30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 3 | 20230920 | 191600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20230920 | 191500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20230920 | 191400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20230920 | 191300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20230920 | 191200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20230920 | 191100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20230920 | 191000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20230920 | 190900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20230920 | 190800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20230920 | 190700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20230920 | 190600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20230920 | 190500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20230920 | 190400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20230920 | 190300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20230920 | 190200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20230920 | 190100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20230920 | 190000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20230920 | 185900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20230920 | 185800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20230920 | 185700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20230920 | 185600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20230920 | 185500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20230920 | 185400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20230920 | 185300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20230920 | 185200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20230920 | 185100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20230920 | 185000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20230920 | 184900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20230920 | 184800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20230920 | 184700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 33 | 20230920 | 184600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20230920 | 184500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20230920 | 184400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20230920 | 184300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20230920 | 184200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20230920 | 184100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20230920 | 184000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20230920 | 183900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20230920 | 183800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20230920 | 183700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20230920 | 183600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20230920 | 183500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20230920 | 183400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20230920 | 183300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20230920 | 183200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20230920 | 183100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20230920 | 183000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20230920 | 182900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20230920 | 182800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20230920 | 182700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20230920 | 182600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20230920 | 182500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20230920 | 182400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20230920 | 182300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20230920 | 182200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20230920 | 182100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20230920 | 182000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20230920 | 181900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20230920 | 181800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20230920 | 181700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 63 | 20230920 | 181600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20230920 | 181500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20230920 | 181400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20230920 | 181300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20230920 | 181200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20230920 | 181100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20230920 | 181000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20230920 | 180900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20230920 | 180800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20230920 | 180700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20230920 | 180600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20230920 | 180500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20230920 | 180400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20230920 | 180300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20230920 | 180200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20230920 | 180100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20230920 | 180000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20230920 | 175900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20230920 | 175800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20230920 | 175700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20230920 | 