29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 3 | 20230919 | 185100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 4 | 20230919 | 185000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 5 | 20230919 | 184900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 6 | 20230919 | 184800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 7 | 20230919 | 184700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 8 | 20230919 | 184600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 9 | 20230919 | 184500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 10 | 20230919 | 184400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 11 | 20230919 | 184300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 12 | 20230919 | 184200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 13 | 20230919 | 184100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 14 | 20230919 | 184000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 15 | 20230919 | 183900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 16 | 20230919 | 183800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 17 | 20230919 | 183700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 18 | 20230919 | 183600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 19 | 20230919 | 183500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 20 | 20230919 | 183400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 21 | 20230919 | 183300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 22 | 20230919 | 183200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 23 | 20230919 | 183100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 24 | 20230919 | 183000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 25 | 20230919 | 182900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 26 | 20230919 | 182800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 27 | 20230919 | 182700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 28 | 20230919 | 182600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 29 | 20230919 | 182500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 30 | 20230919 | 182400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 31 | 20230919 | 182300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 32 | 20230919 | 182200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 33 | 20230919 | 182100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 34 | 20230919 | 182000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 35 | 20230919 | 181900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 36 | 20230919 | 181800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 37 | 20230919 | 181700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 38 | 20230919 | 181600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 39 | 20230919 | 181500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 40 | 20230919 | 181400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 41 | 20230919 | 181300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 42 | 20230919 | 181200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 43 | 20230919 | 181100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 44 | 20230919 | 181000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 45 | 20230919 | 180900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 46 | 20230919 | 180800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 47 | 20230919 | 180700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 48 | 20230919 | 180600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 49 | 20230919 | 180500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 50 | 20230919 | 180400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 51 | 20230919 | 180300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 52 | 20230919 | 180200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 53 | 20230919 | 180100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 54 | 20230919 | 180000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 55 | 20230919 | 175900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 56 | 20230919 | 175800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 57 | 20230919 | 175700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 58 | 20230919 | 175600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 59 | 20230919 | 175500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 60 | 20230919 | 175400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 61 | 20230919 | 175300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 62 | 20230919 | 175200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 63 | 20230919 | 175100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 64 | 20230919 | 175000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 65 | 20230919 | 174900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 66 | 20230919 | 174800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 67 | 20230919 | 174700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 68 | 20230919 | 174600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 69 | 20230919 | 174500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 70 | 20230919 | 174400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 71 | 20230919 | 174300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 72 | 20230919 | 174200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 73 | 20230919 | 174100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 74 | 20230919 | 174000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 75 | 20230919 | 