29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 3 | 20230920 | 190000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20230920 | 185900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20230920 | 185800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20230920 | 185700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20230920 | 185600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20230920 | 185500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20230920 | 185400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20230920 | 185300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20230920 | 185200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20230920 | 185100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20230920 | 185000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20230920 | 184900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20230920 | 184800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20230920 | 184700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20230920 | 184600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20230920 | 184500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20230920 | 184400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20230920 | 184300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20230920 | 184200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20230920 | 184100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20230920 | 184000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20230920 | 183900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20230920 | 183800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20230920 | 183700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20230920 | 183600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20230920 | 183500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20230920 | 183400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20230920 | 183300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20230920 | 183200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20230920 | 183100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 33 | 20230920 | 183000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20230920 | 182900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20230920 | 182800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20230920 | 182700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20230920 | 182600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20230920 | 182500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20230920 | 182400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20230920 | 182300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20230920 | 182200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20230920 | 182100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20230920 | 182000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20230920 | 181900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20230920 | 181800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20230920 | 181700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20230920 | 181600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20230920 | 181500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20230920 | 181400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20230920 | 181300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20230920 | 181200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20230920 | 181100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20230920 | 181000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20230920 | 180900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20230920 | 180800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20230920 | 180700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20230920 | 180600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20230920 | 180500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20230920 | 180400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20230920 | 180300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20230920 | 180200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20230920 | 180100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 