175600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20230920 | 175500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20230920 | 175400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20230920 | 175300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20230920 | 175200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20230920 | 175100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20230920 | 175000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20230920 | 174900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20230920 | 174800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20230920 | 174700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 93 | 20230920 | 174600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20230920 | 174500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20230920 | 174400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20230920 | 174300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20230920 | 174200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20230920 | 174100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20230920 | 174000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20230920 | 173900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20230920 | 173800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20230920 | 173700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20230920 | 173600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20230920 | 173500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20230920 | 173400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20230920 | 173300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20230920 | 173200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20230920 | 173100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20230920 | 173000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20230920 | 172900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20230920 | 172800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20230920 | 172700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20230920 | 172600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20230920 | 172500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20230920 | 172400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20230920 | 172300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20230920 | 172200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20230920 | 172100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20230920 | 172000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20230920 | 171900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20230920 | 171800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20230920 | 171700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 123 | 20230920 | 171600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20230920 | 171500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20230920 | 171400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20230920 | 171300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20230920 | 171200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20230920 | 171100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20230920 | 171000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20230920 | 170900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20230920 | 170800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20230920 | 170700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20230920 | 170600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20230920 | 170500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20230920 | 170400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20230920 | 170300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20230920 | 170200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20230920 | 170100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20230920 | 170000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20230920 | 165900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20230920 | 165800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20230920 | 165700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20230920 | 165600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20230920 | 165500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20230920 | 165400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20230920 | 165300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20230920 | 165200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20230920 | 165100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20230920 | 165000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20230920 | 164900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20230920 | 164800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20230920 | 164700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 153 | 20230920 | 164600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20230920 | 164500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20230920 | 164400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20230920 | 164300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20230920 | 164200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20230920 | 164100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20230920 | 164000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20230920 | 163900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20230920 | 163800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20230920 | 163700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20230920 | 163600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20230920 | 163500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20230920 | 163400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20230920 | 163300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20230920 | 163200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20230920 | 163100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20230920 | 163000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20230920 | 162900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20230920 | 162800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20230920 | 162700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20230920 | 162600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20230920 | 162500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20230920 | 162400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20230920 | 162300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20230920 | 162200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20230920 | 162100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20230920 | 162000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20230920 | 161900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20230920 | 161800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20230920 | 161700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 183 | 20230920 | 161600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20230920 | 161500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20230920 | 161400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20230920 | 161300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20230920 | 161200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20230920 | 161100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20230920 | 161000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20230920 | 160900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20230920 | 160800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20230920 | 160700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20230920 | 160600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20230920 | 160500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20230920 | 160400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20230920 | 160300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20230920 | 160200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20230920 | 160100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20230920 | 160000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 200 | 20230920 | 155900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 201 | 20230920 | 155800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 202 | 20230920 | 155700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 203 | 20230920 | 155600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 204 | 20230920 | 155500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 205 | 20230920 | 155400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 206 | 20230920 | 155300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 207 | 20230920 | 155200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 208 | 20230920 | 155100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 209 | 20230920 | 155000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 210 | 20230920 | 154900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 211 | 20230920 | 154800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 212 | 20230920 | 154700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 213 | 20230920 | 154600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20230920 | 154500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20230920 | 154400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 216 | 20230920 | 154300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 217 | 20230920 | 154200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 218 | 20230920 | 154100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 219 | 20230920 | 154000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20230920 | 153900 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 221 | 20230920 | 153800 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 222 | 20230920 | 153700 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 223 | 20230920 | 153600 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 224 | 20230920 | 153500 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 225 | 20230920 | 153400 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 226 | 20230920 | 153300 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 227 | 20230920 | 153200 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 228 | 20230920 | 153100 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 229 | 20230920 | 153000 | 2677822330 | 8300 | 8300 | 8300 | 8300 | 11395 |
| 230 | 20230920 | 152900 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 231 | 20230920 | 152800 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 232 | 20230920 | 152700 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 233 | 20230920 | 152600 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 234 | 20230920 | 152500 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 235 | 20230920 | 152400 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 236 | 20230920 | 152300 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 237 | 20230920 | 152200 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 238 | 20230920 | 152100 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 239 | 20230920 | 152000 | 2583243830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 240 | 20230920 | 151900 | 2583243830 | 8260 | 8270 | 8280 | 8240 | 967 |