173900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 76 | 20230919 | 173800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 77 | 20230919 | 173700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 78 | 20230919 | 173600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 79 | 20230919 | 173500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 80 | 20230919 | 173400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 81 | 20230919 | 173300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 82 | 20230919 | 173200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 83 | 20230919 | 173100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 84 | 20230919 | 173000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 85 | 20230919 | 172900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 86 | 20230919 | 172800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 87 | 20230919 | 172700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 88 | 20230919 | 172600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 89 | 20230919 | 172500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 90 | 20230919 | 172400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 91 | 20230919 | 172300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 92 | 20230919 | 172200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 93 | 20230919 | 172100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 94 | 20230919 | 172000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 95 | 20230919 | 171900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 96 | 20230919 | 171800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 97 | 20230919 | 171700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 98 | 20230919 | 171600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 99 | 20230919 | 171500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 100 | 20230919 | 171400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 101 | 20230919 | 171300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 102 | 20230919 | 171200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 103 | 20230919 | 171100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 104 | 20230919 | 171000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 105 | 20230919 | 170900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 106 | 20230919 | 170800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 107 | 20230919 | 170700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 108 | 20230919 | 170600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 109 | 20230919 | 170500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 110 | 20230919 | 170400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 111 | 20230919 | 170300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 112 | 20230919 | 170200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 113 | 20230919 | 170100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 114 | 20230919 | 170000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 115 | 20230919 | 165900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 116 | 20230919 | 165800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 117 | 20230919 | 165700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 118 | 20230919 | 165600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 119 | 20230919 | 165500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 120 | 20230919 | 165400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 121 | 20230919 | 165300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 122 | 20230919 | 165200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 123 | 20230919 | 165100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 124 | 20230919 | 165000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 125 | 20230919 | 164900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 126 | 20230919 | 164800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 127 | 20230919 | 164700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 128 | 20230919 | 164600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 129 | 20230919 | 164500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 130 | 20230919 | 164400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 131 | 20230919 | 164300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 132 | 20230919 | 164200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 133 | 20230919 | 164100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 134 | 20230919 | 164000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 135 | 20230919 | 163900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 136 | 20230919 | 163800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 137 | 20230919 | 163700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 138 | 20230919 | 163600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 139 | 20230919 | 163500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 140 | 20230919 | 163400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 141 | 20230919 | 163300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 142 | 20230919 | 163200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 143 | 20230919 | 163100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 144 | 20230919 | 163000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 145 | 20230919 | 162900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 146 | 20230919 | 162800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 147 | 20230919 | 162700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 