63 | 20230920 | 180000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20230920 | 175900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20230920 | 175800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20230920 | 175700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20230920 | 175600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20230920 | 175500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20230920 | 175400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20230920 | 175300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20230920 | 175200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20230920 | 175100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20230920 | 175000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20230920 | 174900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20230920 | 174800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20230920 | 174700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20230920 | 174600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20230920 | 174500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20230920 | 174400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20230920 | 174300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20230920 | 174200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20230920 | 174100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20230920 | 174000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20230920 | 173900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20230920 | 173800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20230920 | 173700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20230920 | 173600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20230920 | 173500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20230920 | 173400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20230920 | 173300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20230920 | 173200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20230920 | 173100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 93 | 20230920 | 173000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20230920 | 172900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20230920 | 172800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20230920 | 172700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20230920 | 172600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20230920 | 172500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20230920 | 172400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20230920 | 172300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20230920 | 172200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20230920 | 172100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20230920 | 172000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20230920 | 171900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20230920 | 171800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20230920 | 171700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20230920 | 171600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20230920 | 171500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20230920 | 171400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20230920 | 171300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20230920 | 171200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20230920 | 171100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20230920 | 171000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20230920 | 170900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20230920 | 170800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20230920 | 170700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20230920 | 170600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20230920 | 170500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20230920 | 170400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20230920 | 170300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20230920 | 170200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20230920 | 170100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 123 | 20230920 | 