| 241 | 20230920 | 151800 | 2575258440 | 8250 | 8270 | 8270 | 8250 | 187 |
| 242 | 20230920 | 151700 | 2573715070 | 8260 | 8270 | 8280 | 8260 | 1207 |
| 243 | 20230920 | 151600 | 2563744200 | 8280 | 8270 | 8280 | 8260 | 2675 |
| 244 | 20230920 | 151500 | 2541637030 | 8270 | 8270 | 8270 | 8270 | 3 |
| 245 | 20230920 | 151400 | 2541612220 | 8280 | 8280 | 8290 | 8260 | 262 |
| 246 | 20230920 | 151300 | 2539442830 | 8280 | 8280 | 8290 | 8280 | 232 |
| 247 | 20230920 | 151200 | 2537519860 | 8290 | 8290 | 8290 | 8260 | 3726 |
| 248 | 20230920 | 151100 | 2506724300 | 8260 | 8270 | 8290 | 8260 | 1730 |
| 249 | 20230920 | 151000 | 2492412420 | 8300 | 8270 | 8300 | 8250 | 2653 |
| 250 | 20230920 | 150900 | 2470469830 | 8280 | 8280 | 8300 | 8260 | 2917 |
| 251 | 20230920 | 150800 | 2446323340 | 8270 | 8270 | 8270 | 8260 | 1804 |
| 252 | 20230920 | 150700 | 2431415260 | 8260 | 8270 | 8270 | 8260 | 52 |
| 253 | 20230920 | 150600 | 2430985230 | 8270 | 8270 | 8270 | 8270 | 11 |
| 254 | 20230920 | 150500 | 2430894260 | 8280 | 8270 | 8280 | 8270 | 329 |
| 255 | 20230920 | 150400 | 2428173420 | 8260 | 8260 | 8280 | 8240 | 1749 |
| 256 | 20230920 | 150300 | 2413749500 | 8260 | 8260 | 8260 | 8260 | 0 |
| 257 | 20230920 | 150200 | 2413749500 | 8260 | 8270 | 8270 | 8240 | 2429 |
| 258 | 20230920 | 150100 | 2393709240 | 8260 | 8290 | 8290 | 8240 | 2767 |
| 259 | 20230920 | 150000 | 2370865120 | 8300 | 8300 | 8300 | 8300 | 10 |
| 260 | 20230920 | 145900 | 2370782120 | 8300 | 8280 | 8300 | 8270 | 111 |
| 261 | 20230920 | 145800 | 2369863030 | 8270 | 8290 | 8300 | 8260 | 695 |
| 262 | 20230920 | 145700 | 2364110860 | 8280 | 8300 | 8300 | 8260 | 2496 |
| 263 | 20230920 | 145600 | 2343477920 | 8300 | 8300 | 8300 | 8280 | 1541 |
| 264 | 20230920 | 145500 | 2330713510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 265 | 20230920 | 145400 | 2330713510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 266 | 20230920 | 145300 | 2330713510 | 8320 | 8320 | 8320 | 8320 | 1 |
| 267 | 20230920 | 145200 | 2330705190 | 8300 | 8320 | 8320 | 8300 | 179 |
| 268 | 20230920 | 145100 | 2329219470 | 8300 | 8300 | 8300 | 8300 | 0 |
| 269 | 20230920 | 145000 | 2329219470 | 8300 | 8330 | 8330 | 8300 | 7 |
| 270 | 20230920 | 144900 | 2329161340 | 8300 | 8310 | 8310 | 8300 | 70 |
| 271 | 20230920 | 144800 | 2328580320 | 8330 | 8330 | 8330 | 8330 | 1 |
| 272 | 20230920 | 144700 | 2328571990 | 8330 | 8330 | 8330 | 8330 | 1 |
| 273 | 20230920 | 144600 | 2328563660 | 8330 | 8320 | 8330 | 8320 | 5 |
| 274 | 20230920 | 144500 | 2328522050 | 8330 | 8320 | 8330 | 8320 | 299 |
| 275 | 20230920 | 144400 | 2326034360 | 8320 | 8320 | 8320 | 8320 | 0 |
| 276 | 20230920 | 144300 | 2326034360 | 8320 | 8320 | 8330 | 8320 | 515 |
| 277 | 20230920 | 144200 | 2321749300 | 8320 | 8300 | 8320 | 8300 | 123 |
| 278 | 20230920 | 144100 | 2320727960 | 8320 | 8320 | 8320 | 8280 | 1089 |
| 279 | 20230920 | 144000 | 2311689630 | 8330 | 8330 | 8330 | 8330 | 0 |
| 280 | 20230920 | 143900 | 2311689630 | 8330 | 8330 | 8330 | 8330 | 0 |
| 281 | 20230920 | 143800 | 2311689630 | 8330 | 8330 | 8330 | 8330 | 0 |
| 282 | 20230920 | 143700 | 2311689630 | 8330 | 8310 | 8330 | 8300 | 184 |
| 283 | 20230920 | 143600 | 2310161430 | 8300 | 8310 | 8310 | 8290 | 581 |
| 284 | 20230920 | 143500 | 2305341220 | 8300 | 8270 | 8310 | 8260 | 2408 |
| 285 | 20230920 | 143400 | 2285406350 | 8300 | 8300 | 8300 | 8260 | 306 |
| 286 | 20230920 | 143300 | 2282877050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 287 | 20230920 | 143200 | 2282877050 | 8310 | 8300 | 8310 | 8290 | 65 |
| 288 | 20230920 | 143100 | 2282338100 | 8310 | 8300 | 8310 | 8300 | 42 |
| 289 | 20230920 | 143000 | 2281989470 | 8300 | 8290 | 8300 | 8280 | 56 |
| 290 | 20230920 | 142900 | 2281525130 | 8300 | 8320 | 8320 | 8300 | 1257 |
| 291 | 20230920 | 142800 | 2271090420 | 8320 | 8320 | 8320 | 8320 | 0 |
| 292 | 20230920 | 142700 | 2271090420 | 8320 | 8310 | 8320 | 8310 | 110 |
| 293 | 20230920 | 142600 | 2270176290 | 8310 | 8310 | 8320 | 8310 | 6 |
| 294 | 20230920 | 142500 | 2270126420 | 8330 | 8280 | 8330 | 8280 | 3000 |
| 295 | 20230920 | 142400 | 2245247200 | 8270 | 8280 | 8280 | 8270 | 12 |
| 296 | 20230920 | 142300 | 2245147940 | 8280 | 8270 | 8280 | 8270 | 21 |
| 297 | 20230920 | 142200 | 2244974260 | 8280 | 8260 | 8280 | 8240 | 2640 |
| 298 | 20230920 | 142100 | 2223161930 | 8260 | 8250 | 8260 | 8250 | 187 |
| 299 | 20230920 | 142000 | 2221618990 | 8260 | 8260 | 8260 | 8260 | 92 |
| 300 | 20230920 | 141900 | 2220859070 | 8270 | 8260 | 8270 | 8260 | 301 |
| 301 | 20230920 | 141800 | 2218372800 | 8270 | 8270 | 8270 | 8270 | 0 |
| 302 | 20230920 | 141700 | 2218372800 | 8270 | 8250 | 8270 | 8250 | 91 |
| 303 | 20230920 | 141600 | 2217621030 | 8250 | 8260 | 8260 | 8250 | 15 |
| 304 | 20230920 | 141500 | 2217497220 | 8270 | 8270 | 8270 | 8250 | 249 |
| 305 | 20230920 | 141400 | 2215440030 | 8270 | 8260 | 8270 | 8260 | 184 |
| 306 | 20230920 | 141300 | 2213919480 | 8270 | 8270 | 8270 | 8270 | 21 |
| 307 | 20230920 | 141200 | 2213745810 | 8280 | 8280 | 8290 | 8280 | 43 |
| 308 | 20230920 | 141100 | 2213389560 | 8280 | 8290 | 8300 | 8250 | 3207 |
| 309 | 20230920 | 141000 | 2186869170 | 8290 | 8280 | 8300 | 8280 | 1207 |
| 310 | 20230920 | 140900 | 2176868130 | 8290 | 8300 | 8300 | 8260 | 3399 |
| 311 | 20230920 | 140800 | 2148764730 | 8280 | 8280 | 8290 | 8280 | 1605 |
| 312 | 20230920 | 140700 | 2135470540 | 8280 | 8270 | 8280 | 8270 | 3 |
| 313 | 20230920 | 140600 | 2135445710 | 8280 | 8270 | 8280 | 8270 | 302 |
| 314 | 20230920 | 140500 | 2132948150 | 8280 | 8280 | 8280 | 8280 | 306 |
| 315 | 20230920 | 140400 | 2130414470 | 8280 | 8270 | 8280 | 8260 | 1067 |