148 | 20230919 | 162600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 149 | 20230919 | 162500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 150 | 20230919 | 162400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 151 | 20230919 | 162300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 152 | 20230919 | 162200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 153 | 20230919 | 162100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 154 | 20230919 | 162000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 155 | 20230919 | 161900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 156 | 20230919 | 161800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 157 | 20230919 | 161700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 158 | 20230919 | 161600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 159 | 20230919 | 161500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 160 | 20230919 | 161400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 161 | 20230919 | 161300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 162 | 20230919 | 161200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 163 | 20230919 | 161100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 164 | 20230919 | 161000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 165 | 20230919 | 160900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 166 | 20230919 | 160800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 167 | 20230919 | 160700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 168 | 20230919 | 160600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 169 | 20230919 | 160500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 170 | 20230919 | 160400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 171 | 20230919 | 160300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 172 | 20230919 | 160200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 173 | 20230919 | 160100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 174 | 20230919 | 160000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 175 | 20230919 | 155900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 176 | 20230919 | 155800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 177 | 20230919 | 155700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 178 | 20230919 | 155600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 179 | 20230919 | 155500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 180 | 20230919 | 155400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 181 | 20230919 | 155300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 182 | 20230919 | 155200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 183 | 20230919 | 155100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 184 | 20230919 | 155000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 185 | 20230919 | 154900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 186 | 20230919 | 154800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 187 | 20230919 | 154700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 188 | 20230919 | 154600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 189 | 20230919 | 154500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 190 | 20230919 | 154400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 191 | 20230919 | 154300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 192 | 20230919 | 154200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 193 | 20230919 | 154100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 194 | 20230919 | 154000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 195 | 20230919 | 153900 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 196 | 20230919 | 153800 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 197 | 20230919 | 153700 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 198 | 20230919 | 153600 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 199 | 20230919 | 153500 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 200 | 20230919 | 153400 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 201 | 20230919 | 153300 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 202 | 20230919 | 153200 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 203 | 20230919 | 153100 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 204 | 20230919 | 153000 | 1471807010 | 4135 | 4135 | 4135 | 4135 | 5504 |
| 205 | 20230919 | 152900 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 206 | 20230919 | 152800 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 207 | 20230919 | 152700 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 208 | 20230919 | 152600 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 209 | 20230919 | 152500 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 210 | 20230919 | 152400 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 211 | 20230919 | 152300 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 212 | 20230919 | 152200 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 213 | 20230919 | 152100 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 214 | 20230919 | 152000 | 1449047970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 215 | 20230919 | 151900 | 1449047970 | 4155 | 4160 | 4160 | 4150 | 322 |
| 216 | 20230919 | 151800 | 1447708975 | 4160 | 4155 | 4160 | 4130 | 13022 |
| 217 | 20230919 | 151700 | 1393810195 | 4155 | 4155 | 4155 | 4155 | 120 |
| 218 | 20230919 | 151600 | 1393311595 | 4155 | 4155 | 4155 | 4150 | 404 |
| 219 | 20230919 | 151500 | 1391633490 | 4155 | 4155 | 4155 | 4155 | 638 |