170000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20230920 | 165900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20230920 | 165800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20230920 | 165700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20230920 | 165600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20230920 | 165500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20230920 | 165400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20230920 | 165300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20230920 | 165200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20230920 | 165100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20230920 | 165000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20230920 | 164900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20230920 | 164800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20230920 | 164700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20230920 | 164600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20230920 | 164500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20230920 | 164400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20230920 | 164300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20230920 | 164200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20230920 | 164100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20230920 | 164000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20230920 | 163900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20230920 | 163800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20230920 | 163700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20230920 | 163600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20230920 | 163500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20230920 | 163400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20230920 | 163300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20230920 | 163200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20230920 | 163100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 153 | 20230920 | 163000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20230920 | 162900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20230920 | 162800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20230920 | 162700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20230920 | 162600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20230920 | 162500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20230920 | 162400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20230920 | 162300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20230920 | 162200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20230920 | 162100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20230920 | 162000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20230920 | 161900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20230920 | 161800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20230920 | 161700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20230920 | 161600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20230920 | 161500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20230920 | 161400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20230920 | 161300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20230920 | 161200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20230920 | 161100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20230920 | 161000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20230920 | 160900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20230920 | 160800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20230920 | 160700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20230920 | 160600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20230920 | 160500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20230920 | 160400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20230920 | 160300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20230920 | 160200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20230920 | 160100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 183 | 20230920 | 160000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20230920 | 155900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20230920 | 155800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20230920 | 155700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20230920 | 155600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20230920 | 155500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20230920 | 155400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20230920 | 155300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20230920 | 155200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20230920 | 155100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20230920 | 155000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20230920 | 154900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20230920 | 154800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20230920 | 154700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20230920 | 154600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20230920 | 154500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20230920 | 154400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20230920 | 154300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20230920 | 154200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20230920 | 154100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20230920 | 154000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20230920 | 153900 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20230920 | 153800 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20230920 | 153700 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20230920 | 153600 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20230920 | 153500 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20230920 | 153400 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20230920 | 153300 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20230920 | 153200 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20230920 | 153100 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 213 | 20230920 | 153000 | 1376449190 | 4080 | 4080 | 4080 | 4080 | 11637 |
| 214 | 20230920 | 152900 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 215 | 20230920 | 152800 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 216 | 20230920 | 152700 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 217 | 20230920 | 152600 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 218 | 20230920 | 152500 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 219 | 20230920 | 152400 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 220 | 20230920 | 152300 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 221 | 20230920 | 152200 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 222 | 20230920 | 152100 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 223 | 20230920 | 152000 | 1328970230 | 4090 | 4090 | 4090 | 4090 | 0 |
| 224 | 20230920 | 151900 | 1328970230 | 4090 | 4090 | 4090 | 4085 | 1181 |
| 225 | 20230920 | 151800 | 1324145810 | 4085 | 4090 | 4090 | 4085 | 224 |
| 226 | 20230920 | 151700 | 1323230680 | 4090 | 4085 | 4090 | 4085 | 115 |
| 227 | 20230920 | 151600 | 1322760895 | 4085 | 4095 | 4095 | 4085 | 1103 |
| 228 | 20230920 | 151500 | 1318253595 | 4090 | 4085 | 4095 | 4085 | 165 |
| 229 | 20230920 | 151400 | 1317578800 | 4095 | 4090 | 4095 | 4090 | 105 |
| 230 | 20230920 | 151300 | 1317149340 | 4095 | 4085 | 4095 | 4085 | 5 |
| 231 | 20230920 | 151200 | 1317128885 | 4095 | 4095 | 4095 | 4085 | 953 |
| 232 | 20230920 | 151100 | 1313233250 | 4085 | 4085 | 4095 | 4085 | 1974 |
| 233 | 20230920 | 151000 | 1305165950 | 4085 | 4085 | 4090 | 4080 | 7946 |
| 234 | 20230920 | 150900 | 1272711535 | 4085 | 4095 | 4095 | 4085 | 1569 |
| 235 | 20230920 | 150800 | 1266299305 | 4095 | 4090 | 4095 | 4090 | 2987 |
| 236 | 20230920 | 150700 | 1254081810 | 4090 | 4085 | 4090 | 4085 | 1245 |
| 237 | 20230920 | 150600 | 1248995870 | 4085 | 4085 | 4090 | 4085 | 2370 |
| 238 | 20230920 | 150500 | 1239313920 | 4085 | 4085 | 4090 | 4085 | 825 |
| 239 | 20230920 | 150400 | 1235943290 | 4085 | 4090 | 4090 | 4085 | 497 |
| 240 | 20230920 | 150300 | 1233912970 | 4085 | 4085 | 4085 | 4085 | 115 |
| 241 | 20230920 | 150200 | 1233443195 | 4090 | 4090 | 4090 | 4090 | 21 |