| 316 | 20230920 | 140300 | 2121600950 | 8280 | 8280 | 8280 | 8280 | 0 |
| 317 | 20230920 | 140200 | 2121600950 | 8280 | 8280 | 8280 | 8280 | 50 |
| 318 | 20230920 | 140100 | 2121186950 | 8280 | 8280 | 8280 | 8280 | 6 |
| 319 | 20230920 | 140000 | 2121137270 | 8280 | 8280 | 8280 | 8280 | 0 |
| 320 | 20230920 | 135900 | 2121137270 | 8280 | 8260 | 8280 | 8260 | 301 |
| 321 | 20230920 | 135800 | 2118650990 | 8260 | 8250 | 8280 | 8250 | 56 |
| 322 | 20230920 | 135700 | 2118188070 | 8280 | 8270 | 8280 | 8270 | 231 |
| 323 | 20230920 | 135600 | 2116277690 | 8280 | 8250 | 8280 | 8230 | 1473 |
| 324 | 20230920 | 135500 | 2104117800 | 8260 | 8250 | 8260 | 8250 | 491 |
| 325 | 20230920 | 135400 | 2100066990 | 8260 | 8260 | 8260 | 8260 | 0 |
| 326 | 20230920 | 135300 | 2100066990 | 8260 | 8250 | 8260 | 8250 | 14 |
| 327 | 20230920 | 135200 | 2099951430 | 8250 | 8260 | 8260 | 8250 | 106 |
| 328 | 20230920 | 135100 | 2099076920 | 8260 | 8240 | 8260 | 8240 | 987 |
| 329 | 20230920 | 135000 | 2090944020 | 8240 | 8240 | 8240 | 8240 | 518 |
| 330 | 20230920 | 134900 | 2086675700 | 8280 | 8270 | 8280 | 8270 | 3 |
| 331 | 20230920 | 134800 | 2086650880 | 8250 | 8280 | 8280 | 8250 | 206 |
| 332 | 20230920 | 134700 | 2084950800 | 8290 | 8280 | 8290 | 8280 | 2 |
| 333 | 20230920 | 134600 | 2084934230 | 8280 | 8280 | 8280 | 8260 | 1189 |
| 334 | 20230920 | 134500 | 2075102570 | 8300 | 8280 | 8300 | 8270 | 241 |
| 335 | 20230920 | 134400 | 2073109350 | 8300 | 8280 | 8300 | 8280 | 21 |
| 336 | 20230920 | 134300 | 2072935450 | 8300 | 8280 | 8300 | 8280 | 401 |
| 337 | 20230920 | 134200 | 2069615150 | 8300 | 8290 | 8300 | 8290 | 21 |
| 338 | 20230920 | 134100 | 2069441050 | 8300 | 8290 | 8300 | 8290 | 3 |
| 339 | 20230920 | 134000 | 2069416170 | 8290 | 8340 | 8340 | 8290 | 531 |
| 340 | 20230920 | 133900 | 2065009100 | 8310 | 8330 | 8340 | 8310 | 104 |
| 341 | 20230920 | 133800 | 2064144810 | 8340 | 8320 | 8340 | 8320 | 241 |
| 342 | 20230920 | 133700 | 2062139670 | 8340 | 8310 | 8340 | 8310 | 95 |
| 343 | 20230920 | 133600 | 2061350190 | 8350 | 8290 | 8350 | 8290 | 898 |
| 344 | 20230920 | 133500 | 2053896260 | 8290 | 8290 | 8290 | 8290 | 47 |
| 345 | 20230920 | 133400 | 2053506630 | 8300 | 8300 | 8300 | 8300 | 0 |
| 346 | 20230920 | 133300 | 2053506630 | 8300 | 8300 | 8300 | 8300 | 215 |
| 347 | 20230920 | 133200 | 2051722130 | 8300 | 8270 | 8300 | 8270 | 1179 |
| 348 | 20230920 | 133100 | 2041954260 | 8270 | 8270 | 8270 | 8260 | 7 |
| 349 | 20230920 | 133000 | 2041896380 | 8260 | 8250 | 8290 | 8230 | 1044 |
| 350 | 20230920 | 132900 | 2033287000 | 8240 | 8270 | 8280 | 8240 | 1053 |
| 351 | 20230920 | 132800 | 2024606930 | 8290 | 8250 | 8290 | 8250 | 1060 |
| 352 | 20230920 | 132700 | 2015854990 | 8250 | 8270 | 8270 | 8250 | 2513 |
| 353 | 20230920 | 132600 | 1995099190 | 8290 | 8280 | 8290 | 8280 | 2 |
| 354 | 20230920 | 132500 | 1995082620 | 8290 | 8290 | 8300 | 8280 | 463 |
| 355 | 20230920 | 132400 | 1991248780 | 8300 | 8260 | 8300 | 8260 | 450 |
| 356 | 20230920 | 132300 | 1987526390 | 8260 | 8270 | 8280 | 8260 | 228 |
| 357 | 20230920 | 132200 | 1985641050 | 8280 | 8270 | 8280 | 8270 | 421 |
| 358 | 20230920 | 132100 | 1982155740 | 8270 | 8270 | 8270 | 8260 | 88 |
| 359 | 20230920 | 132000 | 1981428740 | 8270 | 8270 | 8270 | 8250 | 902 |
| 360 | 20230920 | 131900 | 1973973290 | 8250 | 8250 | 8250 | 8250 | 978 |
| 361 | 20230920 | 131800 | 1965904790 | 8250 | 8250 | 8250 | 8250 | 0 |
| 362 | 20230920 | 131700 | 1965904790 | 8250 | 8250 | 8250 | 8250 | 10 |
| 363 | 20230920 | 131600 | 1965822290 | 8250 | 8250 | 8260 | 8230 | 1932 |
| 364 | 20230920 | 131500 | 1949896130 | 8260 | 8270 | 8270 | 8260 | 1065 |
| 365 | 20230920 | 131400 | 1941099130 | 8270 | 8260 | 8270 | 8260 | 41 |
| 366 | 20230920 | 131300 | 1940760460 | 8270 | 8270 | 8270 | 8270 | 1 |
| 367 | 20230920 | 131200 | 1940752190 | 8250 | 8270 | 8270 | 8250 | 458 |
| 368 | 20230920 | 131100 | 1936971150 | 8260 | 8270 | 8270 | 8250 | 1290 |
| 369 | 20230920 | 131000 | 1926314350 | 8270 | 8310 | 8310 | 8260 | 2025 |
| 370 | 20230920 | 130900 | 1909557160 | 8300 | 8300 | 8300 | 8300 | 131 |
| 371 | 20230920 | 130800 | 1908469860 | 8290 | 8300 | 8300 | 8290 | 116 |
| 372 | 20230920 | 130700 | 1907508200 | 8310 | 8310 | 8310 | 8290 | 302 |
| 373 | 20230920 | 130600 | 1905004550 | 8300 | 8290 | 8310 | 8290 | 114 |
| 374 | 20230920 | 130500 | 1904058360 | 8300 | 8290 | 8300 | 8290 | 2 |
| 375 | 20230920 | 130400 | 1904041770 | 8300 | 8310 | 8310 | 8300 | 52 |
| 376 | 20230920 | 130300 | 1903610040 | 8310 | 8310 | 8310 | 8310 | 0 |
| 377 | 20230920 | 130200 | 1903610040 | 8310 | 8290 | 8310 | 8290 | 18 |
| 378 | 20230920 | 130100 | 1903460620 | 8290 | 8280 | 8290 | 8280 | 10 |
| 379 | 20230920 | 130000 | 1903377810 | 8290 | 8290 | 8290 | 8290 | 1 |
| 380 | 20230920 | 125900 | 1903369520 | 8280 | 8280 | 8280 | 8280 | 160 |
| 381 | 20230920 | 125800 | 1902044720 | 8280 | 8280 | 8290 | 8280 | 45 |
| 382 | 20230920 | 125700 | 1901672110 | 8270 | 8300 | 8300 | 8270 | 868 |
| 383 | 20230920 | 125600 | 1894488960 | 8300 | 8280 | 8310 | 8280 | 354 |
| 384 | 20230920 | 125500 | 1891554640 | 8290 | 8290 | 8290 | 8280 | 60 |
| 385 | 20230920 | 125400 | 1891057290 | 8290 | 8270 | 8290 | 8270 | 1167 |
| 386 | 20230920 | 125300 | 1881404520 | 8280 | 8280 | 8280 | 8280 | 61 |
| 387 | 20230920 | 125200 | 1880899440 | 8280 | 8290 | 8300 | 8280 | 1056 |
| 388 | 20230920 | 125100 | 1872155650 | 8290 | 8290 | 8300 | 8290 | 186 |
| 389 | 20230920 | 125000 | 1870613690 | 8300 | 8300 | 8300 | 8300 | 1 |
| 390 | 20230920 | 124900 | 1870605390 | 8290 | 8290 | 8290 | 8290 | 892 |
| 391 | 20230920 | 124800 | 1863210710 | 8290 | 8290 | 8300 | 8280 | 2406 |
| 392 | 20230920 | 124700 | 1843271230 | 8300 | 8330 | 8330 | 8300 | 6479 |