| 220 | 20230919 | 151400 | 1388982600 | 4155 | 4155 | 4155 | 4155 | 251 |
| 221 | 20230919 | 151300 | 1387939695 | 4155 | 4155 | 4155 | 4150 | 397 |
| 222 | 20230919 | 151200 | 1386291910 | 4150 | 4155 | 4155 | 4150 | 99 |
| 223 | 20230919 | 151100 | 1385880965 | 4155 | 4150 | 4155 | 4150 | 79 |
| 224 | 20230919 | 151000 | 1385552755 | 4150 | 4150 | 4150 | 4150 | 695 |
| 225 | 20230919 | 150900 | 1382668505 | 4150 | 4150 | 4150 | 4145 | 1698 |
| 226 | 20230919 | 150800 | 1375626910 | 4155 | 4155 | 4155 | 4155 | 0 |
| 227 | 20230919 | 150700 | 1375626910 | 4155 | 4145 | 4155 | 4145 | 1240 |
| 228 | 20230919 | 150600 | 1370477710 | 4145 | 4155 | 4155 | 4145 | 14 |
| 229 | 20230919 | 150500 | 1370419670 | 4150 | 4150 | 4150 | 4150 | 117 |
| 230 | 20230919 | 150400 | 1369934120 | 4150 | 4155 | 4155 | 4150 | 768 |
| 231 | 20230919 | 150300 | 1366744920 | 4150 | 4140 | 4150 | 4140 | 363 |
| 232 | 20230919 | 150200 | 1365241620 | 4150 | 4150 | 4150 | 4150 | 609 |
| 233 | 20230919 | 150100 | 1362714270 | 4135 | 4135 | 4150 | 4135 | 498 |
| 234 | 20230919 | 150000 | 1360652040 | 4135 | 4140 | 4140 | 4135 | 607 |
| 235 | 20230919 | 145900 | 1358139105 | 4155 | 4155 | 4155 | 4155 | 20 |
| 236 | 20230919 | 145800 | 1358056005 | 4155 | 4155 | 4155 | 4155 | 301 |
| 237 | 20230919 | 145700 | 1356805350 | 4160 | 4155 | 4160 | 4155 | 214 |
| 238 | 20230919 | 145600 | 1355915250 | 4155 | 4135 | 4155 | 4135 | 40 |
| 239 | 20230919 | 145500 | 1355749070 | 4135 | 4160 | 4160 | 4135 | 5037 |
| 240 | 20230919 | 145400 | 1334908355 | 4160 | 4160 | 4160 | 4160 | 350 |
| 241 | 20230919 | 145300 | 1333452355 | 4160 | 4160 | 4160 | 4160 | 55 |
| 242 | 20230919 | 145200 | 1333223555 | 4160 | 4160 | 4160 | 4155 | 82 |
| 243 | 20230919 | 145100 | 1332882445 | 4160 | 4140 | 4165 | 4140 | 1910 |
| 244 | 20230919 | 145000 | 1324957885 | 4135 | 4145 | 4145 | 4135 | 876 |
| 245 | 20230919 | 144900 | 1321333235 | 4140 | 4145 | 4145 | 4140 | 276 |
| 246 | 20230919 | 144800 | 1320189805 | 4145 | 4145 | 4150 | 4140 | 404 |
| 247 | 20230919 | 144700 | 1318516580 | 4145 | 4150 | 4150 | 4140 | 252 |
| 248 | 20230919 | 144600 | 1317472870 | 4160 | 4160 | 4165 | 4150 | 1218 |
| 249 | 20230919 | 144500 | 1312407330 | 4160 | 4150 | 4160 | 4145 | 10 |
| 250 | 20230919 | 144400 | 1312365845 | 4150 | 4150 | 4150 | 4135 | 456 |
| 251 | 20230919 | 144300 | 1310476445 | 4150 | 4150 | 4150 | 4150 | 20 |
| 252 | 20230919 | 144200 | 1310393445 | 4150 | 4135 | 4150 | 4135 | 8345 |
| 253 | 20230919 | 144100 | 1275846595 | 4140 | 4135 | 4140 | 4130 | 1003 |
| 254 | 20230919 | 144000 | 1271704180 | 4140 | 4140 | 4140 | 4140 | 0 |
| 255 | 20230919 | 143900 | 1271704180 | 4140 | 4140 | 4140 | 4140 | 10 |
| 256 | 20230919 | 143800 | 1271662780 | 4140 | 4140 | 4140 | 4140 | 1 |
| 257 | 20230919 | 143700 | 1271658640 | 4130 | 4140 | 4140 | 4130 | 9062 |
| 258 | 20230919 | 143600 | 1234212930 | 4140 | 4140 | 4140 | 4140 | 320 |
| 259 | 20230919 | 143500 | 1232888130 | 4140 | 4140 | 4140 | 4140 | 615 |
| 260 | 20230919 | 143400 | 1230342030 | 4140 | 4145 | 4145 | 4140 | 688 |
| 261 | 20230919 | 143300 | 1227493705 | 4140 | 4140 | 4140 | 4140 | 1713 |
| 262 | 20230919 | 143200 | 1220401885 | 4145 | 4150 | 4150 | 4145 | 1455 |
| 263 | 20230919 | 143100 | 1214368195 | 4150 | 4150 | 4150 | 4150 | 5 |
| 264 | 20230919 | 143000 | 1214347445 | 4145 | 4150 | 4150 | 4145 | 3 |
| 265 | 20230919 | 142900 | 1214335000 | 4150 | 4145 | 4150 | 4145 | 1480 |
| 266 | 20230919 | 142800 | 1208200395 | 4140 | 4140 | 4140 | 4140 | 100 |
| 267 | 20230919 | 142700 | 1207786395 | 4140 | 4145 | 4145 | 4140 | 616 |
| 268 | 20230919 | 142600 | 1205234075 | 4145 | 4145 | 4145 | 4145 | 591 |
| 269 | 20230919 | 142500 | 1202784380 | 4145 | 4145 | 4145 | 4145 | 1146 |
| 270 | 20230919 | 142400 | 1198034210 | 4150 | 4150 | 4150 | 4150 | 51 |
| 271 | 20230919 | 142300 | 1197822560 | 4145 | 4145 | 4145 | 4145 | 200 |
| 272 | 20230919 | 142200 | 1196993560 | 4145 | 4145 | 4145 | 4145 | 267 |
| 273 | 20230919 | 142100 | 1195886845 | 4145 | 4145 | 4145 | 4140 | 411 |
| 274 | 20230919 | 142000 | 1194183390 | 4150 | 4150 | 4150 | 4150 | 5 |
| 275 | 20230919 | 141900 | 1194162640 | 4145 | 4140 | 4145 | 4140 | 1851 |
| 276 | 20230919 | 141800 | 1186497100 | 4135 | 4135 | 4140 | 4135 | 5861 |
| 277 | 20230919 | 141700 | 1162249560 | 4135 | 4140 | 4140 | 4135 | 249 |
| 278 | 20230919 | 141600 | 1161219320 | 4140 | 4140 | 4140 | 4140 | 2088 |
| 279 | 20230919 | 141500 | 1152575000 | 4145 | 4145 | 4145 | 4145 | 20 |
| 280 | 20230919 | 141400 | 1152492100 | 4150 | 4150 | 4150 | 4150 | 0 |
| 281 | 20230919 | 141300 | 1152492100 | 4150 | 4150 | 4150 | 4150 | 1 |
| 282 | 20230919 | 141200 | 1152487950 | 4140 | 4145 | 4150 | 4140 | 5984 |
| 283 | 20230919 | 141100 | 1127709145 | 4140 | 4140 | 4140 | 4140 | 25 |
| 284 | 20230919 | 141000 | 1127605645 | 4140 | 4140 | 4140 | 4140 | 200 |
| 285 | 20230919 | 140900 | 1126777645 | 4145 | 4145 | 4145 | 4145 | 204 |
| 286 | 20230919 | 140800 | 1125932065 | 4145 | 4145 | 4145 | 4145 | 347 |
| 287 | 20230919 | 140700 | 1124493750 | 4145 | 4145 | 4145 | 4145 | 500 |
| 288 | 20230919 | 140600 | 1122421250 | 4150 | 4145 | 4150 | 4145 | 501 |
| 289 | 20230919 | 140500 | 1120344600 | 4145 | 4145 | 4145 | 4145 | 500 |
| 290 | 20230919 | 140400 | 1118272100 | 4145 | 4145 | 4145 | 4145 | 347 |
| 291 | 20230919 | 140300 | 1116833785 | 4150 | 4150 | 4150 | 4150 | 0 |
| 292 | 20230919 | 140200 | 1116833785 | 4150 | 4150 | 4150 | 4150 | 0 |
| 293 | 20230919 | 140100 | 1116833785 | 4150 | 4145 | 4150 | 4145 | 2986 |