| 242 | 20230920 | 150100 | 1233357305 | 4085 | 4090 | 4090 | 4085 | 1829 |
| 243 | 20230920 | 150000 | 1225882950 | 4090 | 4090 | 4090 | 4090 | 260 |
| 244 | 20230920 | 145900 | 1224819550 | 4090 | 4095 | 4095 | 4090 | 26 |
| 245 | 20230920 | 145800 | 1224713185 | 4095 | 4090 | 4095 | 4090 | 6 |
| 246 | 20230920 | 145700 | 1224688620 | 4090 | 4095 | 4095 | 4090 | 71 |
| 247 | 20230920 | 145600 | 1224398225 | 4095 | 4095 | 4095 | 4090 | 105 |
| 248 | 20230920 | 145500 | 1223968260 | 4085 | 4095 | 4095 | 4085 | 836 |
| 249 | 20230920 | 145400 | 1220550200 | 4095 | 4090 | 4095 | 4085 | 302 |
| 250 | 20230920 | 145300 | 1219314515 | 4085 | 4085 | 4085 | 4085 | 0 |
| 251 | 20230920 | 145200 | 1219314515 | 4085 | 4095 | 4095 | 4085 | 106 |
| 252 | 20230920 | 145100 | 1218880455 | 4085 | 4095 | 4095 | 4085 | 1479 |
| 253 | 20230920 | 145000 | 1212838360 | 4095 | 4095 | 4095 | 4095 | 55 |
| 254 | 20230920 | 144900 | 1212613135 | 4095 | 4095 | 4095 | 4095 | 565 |
| 255 | 20230920 | 144800 | 1210299460 | 4085 | 4095 | 4095 | 4085 | 636 |
| 256 | 20230920 | 144700 | 1207699570 | 4090 | 4095 | 4095 | 4090 | 7967 |
| 257 | 20230920 | 144600 | 1175113040 | 4090 | 4090 | 4090 | 4090 | 2 |
| 258 | 20230920 | 144500 | 1175104860 | 4095 | 4085 | 4095 | 4085 | 142 |
| 259 | 20230920 | 144400 | 1174524770 | 4085 | 4085 | 4085 | 4085 | 324 |
| 260 | 20230920 | 144300 | 1173201230 | 4085 | 4085 | 4085 | 4085 | 226 |
| 261 | 20230920 | 144200 | 1172278020 | 4100 | 4100 | 4100 | 4085 | 1517 |
| 262 | 20230920 | 144100 | 1166079630 | 4100 | 4100 | 4100 | 4100 | 23 |
| 263 | 20230920 | 144000 | 1165985330 | 4085 | 4095 | 4095 | 4085 | 3018 |
| 264 | 20230920 | 143900 | 1153638465 | 4100 | 4095 | 4100 | 4095 | 168 |
| 265 | 20230920 | 143800 | 1152950485 | 4100 | 4095 | 4100 | 4095 | 4129 |
| 266 | 20230920 | 143700 | 1136042225 | 4095 | 4095 | 4095 | 4095 | 3390 |
| 267 | 20230920 | 143600 | 1122160175 | 4095 | 4100 | 4100 | 4095 | 2 |
| 268 | 20230920 | 143500 | 1122151980 | 4100 | 4100 | 4100 | 4100 | 2 |
| 269 | 20230920 | 143400 | 1122143780 | 4095 | 4095 | 4095 | 4095 | 500 |
| 270 | 20230920 | 143300 | 1120096280 | 4100 | 4100 | 4100 | 4100 | 144 |
| 271 | 20230920 | 143200 | 1119505880 | 4100 | 4110 | 4110 | 4100 | 94 |
| 272 | 20230920 | 143100 | 1119120470 | 4100 | 4100 | 4100 | 4100 | 21 |
| 273 | 20230920 | 143000 | 1119034370 | 4100 | 4100 | 4100 | 4100 | 937 |
| 274 | 20230920 | 142900 | 1115192670 | 4100 | 4100 | 4100 | 4100 | 0 |
| 275 | 20230920 | 142800 | 1115192670 | 4100 | 4095 | 4100 | 4095 | 94 |
| 276 | 20230920 | 142700 | 1114807340 | 4095 | 4095 | 4100 | 4095 | 4 |
| 277 | 20230920 | 142600 | 1114790955 | 4100 | 4100 | 4100 | 4100 | 0 |
| 278 | 20230920 | 142500 | 1114790955 | 4100 | 4100 | 4100 | 4100 | 0 |
| 279 | 20230920 | 142400 | 1114790955 | 4100 | 4100 | 4100 | 4100 | 0 |
| 280 | 20230920 | 142300 | 1114790955 | 4100 | 4100 | 4100 | 4100 | 76 |
| 281 | 20230920 | 142200 | 1114479355 | 4100 | 4100 | 4100 | 4100 | 0 |
| 282 | 20230920 | 142100 | 1114479355 | 4100 | 4095 | 4100 | 4095 | 126 |
| 283 | 20230920 | 142000 | 1113963260 | 4100 | 4100 | 4100 | 4100 | 50 |
| 284 | 20230920 | 141900 | 1113758260 | 4100 | 4100 | 4100 | 4100 | 0 |
| 285 | 20230920 | 141800 | 1113758260 | 4100 | 4100 | 4100 | 4100 | 98 |
| 286 | 20230920 | 141700 | 1113356460 | 4110 | 4100 | 4110 | 4100 | 142 |
| 287 | 20230920 | 141600 | 1112774240 | 4100 | 4100 | 4100 | 4100 | 14 |
| 288 | 20230920 | 141500 | 1112716840 | 4110 | 4115 | 4120 | 4110 | 159 |
| 289 | 20230920 | 141400 | 1112062555 | 4110 | 4110 | 4110 | 4110 | 219 |
| 290 | 20230920 | 141300 | 1111162465 | 4110 | 4110 | 4110 | 4110 | 0 |
| 291 | 20230920 | 141200 | 1111162465 | 4110 | 4110 | 4110 | 4110 | 778 |
| 292 | 20230920 | 141100 | 1107964885 | 4110 | 4105 | 4110 | 4105 | 1527 |
| 293 | 20230920 | 141000 | 1101691275 | 4105 | 4105 | 4105 | 4095 | 703 |
| 294 | 20230920 | 140900 | 1098809760 | 4100 | 4105 | 4105 | 4100 | 510 |
| 295 | 20230920 | 140800 | 1096718710 | 4100 | 4100 | 4100 | 4100 | 770 |
| 296 | 20230920 | 140700 | 1093561710 | 4105 | 4105 | 4105 | 4105 | 665 |
| 297 | 20230920 | 140600 | 1090831885 | 4105 | 4110 | 4110 | 4105 | 502 |
| 298 | 20230920 | 140500 | 1088768670 | 4110 | 4110 | 4110 | 4110 | 0 |