| 393 | 20230920 | 124600 | 1789453740 | 8330 | 8350 | 8350 | 8330 | 333 |
| 394 | 20230920 | 124500 | 1786676830 | 8370 | 8360 | 8370 | 8350 | 1669 |
| 395 | 20230920 | 124400 | 1772740370 | 8360 | 8380 | 8380 | 8360 | 158 |
| 396 | 20230920 | 124300 | 1771417480 | 8380 | 8370 | 8380 | 8370 | 5 |
| 397 | 20230920 | 124200 | 1771375620 | 8390 | 8380 | 8390 | 8380 | 5 |
| 398 | 20230920 | 124100 | 1771333710 | 8390 | 8380 | 8390 | 8380 | 745 |
| 399 | 20230920 | 124000 | 1765090600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 400 | 20230920 | 123900 | 1765090600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 401 | 20230920 | 123800 | 1765090600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 402 | 20230920 | 123700 | 1765090600 | 8380 | 8380 | 8380 | 8380 | 3 |
| 403 | 20230920 | 123600 | 1765065460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 404 | 20230920 | 123500 | 1765065460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 405 | 20230920 | 123400 | 1765065460 | 8380 | 8380 | 8380 | 8380 | 3 |
| 406 | 20230920 | 123300 | 1765040320 | 8370 | 8380 | 8380 | 8370 | 491 |
| 407 | 20230920 | 123200 | 1760925940 | 8380 | 8380 | 8380 | 8380 | 50 |
| 408 | 20230920 | 123100 | 1760506940 | 8380 | 8360 | 8380 | 8360 | 17 |
| 409 | 20230920 | 123000 | 1760364770 | 8360 | 8380 | 8380 | 8360 | 16 |
| 410 | 20230920 | 122900 | 1760230960 | 8380 | 8380 | 8380 | 8360 | 233 |
| 411 | 20230920 | 122800 | 1758282900 | 8370 | 8370 | 8380 | 8360 | 96 |
| 412 | 20230920 | 122700 | 1757479560 | 8380 | 8370 | 8380 | 8370 | 34 |
| 413 | 20230920 | 122600 | 1757194970 | 8380 | 8380 | 8380 | 8380 | 2 |
| 414 | 20230920 | 122500 | 1757178210 | 8380 | 8370 | 8380 | 8370 | 2072 |
| 415 | 20230920 | 122400 | 1739827520 | 8370 | 8370 | 8370 | 8370 | 4 |
| 416 | 20230920 | 122300 | 1739794040 | 8380 | 8380 | 8380 | 8380 | 0 |
| 417 | 20230920 | 122200 | 1739794040 | 8380 | 8380 | 8380 | 8380 | 15 |
| 418 | 20230920 | 122100 | 1739668340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 419 | 20230920 | 122000 | 1739668340 | 8380 | 8370 | 8380 | 8360 | 1258 |
| 420 | 20230920 | 121900 | 1729146310 | 8380 | 8380 | 8380 | 8380 | 0 |
| 421 | 20230920 | 121800 | 1729146310 | 8380 | 8380 | 8380 | 8380 | 0 |
| 422 | 20230920 | 121700 | 1729146310 | 8380 | 8370 | 8380 | 8370 | 109 |
| 423 | 20230920 | 121600 | 1728233960 | 8380 | 8370 | 8380 | 8370 | 302 |
| 424 | 20230920 | 121500 | 1725706200 | 8380 | 8370 | 8380 | 8370 | 22 |
| 425 | 20230920 | 121400 | 1725522050 | 8370 | 8370 | 8370 | 8370 | 100 |
| 426 | 20230920 | 121300 | 1724685050 | 8380 | 8380 | 8380 | 8370 | 3 |
| 427 | 20230920 | 121200 | 1724659920 | 8370 | 8370 | 8380 | 8370 | 531 |
| 428 | 20230920 | 121100 | 1720215440 | 8380 | 8380 | 8380 | 8380 | 50 |
| 429 | 20230920 | 121000 | 1719796440 | 8380 | 8370 | 8380 | 8370 | 201 |
| 430 | 20230920 | 120900 | 1718114060 | 8380 | 8370 | 8380 | 8370 | 252 |
| 431 | 20230920 | 120800 | 1716004300 | 8380 | 8380 | 8380 | 8380 | 50 |
| 432 | 20230920 | 120700 | 1715585300 | 8380 | 8380 | 8380 | 8380 | 1 |
| 433 | 20230920 | 120600 | 1715576920 | 8360 | 8360 | 8360 | 8360 | 200 |
| 434 | 20230920 | 120500 | 1713904920 | 8380 | 8380 | 8380 | 8380 | 0 |
| 435 | 20230920 | 120400 | 1713904920 | 8380 | 8360 | 8380 | 8360 | 32 |
| 436 | 20230920 | 120300 | 1713637380 | 8380 | 8380 | 8380 | 8380 | 0 |
| 437 | 20230920 | 120200 | 1713637380 | 8380 | 8380 | 8380 | 8370 | 103 |
| 438 | 20230920 | 120100 | 1712775250 | 8350 | 8360 | 8360 | 8350 | 85 |
| 439 | 20230920 | 120000 | 1712065410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 440 | 20230920 | 115900 | 1712065410 | 8380 | 8370 | 8380 | 8360 | 239 |
| 441 | 20230920 | 115800 | 1710064970 | 8370 | 8370 | 8370 | 8370 | 41 |
| 442 | 20230920 | 115700 | 1709721800 | 8380 | 8380 | 8380 | 8380 | 0 |
| 443 | 20230920 | 115600 | 1709721800 | 8380 | 8380 | 8380 | 8380 | 1 |
| 444 | 20230920 | 115500 | 1709713420 | 8350 | 8350 | 8350 | 8350 | 261 |
| 445 | 20230920 | 115400 | 1707534070 | 8360 | 8360 | 8360 | 8360 | 50 |
| 446 | 20230920 | 115300 | 1707116070 | 8360 | 8370 | 8380 | 8360 | 882 |
| 447 | 20230920 | 115200 | 1699741990 | 8370 | 8370 | 8370 | 8370 | 541 |
| 448 | 20230920 | 115100 | 1695213820 | 8380 | 8380 | 8380 | 8380 | 1 |
| 449 | 20230920 | 115000 | 1695205440 | 8380 | 8380 | 8380 | 8380 | 196 |
| 450 | 20230920 | 114900 | 1693562960 | 8390 | 8380 | 8390 | 8380 | 4 |
| 451 | 20230920 | 114800 | 1693529430 | 8380 | 8380 | 8390 | 8380 | 103 |
| 452 | 20230920 | 114700 | 1692666270 | 8380 | 8380 | 8380 | 8380 | 0 |
| 453 | 20230920 | 114600 | 1692666270 | 8380 | 8360 | 8380 | 8360 | 340 |
| 454 | 20230920 | 114500 | 1689820840 | 8360 | 8370 | 8370 | 8360 | 22 |
| 455 | 20230920 | 114400 | 1689636820 | 8370 | 8360 | 8370 | 8350 | 160 |
| 456 | 20230920 | 114300 | 1688299170 | 8370 | 8370 | 8370 | 8370 | 2 |
| 457 | 20230920 | 114200 | 1688282430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 458 | 20230920 | 114100 | 1688282430 | 8380 | 8370 | 8380 | 8360 | 1001 |
| 459 | 20230920 | 114000 | 1679913940 | 8380 | 8380 | 8380 | 8380 | 0 |
| 460 | 20230920 | 113900 | 1679913940 | 8380 | 8390 | 8390 | 8380 | 17 |
| 461 | 20230920 | 113800 | 1679771330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 462 | 20230920 | 113700 | 1679771330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 463 | 20230920 | 113600 | 1679771330 | 8390 | 8370 | 8390 | 8350 | 1001 |
| 464 | 20230920 | 113500 | 1671409690 | 8390 | 8380 | 8390 | 8380 | 3 |
| 465 | 20230920 | 113400 | 1671384540 | 8390 | 8360 | 8390 | 8360 | 526 |
| 466 | 20230920 | 113300 | 1666984590 | 8380 | 8380 | 8380 | 8370 | 21 |