| 294 | 20230919 | 140000 | 1104456810 | 4145 | 4150 | 4150 | 4145 | 1020 |
| 295 | 20230919 | 135900 | 1100228810 | 4150 | 4150 | 4150 | 4150 | 56 |
| 296 | 20230919 | 135800 | 1099996410 | 4150 | 4155 | 4155 | 4145 | 4568 |
| 297 | 20230919 | 135700 | 1081043695 | 4160 | 4155 | 4160 | 4155 | 51 |
| 298 | 20230919 | 135600 | 1080831785 | 4160 | 4155 | 4160 | 4155 | 632 |
| 299 | 20230919 | 135500 | 1078202800 | 4160 | 4160 | 4160 | 4155 | 742 |
| 300 | 20230919 | 135400 | 1075116415 | 4160 | 4160 | 4160 | 4160 | 0 |
| 301 | 20230919 | 135300 | 1075116415 | 4160 | 4155 | 4160 | 4155 | 3 |
| 302 | 20230919 | 135200 | 1075103945 | 4160 | 4155 | 4160 | 4155 | 33 |
| 303 | 20230919 | 135100 | 1074966780 | 4155 | 4160 | 4160 | 4155 | 37 |
| 304 | 20230919 | 135000 | 1074812865 | 4165 | 4165 | 4165 | 4165 | 0 |
| 305 | 20230919 | 134900 | 1074812865 | 4165 | 4165 | 4165 | 4165 | 0 |
| 306 | 20230919 | 134800 | 1074812865 | 4165 | 4165 | 4165 | 4165 | 0 |
| 307 | 20230919 | 134700 | 1074812865 | 4165 | 4165 | 4165 | 4165 | 1 |
| 308 | 20230919 | 134600 | 1074808700 | 4165 | 4165 | 4165 | 4165 | 1 |
| 309 | 20230919 | 134500 | 1074804535 | 4155 | 4155 | 4155 | 4155 | 49 |
| 310 | 20230919 | 134400 | 1074600940 | 4150 | 4160 | 4160 | 4150 | 500 |
| 311 | 20230919 | 134300 | 1072523090 | 4165 | 4165 | 4165 | 4165 | 15 |
| 312 | 20230919 | 134200 | 1072460615 | 4165 | 4165 | 4165 | 4165 | 2 |
| 313 | 20230919 | 134100 | 1072452285 | 4160 | 4170 | 4170 | 4160 | 1438 |
| 314 | 20230919 | 134000 | 1066458020 | 4165 | 4165 | 4170 | 4165 | 597 |
| 315 | 20230919 | 133900 | 1063971415 | 4165 | 4145 | 4165 | 4145 | 427 |
| 316 | 20230919 | 133800 | 1062196515 | 4160 | 4150 | 4160 | 4150 | 591 |
| 317 | 20230919 | 133700 | 1059743665 | 4150 | 4140 | 4150 | 4140 | 201 |
| 318 | 20230919 | 133600 | 1058911515 | 4150 | 4145 | 4150 | 4140 | 5101 |
| 319 | 20230919 | 133500 | 1037790650 | 4150 | 4150 | 4150 | 4150 | 0 |
| 320 | 20230919 | 133400 | 1037790650 | 4150 | 4150 | 4150 | 4150 | 1 |
| 321 | 20230919 | 133300 | 1037786500 | 4150 | 4145 | 4150 | 4140 | 5107 |
| 322 | 20230919 | 133200 | 1016640840 | 4145 | 4145 | 4145 | 4145 | 6 |
| 323 | 20230919 | 133100 | 1016615970 | 4145 | 4150 | 4150 | 4145 | 167 |
| 324 | 20230919 | 133000 | 1015923450 | 4145 | 4145 | 4145 | 4145 | 3 |
| 325 | 20230919 | 132900 | 1015911015 | 4145 | 4145 | 4145 | 4145 | 0 |
| 326 | 20230919 | 132800 | 1015911015 | 4145 | 4150 | 4150 | 4145 | 99 |
| 327 | 20230919 | 132700 | 1015500655 | 4145 | 4145 | 4145 | 4145 | 1 |
| 328 | 20230919 | 132600 | 1015496510 | 4150 | 4150 | 4150 | 4150 | 0 |
| 329 | 20230919 | 132500 | 1015496510 | 4150 | 4145 | 4150 | 4145 | 2 |
| 330 | 20230919 | 132400 | 1015488215 | 4140 | 4140 | 4140 | 4140 | 208 |
| 331 | 20230919 | 132300 | 1014627095 | 4140 | 4140 | 4140 | 4140 | 3 |
| 332 | 20230919 | 132200 | 1014614675 | 4145 | 4145 | 4145 | 4145 | 1010 |
| 333 | 20230919 | 132100 | 1010428225 | 4145 | 4145 | 4145 | 4145 | 7 |
| 334 | 20230919 | 132000 | 1010399210 | 4145 | 4145 | 4145 | 4145 | 93 |
| 335 | 20230919 | 131900 | 1010013725 | 4150 | 4150 | 4150 | 4150 | 10 |
| 336 | 20230919 | 131800 | 1009972225 | 4150 | 4145 | 4150 | 4145 | 822 |
| 337 | 20230919 | 131700 | 1006564925 | 4145 | 4145 | 4145 | 4145 | 60 |
| 338 | 20230919 | 131600 | 1006316225 | 4150 | 4150 | 4150 | 4150 | 36 |
| 339 | 20230919 | 131500 | 1006166825 | 4150 | 4150 | 4150 | 4150 | 0 |
| 340 | 20230919 | 131400 | 1006166825 | 4150 | 4150 | 4150 | 4150 | 0 |
| 341 | 20230919 | 131300 | 1006166825 | 4150 | 4145 | 4150 | 4145 | 401 |
| 342 | 20230919 | 131200 | 1004504675 | 4150 | 4150 | 4150 | 4150 | 10 |
| 343 | 20230919 | 131100 | 1004463175 | 4150 | 4150 | 4150 | 4150 | 10 |
| 344 | 20230919 | 131000 | 1004421675 | 4150 | 4150 | 4150 | 4150 | 0 |
| 345 | 20230919 | 130900 | 1004421675 | 4150 | 4150 | 4150 | 4150 | 0 |
| 346 | 20230919 | 130800 | 1004421675 | 4150 | 4150 | 4150 | 4150 | 1 |
| 347 | 20230919 | 130700 | 1004417525 | 4145 | 4150 | 4150 | 4145 | 2243 |
| 348 | 20230919 | 130600 | 995119080 | 4155 | 4145 | 4155 | 4145 | 145 |
| 349 | 20230919 | 130500 | 994518045 | 4155 | 4155 | 4155 | 4150 | 568 |
| 350 | 20230919 | 130400 | 992160690 | 4160 | 4160 | 4160 | 4160 | 227 |
| 351 | 20230919 | 130300 | 991216370 | 4160 | 4160 | 4160 | 4160 | 5 |
| 352 | 20230919 | 130200 | 991195570 | 4160 | 4150 | 4160 | 4150 | 28 |
| 353 | 20230919 | 130100 | 991079360 | 4150 | 4145 | 4150 | 4145 | 713 |
| 354 | 20230919 | 130000 | 988123725 | 4150 | 4150 | 4150 | 4150 | 0 |
| 355 | 20230919 | 125900 | 988123725 | 4150 | 4145 | 4150 | 4145 | 1040 |
| 356 | 20230919 | 125800 | 983812920 | 4145 | 4150 | 4150 | 4145 | 435 |
| 357 | 20230919 | 125700 | 982007845 | 4160 | 4150 | 4160 | 4145 | 464 |
| 358 | 20230919 | 125600 | 980082255 | 4145 | 4150 | 4150 | 4145 | 1300 |
| 359 | 20230919 | 125500 | 974691690 | 4160 | 4150 | 4160 | 4150 | 624 |
| 360 | 20230919 | 125400 | 972102080 | 4145 | 4155 | 4160 | 4145 | 2431 |
| 361 | 20230919 | 125300 | 962004660 | 4160 | 4165 | 4165 | 4160 | 11 |
| 362 | 20230919 | 125200 | 961958895 | 4170 | 4160 | 4170 | 4160 | 3003 |
| 363 | 20230919 | 125100 | 949463850 | 4165 | 4170 | 4175 | 4165 | 5442 |
| 364 | 20230919 | 125000 | 926772860 | 4170 | 4165 | 4170 | 4165 | 261 |
| 365 | 20230919 | 124900 | 925685740 | 4170 | 4170 | 4170 | 4170 | 220 |
| 366 | 20230919 | 124800 | 924768340 | 4170 | 4165 | 4170 | 4165 | 15 |
| 367 | 20230919 | 124700 | 924705855 | 4170 | 4170 | 4175 | 4170 | 1014 |
| 368 | 20230919 | 124600 | 920477455 | 4175 | 4180 | 4180 | 4175 | 2702 |