| 299 | 20230920 | 140400 | 1088768670 | 4110 | 4110 | 4110 | 4110 | 0 |
| 300 | 20230920 | 140300 | 1088768670 | 4110 | 4105 | 4110 | 4105 | 9 |
| 301 | 20230920 | 140200 | 1088731720 | 4110 | 4110 | 4110 | 4105 | 148 |
| 302 | 20230920 | 140100 | 1088124150 | 4110 | 4110 | 4110 | 4110 | 1261 |
| 303 | 20230920 | 140000 | 1082941440 | 4110 | 4115 | 4115 | 4110 | 1871 |
| 304 | 20230920 | 135900 | 1075251470 | 4110 | 4110 | 4110 | 4110 | 20 |
| 305 | 20230920 | 135800 | 1075169270 | 4110 | 4110 | 4110 | 4110 | 3 |
| 306 | 20230920 | 135700 | 1075156940 | 4115 | 4115 | 4115 | 4110 | 2214 |
| 307 | 20230920 | 135600 | 1066057330 | 4115 | 4115 | 4115 | 4115 | 1027 |
| 308 | 20230920 | 135500 | 1061831225 | 4120 | 4120 | 4120 | 4120 | 0 |
| 309 | 20230920 | 135400 | 1061831225 | 4120 | 4120 | 4120 | 4120 | 0 |
| 310 | 20230920 | 135300 | 1061831225 | 4120 | 4120 | 4120 | 4120 | 0 |
| 311 | 20230920 | 135200 | 1061831225 | 4120 | 4125 | 4125 | 4115 | 334 |
| 312 | 20230920 | 135100 | 1060456015 | 4115 | 4120 | 4120 | 4115 | 284 |
| 313 | 20230920 | 135000 | 1059286185 | 4125 | 4125 | 4125 | 4125 | 250 |
| 314 | 20230920 | 134900 | 1058254935 | 4120 | 4120 | 4120 | 4120 | 0 |
| 315 | 20230920 | 134800 | 1058254935 | 4120 | 4120 | 4120 | 4120 | 7 |
| 316 | 20230920 | 134700 | 1058226095 | 4125 | 4125 | 4125 | 4125 | 0 |
| 317 | 20230920 | 134600 | 1058226095 | 4125 | 4125 | 4125 | 4125 | 1 |
| 318 | 20230920 | 134500 | 1058221970 | 4125 | 4125 | 4125 | 4125 | 2 |
| 319 | 20230920 | 134400 | 1058213720 | 4120 | 4120 | 4120 | 4120 | 7 |
| 320 | 20230920 | 134300 | 1058184880 | 4120 | 4120 | 4120 | 4120 | 0 |
| 321 | 20230920 | 134200 | 1058184880 | 4120 | 4120 | 4120 | 4120 | 472 |
| 322 | 20230920 | 134100 | 1056240240 | 4120 | 4125 | 4125 | 4120 | 60 |
| 323 | 20230920 | 134000 | 1055992790 | 4125 | 4120 | 4125 | 4120 | 15 |
| 324 | 20230920 | 133900 | 1055930965 | 4125 | 4120 | 4125 | 4115 | 382 |
| 325 | 20230920 | 133800 | 1054356765 | 4115 | 4115 | 4115 | 4115 | 0 |
| 326 | 20230920 | 133700 | 1054356765 | 4115 | 4115 | 4115 | 4115 | 1 |
| 327 | 20230920 | 133600 | 1054352650 | 4110 | 4110 | 4110 | 4110 | 0 |
| 328 | 20230920 | 133500 | 1054352650 | 4110 | 4120 | 4120 | 4110 | 102 |
| 329 | 20230920 | 133400 | 1053933410 | 4110 | 4120 | 4120 | 4110 | 250 |
| 330 | 20230920 | 133300 | 1052904910 | 4120 | 4115 | 4120 | 4115 | 1000 |
| 331 | 20230920 | 133200 | 1048785450 | 4110 | 4110 | 4110 | 4110 | 319 |
| 332 | 20230920 | 133100 | 1047474360 | 4110 | 4115 | 4115 | 4110 | 36 |
| 333 | 20230920 | 133000 | 1047326390 | 4110 | 4110 | 4110 | 4110 | 821 |
| 334 | 20230920 | 132900 | 1043952080 | 4095 | 4100 | 4100 | 4095 | 1000 |
| 335 | 20230920 | 132800 | 1039853155 | 4100 | 4105 | 4105 | 4100 | 2265 |
| 336 | 20230920 | 132700 | 1030566415 | 4105 | 4105 | 4110 | 4100 | 130 |
| 337 | 20230920 | 132600 | 1030033110 | 4105 | 4105 | 4105 | 4105 | 573 |
| 338 | 20230920 | 132500 | 1027680945 | 4105 | 4105 | 4110 | 4105 | 66 |
| 339 | 20230920 | 132400 | 1027410010 | 4100 | 4105 | 4105 | 4100 | 210 |
| 340 | 20230920 | 132300 | 1026548060 | 4105 | 4105 | 4105 | 4105 | 410 |
| 341 | 20230920 | 132200 | 1024865010 | 4105 | 4105 | 4105 | 4105 | 10 |
| 342 | 20230920 | 132100 | 1024823960 | 4105 | 4105 | 4105 | 4105 | 547 |
| 343 | 20230920 | 132000 | 1022578525 | 4105 | 4105 | 4105 | 4105 | 7 |
| 344 | 20230920 | 131900 | 1022549790 | 4105 | 4105 | 4105 | 4105 | 1 |
| 345 | 20230920 | 131800 | 1022545685 | 4105 | 4105 | 4105 | 4105 | 758 |
| 346 | 20230920 | 131700 | 1019434095 | 4110 | 4110 | 4110 | 4110 | 19 |
| 347 | 20230920 | 131600 | 1019356005 | 4110 | 4110 | 4110 | 4105 | 104 |
| 348 | 20230920 | 131500 | 1018928570 | 4105 | 4105 | 4105 | 4105 | 0 |
| 349 | 20230920 | 131400 | 1018928570 | 4105 | 4105 | 4105 | 4105 | 503 |
| 350 | 20230920 | 131300 | 1016863755 | 4105 | 4110 | 4110 | 4105 | 8 |
| 351 | 20230920 | 131200 | 1016830880 | 4110 | 4110 | 4110 | 4110 | 425 |
| 352 | 20230920 | 131100 | 1015084130 | 4110 | 4110 | 4110 | 4110 | 1230 |
| 353 | 20230920 | 131000 | 1010028830 | 4115 | 4115 | 4115 | 4110 | 690 |
| 354 | 20230920 | 130900 | 1007189515 | 4115 | 4115 | 4115 | 4115 | 466 |
| 355 | 20230920 | 130800 | 1005271925 | 4115 | 4115 | 4115 | 4115 | 123 |