| 467 | 20230920 | 113200 | 1666808790 | 8390 | 8370 | 8390 | 8360 | 57 |
| 468 | 20230920 | 113100 | 1666331970 | 8370 | 8370 | 8390 | 8370 | 887 |
| 469 | 20230920 | 113000 | 1658907760 | 8380 | 8380 | 8390 | 8370 | 55 |
| 470 | 20230920 | 112900 | 1658446870 | 8380 | 8390 | 8390 | 8370 | 27 |
| 471 | 20230920 | 112800 | 1658220690 | 8370 | 8380 | 8380 | 8370 | 92 |
| 472 | 20230920 | 112700 | 1657450610 | 8400 | 8400 | 8400 | 8400 | 0 |
| 473 | 20230920 | 112600 | 1657450610 | 8400 | 8400 | 8400 | 8400 | 2 |
| 474 | 20230920 | 112500 | 1657433810 | 8400 | 8400 | 8400 | 8400 | 0 |
| 475 | 20230920 | 112400 | 1657433810 | 8400 | 8390 | 8400 | 8360 | 46 |
| 476 | 20230920 | 112300 | 1657049040 | 8400 | 8390 | 8400 | 8380 | 402 |
| 477 | 20230920 | 112200 | 1653678240 | 8400 | 8400 | 8410 | 8390 | 54 |
| 478 | 20230920 | 112100 | 1653225130 | 8410 | 8410 | 8410 | 8410 | 0 |
| 479 | 20230920 | 112000 | 1653225130 | 8410 | 8410 | 8410 | 8400 | 717 |
| 480 | 20230920 | 111900 | 1647202310 | 8410 | 8410 | 8410 | 8410 | 1 |
| 481 | 20230920 | 111800 | 1647193900 | 8410 | 8400 | 8410 | 8400 | 3 |
| 482 | 20230920 | 111700 | 1647168690 | 8410 | 8410 | 8410 | 8410 | 0 |
| 483 | 20230920 | 111600 | 1647168690 | 8410 | 8390 | 8410 | 8390 | 1184 |
| 484 | 20230920 | 111500 | 1637230350 | 8390 | 8410 | 8410 | 8380 | 1137 |
| 485 | 20230920 | 111400 | 1627691740 | 8390 | 8420 | 8420 | 8390 | 260 |
| 486 | 20230920 | 111300 | 1625509930 | 8420 | 8420 | 8430 | 8410 | 1650 |
| 487 | 20230920 | 111200 | 1611631760 | 8430 | 8430 | 8430 | 8430 | 15 |
| 488 | 20230920 | 111100 | 1611505310 | 8440 | 8410 | 8440 | 8410 | 3559 |
| 489 | 20230920 | 111000 | 1581511440 | 8410 | 8420 | 8420 | 8410 | 1138 |
| 490 | 20230920 | 110900 | 1571930860 | 8420 | 8410 | 8420 | 8410 | 2 |
| 491 | 20230920 | 110800 | 1571914030 | 8410 | 8410 | 8410 | 8410 | 18 |
| 492 | 20230920 | 110700 | 1571762650 | 8390 | 8390 | 8390 | 8390 | 0 |
| 493 | 20230920 | 110600 | 1571762650 | 8390 | 8390 | 8390 | 8390 | 508 |
| 494 | 20230920 | 110500 | 1567500530 | 8390 | 8420 | 8420 | 8390 | 176 |
| 495 | 20230920 | 110400 | 1566019990 | 8420 | 8420 | 8420 | 8420 | 21 |
| 496 | 20230920 | 110300 | 1565843170 | 8420 | 8420 | 8420 | 8420 | 0 |
| 497 | 20230920 | 110200 | 1565843170 | 8420 | 8390 | 8420 | 8380 | 119 |
| 498 | 20230920 | 110100 | 1564845790 | 8420 | 8440 | 8440 | 8420 | 2 |
| 499 | 20230920 | 110000 | 1564828930 | 8430 | 8420 | 8430 | 8380 | 1734 |
| 500 | 20230920 | 105900 | 1550233580 | 8420 | 8420 | 8420 | 8420 | 1 |
| 501 | 20230920 | 105800 | 1550225160 | 8380 | 8380 | 8380 | 8380 | 400 |
| 502 | 20230920 | 105700 | 1546873160 | 8410 | 8390 | 8410 | 8390 | 20 |
| 503 | 20230920 | 105600 | 1546704980 | 8410 | 8390 | 8410 | 8390 | 62 |
| 504 | 20230920 | 105500 | 1546183580 | 8410 | 8400 | 8410 | 8400 | 247 |
| 505 | 20230920 | 105400 | 1544108690 | 8420 | 8400 | 8420 | 8400 | 69 |
| 506 | 20230920 | 105300 | 1543529070 | 8410 | 8390 | 8430 | 8390 | 4802 |
| 507 | 20230920 | 105200 | 1503233000 | 8390 | 8330 | 8390 | 8330 | 5985 |
| 508 | 20230920 | 105100 | 1453168810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 509 | 20230920 | 105000 | 1453168810 | 8350 | 8320 | 8350 | 8320 | 1686 |
| 510 | 20230920 | 104900 | 1439112890 | 8340 | 8330 | 8340 | 8310 | 966 |
| 511 | 20230920 | 104800 | 1431074420 | 8330 | 8320 | 8330 | 8320 | 537 |
| 512 | 20230920 | 104700 | 1426601770 | 8320 | 8340 | 8340 | 8320 | 1960 |
| 513 | 20230920 | 104600 | 1410292910 | 8350 | 8350 | 8350 | 8350 | 1582 |
| 514 | 20230920 | 104500 | 1397083210 | 8350 | 8340 | 8350 | 8340 | 61 |
| 515 | 20230920 | 104400 | 1396574010 | 8340 | 8340 | 8340 | 8340 | 0 |
| 516 | 20230920 | 104300 | 1396574010 | 8340 | 8310 | 8340 | 8300 | 1212 |
| 517 | 20230920 | 104200 | 1386505390 | 8310 | 8310 | 8310 | 8300 | 616 |
| 518 | 20230920 | 104100 | 1381390970 | 8310 | 8340 | 8340 | 8300 | 1381 |
| 519 | 20230920 | 104000 | 1369920880 | 8310 | 8340 | 8340 | 8310 | 1582 |
| 520 | 20230920 | 103900 | 1356762340 | 8330 | 8330 | 8330 | 8330 | 300 |
| 521 | 20230920 | 103800 | 1354263340 | 8330 | 8330 | 8330 | 8290 | 2866 |
| 522 | 20230920 | 103700 | 1330424990 | 8330 | 8350 | 8350 | 8300 | 10111 |
| 523 | 20230920 | 103600 | 1246413440 | 8320 | 8330 | 8330 | 8320 | 982 |
| 524 | 20230920 | 103500 | 1238238380 | 8360 | 8330 | 8360 | 8280 | 15384 |
| 525 | 20230920 | 103400 | 1110712400 | 8340 | 8320 | 8360 | 8320 | 1468 |
| 526 | 20230920 | 103300 | 1098483800 | 8300 | 8390 | 8390 | 8300 | 12001 |
| 527 | 20230920 | 103200 | 998697430 | 8400 | 8380 | 8400 | 8380 | 201 |
| 528 | 20230920 | 103100 | 997013030 | 8400 | 8400 | 8400 | 8400 | 0 |
| 529 | 20230920 | 103000 | 997013030 | 8400 | 8390 | 8400 | 8360 | 1350 |
| 530 | 20230920 | 102900 | 985704950 | 8400 | 8410 | 8410 | 8400 | 37 |
| 531 | 20230920 | 102800 | 985393800 | 8410 | 8420 | 8430 | 8400 | 26 |
| 532 | 20230920 | 102700 | 985175080 | 8430 | 8430 | 8430 | 8430 | 29 |
| 533 | 20230920 | 102600 | 984930610 | 8440 | 8380 | 8440 | 8380 | 1312 |
| 534 | 20230920 | 102500 | 973918880 | 8390 | 8370 | 8390 | 8370 | 1001 |
| 535 | 20230920 | 102400 | 965531950 | 8380 | 8380 | 8380 | 8380 | 300 |
| 536 | 20230920 | 102300 | 963017950 | 8390 | 8360 | 8390 | 8360 | 4 |
| 537 | 20230920 | 102200 | 962984480 | 8390 | 8380 | 8390 | 8380 | 20 |
| 538 | 20230920 | 102100 | 962816700 | 8390 | 8390 | 8390 | 8390 | 0 |
| 539 | 20230920 | 102000 | 962816700 | 8390 | 8380 | 8390 | 8360 | 144 |
| 540 | 20230920 | 101900 | 961608990 | 8360 | 8340 | 8360 | 8330 | 573 |
| 541 | 20230920 | 101800 | 956825470 | 8360 | 8370 | 8370 | 8340 | 2791 |
| 542 | 20230920 | 101700 | 933547980 | 8360 | 8380 | 8380 | 8350 | 503 |