| 369 | 20230919 | 124500 | 909183595 | 4185 | 4180 | 4185 | 4180 | 885 |
| 370 | 20230919 | 124400 | 905484135 | 4180 | 4185 | 4185 | 4175 | 318 |
| 371 | 20230919 | 124300 | 904154985 | 4180 | 4185 | 4200 | 4180 | 10169 |
| 372 | 20230919 | 124200 | 861550260 | 4185 | 4160 | 4195 | 4160 | 13963 |
| 373 | 20230919 | 124100 | 803213320 | 4155 | 4150 | 4155 | 4150 | 1020 |
| 374 | 20230919 | 124000 | 798976600 | 4155 | 4150 | 4155 | 4150 | 13 |
| 375 | 20230919 | 123900 | 798922595 | 4155 | 4150 | 4155 | 4150 | 1650 |
| 376 | 20230919 | 123800 | 792072480 | 4145 | 4150 | 4155 | 4145 | 3465 |
| 377 | 20230919 | 123700 | 777694535 | 4150 | 4150 | 4150 | 4150 | 219 |
| 378 | 20230919 | 123600 | 776785685 | 4150 | 4150 | 4150 | 4140 | 86 |
| 379 | 20230919 | 123500 | 776429285 | 4150 | 4150 | 4150 | 4145 | 35 |
| 380 | 20230919 | 123400 | 776284045 | 4150 | 4150 | 4155 | 4150 | 502 |
| 381 | 20230919 | 123300 | 774200440 | 4150 | 4145 | 4150 | 4135 | 1170 |
| 382 | 20230919 | 123200 | 769351945 | 4145 | 4145 | 4145 | 4145 | 376 |
| 383 | 20230919 | 123100 | 767793425 | 4145 | 4140 | 4145 | 4140 | 1228 |
| 384 | 20230919 | 123000 | 762703370 | 4140 | 4140 | 4140 | 4135 | 1024 |
| 385 | 20230919 | 122900 | 758464510 | 4140 | 4140 | 4140 | 4140 | 10 |
| 386 | 20230919 | 122800 | 758423110 | 4140 | 4135 | 4140 | 4135 | 293 |
| 387 | 20230919 | 122700 | 757210175 | 4135 | 4135 | 4135 | 4135 | 300 |
| 388 | 20230919 | 122600 | 755969675 | 4130 | 4140 | 4140 | 4130 | 202 |
| 389 | 20230919 | 122500 | 755135395 | 4135 | 4135 | 4135 | 4135 | 861 |
| 390 | 20230919 | 122400 | 751575160 | 4135 | 4135 | 4135 | 4135 | 6 |
| 391 | 20230919 | 122300 | 751550350 | 4130 | 4130 | 4130 | 4130 | 15 |
| 392 | 20230919 | 122200 | 751488400 | 4130 | 4130 | 4135 | 4130 | 2143 |
| 393 | 20230919 | 122100 | 742632560 | 4130 | 4125 | 4130 | 4125 | 505 |
| 394 | 20230919 | 122000 | 740549410 | 4125 | 4125 | 4125 | 4125 | 0 |
| 395 | 20230919 | 121900 | 740549410 | 4125 | 4125 | 4125 | 4125 | 55 |
| 396 | 20230919 | 121800 | 740322535 | 4130 | 4135 | 4135 | 4130 | 5 |
| 397 | 20230919 | 121700 | 740301880 | 4135 | 4125 | 4135 | 4125 | 1182 |
| 398 | 20230919 | 121600 | 735422745 | 4125 | 4125 | 4125 | 4125 | 1557 |
| 399 | 20230919 | 121500 | 729000120 | 4125 | 4125 | 4125 | 4125 | 1 |
| 400 | 20230919 | 121400 | 728995995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 401 | 20230919 | 121300 | 728995995 | 4130 | 4125 | 4130 | 4125 | 3 |
| 402 | 20230919 | 121200 | 728983615 | 4125 | 4125 | 4125 | 4125 | 1 |
| 403 | 20230919 | 121100 | 728979490 | 4130 | 4130 | 4130 | 4130 | 4 |
| 404 | 20230919 | 121000 | 728962970 | 4130 | 4130 | 4130 | 4130 | 51 |
| 405 | 20230919 | 120900 | 728752340 | 4130 | 4130 | 4130 | 4130 | 400 |
| 406 | 20230919 | 120800 | 727100340 | 4130 | 4130 | 4130 | 4130 | 650 |
| 407 | 20230919 | 120700 | 724415840 | 4130 | 4135 | 4135 | 4130 | 306 |
| 408 | 20230919 | 120600 | 723152030 | 4135 | 4135 | 4135 | 4135 | 0 |
| 409 | 20230919 | 120500 | 723152030 | 4135 | 4135 | 4135 | 4135 | 0 |
| 410 | 20230919 | 120400 | 723152030 | 4135 | 4135 | 4135 | 4135 | 0 |
| 411 | 20230919 | 120300 | 723152030 | 4135 | 4135 | 4135 | 4135 | 0 |
| 412 | 20230919 | 120200 | 723152030 | 4135 | 4135 | 4135 | 4135 | 190 |
| 413 | 20230919 | 120100 | 722366380 | 4135 | 4135 | 4135 | 4135 | 0 |
| 414 | 20230919 | 120000 | 722366380 | 4135 | 4130 | 4135 | 4130 | 247 |
| 415 | 20230919 | 115900 | 721345180 | 4135 | 4135 | 4135 | 4135 | 1906 |
| 416 | 20230919 | 115800 | 713463870 | 4140 | 4135 | 4140 | 4135 | 6 |
| 417 | 20230919 | 115700 | 713439055 | 4140 | 4135 | 4140 | 4135 | 63 |
| 418 | 20230919 | 115600 | 713178445 | 4140 | 4130 | 4140 | 4130 | 79 |
| 419 | 20230919 | 115500 | 712851970 | 4140 | 4135 | 4140 | 4135 | 1074 |
| 420 | 20230919 | 115400 | 708410735 | 4140 | 4140 | 4140 | 4140 | 0 |
| 421 | 20230919 | 115300 | 708410735 | 4140 | 4140 | 4140 | 4140 | 0 |
| 422 | 20230919 | 115200 | 708410735 | 4140 | 4145 | 4145 | 4140 | 101 |
| 423 | 20230919 | 115100 | 707992590 | 4140 | 4140 | 4145 | 4140 | 3656 |
| 424 | 20230919 | 115000 | 692856745 | 4140 | 4140 | 4140 | 4140 | 1393 |
| 425 | 20230919 | 114900 | 687089725 | 4140 | 4140 | 4140 | 4140 | 270 |
| 426 | 20230919 | 114800 | 685971925 | 4140 | 4140 | 4140 | 4140 | 441 |
| 427 | 20230919 | 114700 | 684146185 | 4145 | 4135 | 4145 | 4135 | 906 |
| 428 | 20230919 | 114600 | 680395360 | 4140 | 4140 | 4140 | 4140 | 0 |
| 429 | 20230919 | 114500 | 680395360 | 4140 | 4140 | 4140 | 4140 | 337 |
| 430 | 20230919 | 114400 | 679000180 | 4140 | 4140 | 4140 | 4140 | 100 |
| 431 | 20230919 | 114300 | 678586180 | 4140 | 4140 | 4140 | 4140 | 1 |
| 432 | 20230919 | 114200 | 678582040 | 4130 | 4140 | 4140 | 4130 | 878 |
| 433 | 20230919 | 114100 | 674955890 | 4140 | 4130 | 4140 | 4130 | 10 |
| 434 | 20230919 | 114000 | 674914540 | 4135 | 4130 | 4135 | 4130 | 13 |
| 435 | 20230919 | 113900 | 674860845 | 4140 | 4135 | 4140 | 4135 | 30 |
| 436 | 20230919 | 113800 | 674736650 | 4135 | 4130 | 4135 | 4130 | 16 |
| 437 | 20230919 | 113700 | 674670505 | 4135 | 4135 | 4135 | 4130 | 30 |
| 438 | 20230919 | 113600 | 674546595 | 4135 | 4130 | 4135 | 4130 | 75 |
| 439 | 20230919 | 113500 | 674236630 | 4140 | 4130 | 4140 | 4125 | 576 |
| 440 | 20230919 | 113400 | 671857815 | 4140 | 4130 | 4140 | 4130 | 313 |
| 441 | 20230919 | 113300 | 670565115 | 4140 | 4130 | 4140 | 4130 | 20 |
| 442 | 20230919 | 113200 | 670482375 | 4130 | 4130 | 4130 | 4130 | 9 |
| 443 | 20230919 | 113100 | 670445205 | 4135 | 4140 | 4140 | 4130 | 20 |
| 444 | 20230919 | 113000 | 670362465 | 4140 | 4130 | 4140 | 4130 | 231 |
