185 | 2575 | 2570 | 2575 | 2570 | 244 |
| 578 | 20230919 | 094700 | 939764095 | 2575 | 2570 | 2575 | 2565 | 2524 |
| 579 | 20230919 | 094600 | 933281800 | 2570 | 2570 | 2570 | 2570 | 7347 |
| 580 | 20230919 | 094500 | 914400010 | 2570 | 2570 | 2570 | 2565 | 5011 |
| 581 | 20230919 | 094400 | 901527865 | 2565 | 2570 | 2575 | 2565 | 662 |
| 582 | 20230919 | 094300 | 899826385 | 2575 | 2575 | 2575 | 2570 | 914 |
| 583 | 20230919 | 094200 | 897474930 | 2565 | 2565 | 2575 | 2565 | 2986 |
| 584 | 20230919 | 094100 | 889807095 | 2565 | 2575 | 2575 | 2565 | 456 |
| 585 | 20230919 | 094000 | 888635175 | 2575 | 2580 | 2580 | 2565 | 1525 |
| 586 | 20230919 | 093900 | 884717310 | 2570 | 2570 | 2570 | 2565 | 2733 |
| 587 | 20230919 | 093800 | 877696675 | 2580 | 2580 | 2580 | 2570 | 22 |
| 588 | 20230919 | 093700 | 877640015 | 2580 | 2580 | 2580 | 2570 | 705 |
| 589 | 20230919 | 093600 | 875821465 | 2575 | 2570 | 2580 | 2565 | 11850 |
| 590 | 20230919 | 093500 | 845369905 | 2580 | 2570 | 2580 | 2570 | 529 |
| 591 | 20230919 | 093400 | 844009260 | 2580 | 2580 | 2580 | 2570 | 6853 |
| 592 | 20230919 | 093300 | 826359835 | 2580 | 2585 | 2590 | 2580 | 10506 |
| 593 | 20230919 | 093200 | 799229550 | 2585 | 2590 | 2590 | 2585 | 584 |
| 594 | 20230919 | 093100 | 797717090 | 2590 | 2590 | 2590 | 2590 | 2557 |
| 595 | 20230919 | 093000 | 791094460 | 2585 | 2590 | 2590 | 2585 | 819 |
| 596 | 20230919 | 092900 | 788977290 | 2580 | 2600 | 2600 | 2580 | 22268 |
| 597 | 20230919 | 092800 | 731321360 | 2595 | 2600 | 2600 | 2595 | 546 |
| 598 | 20230919 | 092700 | 729904260 | 2595 | 2600 | 2600 | 2595 | 1045 |
| 599 | 20230919 | 092600 | 727192280 | 2600 | 2600 | 2600 | 2590 | 4619 |
| 600 | 20230919 | 092500 | 715217520 | 2600 | 2595 | 2600 | 2595 | 2004 |
| 601 | 20230919 | 092400 | 710017060 | 2600 | 2595 | 2600 | 2595 | 153 |
| 602 | 20230919 | 092300 | 709619765 | 2595 | 2590 | 2595 | 2590 | 2410 |
| 603 | 20230919 | 092200 | 703365960 | 2595 | 2595 | 2595 | 2595 | 2310 |
| 604 | 20230919 | 092100 | 697371510 | 2600 | 2600 | 2600 | 2595 | 770 |
| 605 | 20230919 | 092000 | 695373230 | 2600 | 2595 | 2600 | 2590 | 4665 |
| 606 | 20230919 | 091900 | 683285860 | 2590 | 2605 | 2605 | 2590 | 18704 |
| 607 | 20230919 | 091800 | 634729825 | 2610 | 2600 | 2610 | 2600 | 5659 |
| 608 | 20230919 | 091700 | 619990375 | 2600 | 2605 | 2610 | 2595 | 9230 |
| 609 | 20230919 | 091600 | 595991365 | 2610 | 2610 | 2610 | 2605 | 5376 |
| 610 | 20230919 | 091500 | 581968385 | 2620 | 2610 | 2620 | 2610 | 8435 |
| 611 | 20230919 | 091400 | 559952755 | 2620 | 2620 | 2620 | 2605 | 12868 |
| 612 | 20230919 | 091300 | 526410955 | 2620 | 2620 | 2620 | 2610 | 14301 |
| 613 | 20230919 | 091200 | 489061595 | 2620 | 2620 | 2630 | 2620 | 3685 |
| 614 | 20230919 | 091100 | 479395135 | 2630 | 2630 | 2630 | 2620 | 1210 |
| 615 | 20230919 | 091000 | 476213730 | 2630 | 2620 | 2630 | 2620 | 6137 |
| 616 | 20230919 | 090900 | 460124470 | 2620 | 2605 | 2620 | 2600 | 11454 |
| 617 | 20230919 | 090800 | 430242495 | 2600 | 2610 | 2610 | 2600 | 5631 |
| 618 | 20230919 | 090700 | 415583475 | 2610 | 2615 | 2615 | 2605 | 2180 |
| 619 | 20230919 | 090600 | 409901215 | 2615 | 2620 | 2620 | 2600 | 28584 |
| 620 | 20230919 | 090500 | 335317935 | 2620 | 2625 | 2630 | 2615 | 15590 |
| 621 | 20230919 | 090400 | 294511905 | 2630 | 2630 | 2630 | 2620 | 10989 |
| 622 | 20230919 | 090300 | 265698235 | 2630 | 2635 | 2640 | 2625 | 6083 |
| 623 | 20230919 | 090200 | 249686530 | 2635 | 2645 | 2645 | 2625 | 16507 |
| 624 | 20230919 | 090100 | 206174080 | 2645 | 2660 | 2660 | 2640 | 13833 |
| 625 | 20230919 | 090000 | 169568925 | 2655 | 2620 | 2655 | 2610 | 64446 |