| 543 | 20230920 | 101600 | 929343200 | 8370 | 8360 | 8370 | 8360 | 62 |
| 544 | 20230920 | 101500 | 928824760 | 8370 | 8370 | 8370 | 8370 | 1 |
| 545 | 20230920 | 101400 | 928816390 | 8400 | 8400 | 8400 | 8390 | 217 |
| 546 | 20230920 | 101300 | 926993870 | 8400 | 8390 | 8400 | 8390 | 31 |
| 547 | 20230920 | 101200 | 926733770 | 8400 | 8380 | 8400 | 8380 | 53 |
| 548 | 20230920 | 101100 | 926289580 | 8380 | 8350 | 8410 | 8350 | 1297 |
| 549 | 20230920 | 101000 | 915416660 | 8360 | 8350 | 8360 | 8330 | 1064 |
| 550 | 20230920 | 100900 | 906532270 | 8350 | 8320 | 8350 | 8310 | 1468 |
| 551 | 20230920 | 100800 | 894291770 | 8340 | 8340 | 8360 | 8310 | 2375 |
| 552 | 20230920 | 100700 | 874517340 | 8340 | 8340 | 8340 | 8300 | 4873 |
| 553 | 20230920 | 100600 | 834029780 | 8350 | 8350 | 8350 | 8310 | 2502 |
| 554 | 20230920 | 100500 | 813194130 | 8360 | 8350 | 8360 | 8350 | 444 |
| 555 | 20230920 | 100400 | 809486710 | 8350 | 8350 | 8350 | 8350 | 8 |
| 556 | 20230920 | 100300 | 809419910 | 8360 | 8350 | 8360 | 8340 | 635 |
| 557 | 20230920 | 100200 | 804119600 | 8350 | 8350 | 8350 | 8350 | 9 |
| 558 | 20230920 | 100100 | 804044450 | 8350 | 8360 | 8360 | 8340 | 254 |
| 559 | 20230920 | 100000 | 801924050 | 8360 | 8350 | 8370 | 8350 | 63 |
| 560 | 20230920 | 095900 | 801396770 | 8330 | 8330 | 8330 | 8330 | 560 |
| 561 | 20230920 | 095800 | 796731970 | 8380 | 8350 | 8380 | 8350 | 2 |
| 562 | 20230920 | 095700 | 796715240 | 8320 | 8360 | 8370 | 8320 | 274 |
| 563 | 20230920 | 095600 | 794432940 | 8380 | 8350 | 8380 | 8350 | 712 |
| 564 | 20230920 | 095500 | 788487680 | 8360 | 8400 | 8400 | 8360 | 97 |
| 565 | 20230920 | 095400 | 787674760 | 8400 | 8340 | 8400 | 8320 | 1692 |
| 566 | 20230920 | 095300 | 773569190 | 8350 | 8330 | 8350 | 8330 | 797 |
| 567 | 20230920 | 095200 | 766920180 | 8330 | 8360 | 8380 | 8330 | 752 |
| 568 | 20230920 | 095100 | 760634840 | 8400 | 8390 | 8400 | 8330 | 3002 |
| 569 | 20230920 | 095000 | 735574580 | 8400 | 8400 | 8400 | 8400 | 1 |
| 570 | 20230920 | 094900 | 735566180 | 8390 | 8410 | 8410 | 8390 | 1386 |
| 571 | 20230920 | 094800 | 723937270 | 8400 | 8430 | 8440 | 8400 | 3235 |
| 572 | 20230920 | 094700 | 696751550 | 8430 | 8440 | 8440 | 8430 | 3 |
| 573 | 20230920 | 094600 | 696726250 | 8450 | 8430 | 8450 | 8420 | 551 |
| 574 | 20230920 | 094500 | 692085480 | 8450 | 8450 | 8450 | 8440 | 2234 |
| 575 | 20230920 | 094400 | 673220280 | 8480 | 8470 | 8480 | 8460 | 502 |
| 576 | 20230920 | 094300 | 668972100 | 8490 | 8460 | 8490 | 8460 | 266 |
| 577 | 20230920 | 094200 | 666721630 | 8460 | 8490 | 8490 | 8460 | 721 |
| 578 | 20230920 | 094100 | 660607210 | 8490 | 8470 | 8490 | 8470 | 456 |
| 579 | 20230920 | 094000 | 656740510 | 8480 | 8480 | 8500 | 8460 | 1164 |
| 580 | 20230920 | 093900 | 646869190 | 8480 | 8450 | 8480 | 8430 | 4213 |
| 581 | 20230920 | 093800 | 611314250 | 8460 | 8460 | 8460 | 8450 | 13 |
| 582 | 20230920 | 093700 | 611204380 | 8460 | 8460 | 8470 | 8440 | 683 |
| 583 | 20230920 | 093600 | 605427260 | 8470 | 8480 | 8480 | 8460 | 347 |
| 584 | 20230920 | 093500 | 602490050 | 8480 | 8470 | 8480 | 8460 | 613 |
| 585 | 20230920 | 093400 | 597300020 | 8480 | 8450 | 8480 | 8450 | 720 |
| 586 | 20230920 | 093300 | 591203850 | 8470 | 8470 | 8470 | 8450 | 231 |
| 587 | 20230920 | 093200 | 589251840 | 8470 | 8470 | 8470 | 8470 | 14 |
| 588 | 20230920 | 093100 | 589133260 | 8470 | 8450 | 8470 | 8450 | 101 |
| 589 | 20230920 | 093000 | 588279790 | 8450 | 8430 | 8450 | 8430 | 363 |
| 590 | 20230920 | 092900 | 585213670 | 8450 | 8440 | 8470 | 8440 | 136 |
| 591 | 20230920 | 092800 | 584065700 | 8420 | 8420 | 8430 | 8420 | 789 |
| 592 | 20230920 | 092700 | 577416080 | 8420 | 8420 | 8430 | 8410 | 604 |
| 593 | 20230920 | 092600 | 572333930 | 8420 | 8420 | 8420 | 8420 | 66 |
| 594 | 20230920 | 092500 | 571778210 | 8440 | 8430 | 8440 | 8420 | 507 |
| 595 | 20230920 | 092400 | 567504200 | 8420 | 8460 | 8460 | 8420 | 1178 |
| 596 | 20230920 | 092300 | 557579490 | 8450 | 8480 | 8490 | 8440 | 418 |
| 597 | 20230920 | 092200 | 554048040 | 8490 | 8430 | 8490 | 8420 | 2308 |
| 598 | 20230920 | 092100 | 534595170 | 8430 | 8530 | 8530 | 8430 | 6467 |
| 599 | 20230920 | 092000 | 479796430 | 8530 | 8540 | 8550 | 8510 | 5986 |
| 600 | 20230920 | 091900 | 428698530 | 8540 | 8520 | 8550 | 8520 | 4351 |
| 601 | 20230920 | 091800 | 391561230 | 8520 | 8510 | 8530 | 8510 | 2105 |
| 602 | 20230920 | 091700 | 373625200 | 8510 | 8490 | 8510 | 8470 | 2341 |
| 603 | 20230920 | 091600 | 353733660 | 8490 | 8460 | 8490 | 8460 | 387 |
| 604 | 20230920 | 091500 | 350458510 | 8450 | 8430 | 8450 | 8430 | 420 |
| 605 | 20230920 | 091400 | 346915810 | 8410 | 8420 | 8430 | 8410 | 785 |
| 606 | 20230920 | 091300 | 340311240 | 8450 | 8440 | 8450 | 8430 | 1113 |
| 607 | 20230920 | 091200 | 330908610 | 8430 | 8460 | 8460 | 8420 | 780 |
| 608 | 20230920 | 091100 | 324333230 | 8430 | 8460 | 8480 | 8430 | 1639 |
| 609 | 20230920 | 091000 | 310506980 | 8450 | 8450 | 8500 | 8420 | 1029 |
| 610 | 20230920 | 090900 | 301826100 | 8440 | 8500 | 8510 | 8440 | 2568 |
| 611 | 20230920 | 090800 | 280022040 | 8520 | 8420 | 8540 | 8420 | 7969 |
| 612 | 20230920 | 090700 | 212382430 | 8420 | 8360 | 8420 | 8360 | 10954 |
| 613 | 20230920 | 090600 | 120459390 | 8390 | 8380 | 8390 | 8330 | 1111 |
| 614 | 20230920 | 090500 | 111177970 | 8400 | 8400 | 8400 | 8380 | 810 |
| 615 | 20230920 | 090400 | 104377210 | 8400 | 8440 | 8440 | 8390 | 5476 |
| 616 | 20230920 | 090300 | 58340680 | 8430 | 8460 | 8460 | 8430 | 1367 |
| 617 | 20230920 | 090200 | 46794700 | 8450 | 8450 | 8450 | 8440 | 274 |
| 618 | 20230920 | 090100 | 44479590 | 8450 | 8450 | 8450 | 8440 | 1215 |
| 619 | 20230920 | 090000 | 34214540 | 8450 | 8450 | 8450 | 8410 | 3631 |