| 445 | 20230919 | 112900 | 669408420 | 4140 | 4140 | 4140 | 4140 | 0 |
| 446 | 20230919 | 112800 | 669408420 | 4140 | 4130 | 4140 | 4130 | 569 |
| 447 | 20230919 | 112700 | 667058440 | 4130 | 4130 | 4135 | 4130 | 1297 |
| 448 | 20230919 | 112600 | 661700315 | 4125 | 4130 | 4130 | 4125 | 1025 |
| 449 | 20230919 | 112500 | 657467695 | 4140 | 4140 | 4140 | 4140 | 0 |
| 450 | 20230919 | 112400 | 657467695 | 4140 | 4140 | 4140 | 4140 | 2 |
| 451 | 20230919 | 112300 | 657459415 | 4130 | 4140 | 4140 | 4130 | 3429 |
| 452 | 20230919 | 112200 | 643265270 | 4140 | 4135 | 4140 | 4135 | 708 |
| 453 | 20230919 | 112100 | 640334210 | 4135 | 4140 | 4140 | 4135 | 81 |
| 454 | 20230919 | 112000 | 639999270 | 4135 | 4135 | 4140 | 4135 | 166 |
| 455 | 20230919 | 111900 | 639312625 | 4140 | 4140 | 4140 | 4140 | 822 |
| 456 | 20230919 | 111800 | 635909545 | 4140 | 4135 | 4140 | 4135 | 111 |
| 457 | 20230919 | 111700 | 635450555 | 4135 | 4140 | 4140 | 4135 | 104 |
| 458 | 20230919 | 111600 | 635020500 | 4130 | 4135 | 4140 | 4130 | 4 |
| 459 | 20230919 | 111500 | 635003965 | 4140 | 4135 | 4140 | 4135 | 4 |
| 460 | 20230919 | 111400 | 634987420 | 4135 | 4130 | 4140 | 4130 | 847 |
| 461 | 20230919 | 111300 | 631485190 | 4130 | 4125 | 4130 | 4125 | 501 |
| 462 | 20230919 | 111200 | 629418560 | 4130 | 4130 | 4130 | 4125 | 503 |
| 463 | 20230919 | 111100 | 627343670 | 4130 | 4125 | 4130 | 4125 | 133 |
| 464 | 20230919 | 111000 | 626795030 | 4130 | 4135 | 4135 | 4130 | 122 |
| 465 | 20230919 | 110900 | 626291160 | 4135 | 4125 | 4135 | 4125 | 12 |
| 466 | 20230919 | 110800 | 626241560 | 4135 | 4140 | 4140 | 4135 | 385 |
| 467 | 20230919 | 110700 | 624648025 | 4125 | 4140 | 4140 | 4125 | 1771 |
| 468 | 20230919 | 110600 | 617337085 | 4140 | 4140 | 4140 | 4130 | 1261 |
| 469 | 20230919 | 110500 | 612129135 | 4135 | 4135 | 4140 | 4135 | 653 |
| 470 | 20230919 | 110400 | 609428975 | 4135 | 4135 | 4135 | 4135 | 122 |
| 471 | 20230919 | 110300 | 608924505 | 4135 | 4145 | 4145 | 4135 | 331 |
| 472 | 20230919 | 110200 | 607555690 | 4145 | 4145 | 4145 | 4145 | 0 |
| 473 | 20230919 | 110100 | 607555690 | 4145 | 4145 | 4145 | 4145 | 1 |
| 474 | 20230919 | 110000 | 607551545 | 4145 | 4145 | 4145 | 4145 | 44 |
| 475 | 20230919 | 105900 | 607369165 | 4145 | 4145 | 4145 | 4145 | 700 |
| 476 | 20230919 | 105800 | 604467665 | 4145 | 4135 | 4145 | 4130 | 6 |
| 477 | 20230919 | 105700 | 604442850 | 4145 | 4140 | 4145 | 4140 | 461 |
| 478 | 20230919 | 105600 | 602534225 | 4140 | 4140 | 4140 | 4135 | 314 |
| 479 | 20230919 | 105500 | 601235800 | 4140 | 4135 | 4145 | 4135 | 2495 |
| 480 | 20230919 | 105400 | 590906580 | 4135 | 4135 | 4135 | 4130 | 1452 |
| 481 | 20230919 | 105300 | 584902660 | 4130 | 4130 | 4130 | 4130 | 0 |
| 482 | 20230919 | 105200 | 584902660 | 4130 | 4130 | 4130 | 4130 | 1200 |
| 483 | 20230919 | 105100 | 579946660 | 4130 | 4130 | 4130 | 4130 | 1106 |
| 484 | 20230919 | 105000 | 575378880 | 4125 | 4110 | 4125 | 4110 | 3364 |
| 485 | 20230919 | 104900 | 561523815 | 4115 | 4115 | 4115 | 4115 | 4 |
| 486 | 20230919 | 104800 | 561507355 | 4110 | 4110 | 4110 | 4110 | 0 |
| 487 | 20230919 | 104700 | 561507355 | 4110 | 4110 | 4110 | 4110 | 427 |
| 488 | 20230919 | 104600 | 559752385 | 4110 | 4110 | 4110 | 4100 | 113 |
| 489 | 20230919 | 104500 | 559289065 | 4100 | 4100 | 4100 | 4100 | 1744 |
| 490 | 20230919 | 104400 | 552138665 | 4100 | 4100 | 4100 | 4100 | 114 |
| 491 | 20230919 | 104300 | 551671265 | 4100 | 4100 | 4100 | 4095 | 5632 |
| 492 | 20230919 | 104200 | 528603735 | 4110 | 4110 | 4110 | 4110 | 2573 |
| 493 | 20230919 | 104100 | 518028705 | 4115 | 4115 | 4115 | 4115 | 0 |
| 494 | 20230919 | 104000 | 518028705 | 4115 | 4115 | 4115 | 4115 | 0 |
| 495 | 20230919 | 103900 | 518028705 | 4115 | 4115 | 4115 | 4115 | 1 |
| 496 | 20230919 | 103800 | 518024590 | 4110 | 4110 | 4110 | 4110 | 40 |
| 497 | 20230919 | 103700 | 517860190 | 4110 | 4110 | 4110 | 4110 | 0 |
| 498 | 20230919 | 103600 | 517860190 | 4110 | 4100 | 4110 | 4095 | 720 |
| 499 | 20230919 | 103500 | 514904290 | 4095 | 4095 | 4095 | 4095 | 300 |
| 500 | 20230919 | 103400 | 513675790 | 4095 | 4100 | 4100 | 4095 | 2164 |
| 501 | 20230919 | 103300 | 504812545 | 4115 | 4115 | 4115 | 4115 | 0 |
| 502 | 20230919 | 103200 | 504812545 | 4115 | 4115 | 4115 | 4115 | 0 |
| 503 | 20230919 | 103100 | 504812545 | 4115 | 4115 | 4115 | 4100 | 99 |
| 504 | 20230919 | 103000 | 504405325 | 4115 | 4100 | 4115 | 4100 | 1001 |
| 505 | 20230919 | 102900 | 500301210 | 4115 | 4115 | 4115 | 4115 | 11 |
| 506 | 20230919 | 102800 | 500255945 | 4100 | 4115 | 4115 | 4100 | 1902 |
| 507 | 20230919 | 102700 | 492457715 | 4115 | 4105 | 4115 | 4105 | 1002 |
| 508 | 20230919 | 102600 | 488344495 | 4110 | 4120 | 4120 | 4110 | 23 |
| 509 | 20230919 | 102500 | 488249945 | 4120 | 4110 | 4125 | 4110 | 181 |
| 510 | 20230919 | 102400 | 487505920 | 4125 | 4125 | 4125 | 4125 | 1 |
| 511 | 20230919 | 102300 | 487501795 | 4110 | 4115 | 4125 | 4110 | 854 |
| 512 | 20230919 | 102200 | 483991590 | 4115 | 4115 | 4115 | 4115 | 2500 |
| 513 | 20230919 | 102100 | 473704090 | 4125 | 4110 | 4125 | 4110 | 203 |
| 514 | 20230919 | 102000 | 472869730 | 4125 | 4125 | 4125 | 4125 | 10 |
| 515 | 20230919 | 101900 | 472828480 | 4125 | 4100 | 4125 | 4100 | 56 |
| 516 | 20230919 | 101800 | 472598855 | 4100 | 4105 | 4130 | 4100 | 1325 |
| 517 | 20230919 | 101700 | 467162105 | 4110 | 4110 | 4110 | 4110 | 102 |
| 518 | 20230919 | 101600 | 466742885 | 4115 | 4120 | 4120 | 4115 | 1931 |
| 519 | 20230919 | 101500 | 458790185 | 4125 | 4120 | 4125 | 4120 | 566 |
| 520 | 20230919 | 101400 | 456457935 | 4125 | 4125 | 4125 | 4125 | 59 |
| 521 | 20230919 | 101300 | 456214560 | 4130 | 4130 | 4130 | 4130 | 133 |
| 522 | 20230919 | 101200 | 455665270 | 4130 | 4130 | 4130 | 4130 | 990 |
| 523 | 20230919 | 101100 | 451576570 | 4120 | 4120 | 4120 | 4120 | 2219 |
| 524 | 20230919 | 101000 | 442434290 | 4120 | 4110 | 4120 | 4110 | 396 |
| 525 | 20230919 | 100900 | 440806710 | 4120 | 4120 | 4120 | 4120 | 2 |
| 526 | 20230919 | 100800 | 440798470 | 4120 | 4120 | 4120 | 4105 | 799 |
| 527 | 20230919 | 100700 | 437518545 | 4100 | 4120 | 4120 | 4100 | 1126 |
| 528 | 20230919 | 100600 | 432884350 | 4120 | 4120 | 4120 | 4120 | 0 |
| 529 | 20230919 | 100500 | 432884350 | 4120 | 4120 | 4120 | 4120 | 120 |
| 530 | 20230919 | 100400 | 432389950 | 4120 | 4105 | 4120 | 4105 | 2540 |
| 531 | 20230919 | 100300 | 421962800 | 4105 | 4105 | 4105 | 4105 | 350 |
| 532 | 20230919 | 100200 | 420526050 | 4120 | 4100 | 4120 | 4100 | 928 |
| 533 | 20230919 | 100100 | 416713430 | 4120 | 4100 | 4120 | 4100 | 2430 |
| 534 | 20230919 | 100000 | 406745780 | 4100 | 4100 | 4110 | 4090 | 4740 |
| 535 | 20230919 | 095900 | 387312100 | 4110 | 4110 | 4110 | 4110 | 498 |
| 536 | 20230919 | 095800 | 385265320 | 4110 | 4110 | 4110 | 4095 | 3911 |
| 537 | 20230919 | 095700 | 369247230 | 4110 | 4110 | 4110 | 4100 | 3171 |
| 538 | 20230919 | 095600 | 356233785 | 4110 | 4105 | 4110 | 4105 | 15 |
| 539 | 20230919 | 095500 | 356172205 | 4100 | 4110 | 4110 | 4100 | 13 |
| 540 | 20230919 | 095400 | 356118785 | 4105 | 4110 | 4110 | 4100 | 849 |
| 541 | 20230919 | 095300 | 352635995 | 4110 | 4100 | 4115 | 4100 | 1037 |
| 542 | 20230919 | 095200 | 348379740 | 4115 | 4115 | 4115 | 4100 | 248 |
| 543 | 20230919 | 095100 | 347359925 | 4120 | 4105 | 4120 | 4100 | 4771 |
| 544 | 20230919 | 095000 | 327788405 | 4105 | 4105 | 4120 | 4105 | 1002 |
| 545 | 20230919 | 094900 | 323675180 | 4120 | 4105 | 4120 | 4105 | 101 |
| 546 | 20230919 | 094800 | 323260560 | 4120 | 4115 | 4120 | 4110 | 2360 |
| 547 | 20230919 | 094700 | 313550935 | 4120 | 4105 | 4120 | 4105 | 213 |
| 548 | 20230919 | 094600 | 312675025 | 4120 | 4110 | 4120 | 4100 | 4502 |
| 549 | 20230919 | 094500 | 294210090 | 4120 | 4115 | 4120 | 4100 | 6284 |
| 550 | 20230919 | 094400 | 268384065 | 4115 | 4120 | 4120 | 4115 | 4962 |
| 551 | 20230919 | 094300 | 247961885 | 4120 | 4120 | 4120 | 4120 | 500 |
| 552 | 20230919 | 094200 | 245901885 | 4130 | 4120 | 4130 | 4120 | 271 |
| 553 | 20230919 | 094100 | 244784805 | 4130 | 4130 | 4130 | 4130 | 0 |
| 554 | 20230919 | 094000 | 244784805 | 4130 | 4130 | 4130 | 4115 | 1032 |
| 555 | 20230919 | 093900 | 240533985 | 4120 | 4120 | 4130 | 4120 | 144 |
| 556 | 20230919 | 093800 | 239940695 | 4120 | 4135 | 4135 | 4120 | 5228 |
| 557 | 20230919 | 093700 | 218393160 | 4135 | 4135 | 4135 | 4115 | 3690 |
| 558 | 20230919 | 093600 | 203182650 | 4140 | 4140 | 4140 | 4140 | 164 |
| 559 | 20230919 | 093500 | 202503690 | 4130 | 4140 | 4140 | 4130 | 861 |
| 560 | 20230919 | 093400 | 198939730 | 4140 | 4140 | 4140 | 4130 | 127 |
| 561 | 20230919 | 093300 | 198414450 | 4130 | 4140 | 4140 | 4130 | 52 |
| 562 | 20230919 | 093200 | 198199190 | 4140 | 4120 | 4140 | 4120 | 72 |
| 563 | 20230919 | 093100 | 197902440 | 4140 | 4130 | 4140 | 4130 | 3132 |
| 564 | 20230919 | 093000 | 184966740 | 4120 | 4125 | 4130 | 4115 | 1601 |
| 565 | 20230919 | 092900 | 178375520 | 4120 | 4125 | 4125 | 4120 | 1297 |
| 566 | 20230919 | 092800 | 173029505 | 4120 | 4125 | 4130 | 4120 | 2671 |
| 567 | 20230919 | 092700 | 162016170 | 4125 | 4120 | 4125 | 4120 | 690 |
| 568 | 20230919 | 092600 | 159172865 | 4120 | 4125 | 4125 | 4115 | 147 |
| 569 | 20230919 | 092500 | 158567600 | 4130 | 4120 | 4130 | 4115 | 2558 |
| 570 | 20230919 | 092400 | 148038445 | 4120 | 4130 | 4130 | 4120 | 151 |
| 571 | 20230919 | 092300 | 147416315 | 4115 | 4130 | 4130 | 4115 | 150 |
| 572 | 20230919 | 092200 | 146798315 | 4130 | 4130 | 4130 | 4130 | 11 |
| 573 | 20230919 | 092100 | 146752885 | 4135 | 4135 | 4135 | 4115 | 5640 |
| 574 | 20230919 | 092000 | 123528875 | 4125 | 4125 | 4125 | 4125 | 569 |
| 575 | 20230919 | 091900 | 121181750 | 4135 | 4125 | 4135 | 4125 | 485 |
| 576 | 20230919 | 091800 | 119181115 | 4125 | 4130 | 4130 | 4125 | 2479 |
| 577 | 20230919 | 091700 | 108948855 | 4130 | 4135 | 4145 | 4130 | 450 |
| 578 | 20230919 | 091600 | 107089920 | 4140 | 4145 | 4155 | 4135 | 3380 |
| 579 | 20230919 | 091500 | 93082030 | 4145 | 4140 | 4145 | 4140 | 621 |
| 580 | 20230919 | 091400 | 90509920 | 4135 | 4140 | 4140 | 4130 | 57 |
| 581 | 20230919 | 091300 | 90274275 | 4140 | 4135 | 4140 | 4130 | 539 |
| 582 | 20230919 | 091200 | 88045090 | 4130 | 4140 | 4140 | 4130 | 644 |
| 583 | 20230919 | 091100 | 85382935 | 4145 | 4155 | 4155 | 4140 | 668 |
| 584 | 20230919 | 091000 | 82614560 | 4145 | 4155 | 4155 | 4145 | 111 |
| 585 | 20230919 | 090900 | 82154445 | 4160 | 4165 | 4165 | 4145 | 2024 |
| 586 | 20230919 | 090800 | 73752640 | 4170 | 4170 | 4175 | 4170 | 1796 |
| 587 | 20230919 | 090700 | 66263315 | 4165 | 4155 | 4175 | 4150 | 4348 |
| 588 | 20230919 | 090600 | 48167370 | 4150 | 4145 | 4160 | 4145 | 2674 |
| 589 | 20230919 | 090500 | 37065975 | 4145 | 4145 | 4145 | 4140 | 121 |
| 590 | 20230919 | 090400 | 36564435 | 4145 | 4125 | 4145 | 4125 | 1307 |
| 591 | 20230919 | 090300 | 31168925 | 4150 | 4135 | 4150 | 4120 | 4306 |
| 592 | 20230919 | 090200 | 13377100 | 4150 | 4150 | 4150 | 4135 | 703 |
| 593 | 20230919 | 090100 | 10461515 | 4150 | 4150 | 4160 | 4125 | 220 |
| 594 | 20230919 | 090000 | 9547680 | 4150 | 4120 | 4150 | 4120 | 2313 |