| 356 | 20230920 | 130700 | 1004765780 | 4120 | 4115 | 4120 | 4115 | 1021 |
| 357 | 20230920 | 130600 | 1000564360 | 4115 | 4115 | 4115 | 4115 | 909 |
| 358 | 20230920 | 130500 | 996823825 | 4110 | 4110 | 4110 | 4110 | 132 |
| 359 | 20230920 | 130400 | 996281305 | 4110 | 4110 | 4110 | 4110 | 153 |
| 360 | 20230920 | 130300 | 995652475 | 4110 | 4110 | 4110 | 4110 | 420 |
| 361 | 20230920 | 130200 | 993926275 | 4110 | 4115 | 4115 | 4110 | 169 |
| 362 | 20230920 | 130100 | 993231535 | 4110 | 4115 | 4115 | 4110 | 51 |
| 363 | 20230920 | 130000 | 993021675 | 4115 | 4115 | 4115 | 4115 | 14 |
| 364 | 20230920 | 125900 | 992964065 | 4115 | 4115 | 4115 | 4115 | 1 |
| 365 | 20230920 | 125800 | 992959950 | 4120 | 4120 | 4120 | 4120 | 1 |
| 366 | 20230920 | 125700 | 992955830 | 4110 | 4110 | 4110 | 4110 | 95 |
| 367 | 20230920 | 125600 | 992565380 | 4110 | 4115 | 4115 | 4110 | 332 |
| 368 | 20230920 | 125500 | 991199700 | 4120 | 4125 | 4125 | 4120 | 427 |
| 369 | 20230920 | 125400 | 989440455 | 4125 | 4120 | 4125 | 4120 | 88 |
| 370 | 20230920 | 125300 | 989077865 | 4125 | 4125 | 4125 | 4125 | 1 |
| 371 | 20230920 | 125200 | 989073740 | 4120 | 4120 | 4120 | 4120 | 518 |
| 372 | 20230920 | 125100 | 986939580 | 4125 | 4120 | 4125 | 4120 | 50 |
| 373 | 20230920 | 125000 | 986733575 | 4120 | 4120 | 4120 | 4120 | 0 |
| 374 | 20230920 | 124900 | 986733575 | 4120 | 4120 | 4120 | 4120 | 2 |
| 375 | 20230920 | 124800 | 986725335 | 4125 | 4120 | 4125 | 4120 | 125 |
| 376 | 20230920 | 124700 | 986210210 | 4120 | 4120 | 4120 | 4120 | 101 |
| 377 | 20230920 | 124600 | 985794090 | 4120 | 4120 | 4120 | 4120 | 0 |
| 378 | 20230920 | 124500 | 985794090 | 4120 | 4120 | 4120 | 4120 | 361 |
| 379 | 20230920 | 124400 | 984306770 | 4120 | 4120 | 4120 | 4120 | 202 |
| 380 | 20230920 | 124300 | 983474530 | 4125 | 4125 | 4125 | 4125 | 24 |
| 381 | 20230920 | 124200 | 983375530 | 4125 | 4125 | 4125 | 4125 | 1 |
| 382 | 20230920 | 124100 | 983371405 | 4125 | 4140 | 4140 | 4125 | 2106 |
| 383 | 20230920 | 124000 | 974684055 | 4140 | 4140 | 4140 | 4140 | 37 |
| 384 | 20230920 | 123900 | 974530875 | 4140 | 4125 | 4140 | 4125 | 160 |
| 385 | 20230920 | 123800 | 973869910 | 4125 | 4125 | 4125 | 4125 | 101 |
| 386 | 20230920 | 123700 | 973453285 | 4130 | 4130 | 4130 | 4130 | 0 |
| 387 | 20230920 | 123600 | 973453285 | 4130 | 4125 | 4130 | 4125 | 60 |
| 388 | 20230920 | 123500 | 973205535 | 4125 | 4125 | 4125 | 4125 | 206 |
| 389 | 20230920 | 123400 | 972355785 | 4130 | 4135 | 4135 | 4130 | 60 |
| 390 | 20230920 | 123300 | 972107735 | 4125 | 4125 | 4125 | 4125 | 255 |
| 391 | 20230920 | 123200 | 971055860 | 4125 | 4130 | 4140 | 4125 | 1178 |
| 392 | 20230920 | 123100 | 966195110 | 4130 | 4140 | 4140 | 4130 | 292 |
| 393 | 20230920 | 123000 | 964988410 | 4140 | 4140 | 4140 | 4140 | 27 |
| 394 | 20230920 | 122900 | 964876630 | 4140 | 4140 | 4140 | 4140 | 1 |
| 395 | 20230920 | 122800 | 964872490 | 4140 | 4140 | 4140 | 4140 | 183 |
| 396 | 20230920 | 122700 | 964114870 | 4140 | 4140 | 4145 | 4140 | 655 |
| 397 | 20230920 | 122600 | 961402920 | 4145 | 4130 | 4145 | 4125 | 3709 |
| 398 | 20230920 | 122500 | 946067925 | 4130 | 4130 | 4130 | 4130 | 1965 |
| 399 | 20230920 | 122400 | 937952475 | 4130 | 4125 | 4130 | 4125 | 3312 |
| 400 | 20230920 | 122300 | 924290070 | 4130 | 4130 | 4130 | 4125 | 57 |
| 401 | 20230920 | 122200 | 924054685 | 4130 | 4125 | 4135 | 4125 | 101 |
| 402 | 20230920 | 122100 | 923637555 | 4130 | 4135 | 4135 | 4130 | 2 |
| 403 | 20230920 | 122000 | 923629290 | 4135 | 4120 | 4135 | 4120 | 3371 |
| 404 | 20230920 | 121900 | 909706975 | 4120 | 4095 | 4120 | 4095 | 1002 |
| 405 | 20230920 | 121800 | 905603760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 406 | 20230920 | 121700 | 905603760 | 4095 | 4095 | 4095 | 4095 | 1 |
| 407 | 20230920 | 121600 | 905599665 | 4100 | 4120 | 4120 | 4100 | 1001 |
| 408 | 20230920 | 121500 | 901495545 | 4120 | 4120 | 4120 | 4120 | 170 |
| 409 | 20230920 | 121400 | 900795145 | 4120 | 4100 | 4120 | 4100 | 2004 |
| 410 | 20230920 | 121300 | 892578725 | 4105 | 4115 | 4115 | 4105 | 696 |
| 411 | 20230920 | 121200 | 889719175 | 4120 | 4120 | 4120 | 4120 | 1 |
| 412 | 20230920 | 121100 | 889715055 | 4120 | 4120 | 4120 | 4120 | 0 |
| 413 | 20230920 | 121000 | 889715055 | 4120 | 4120 | 4120 | 4120 | 0 |
| 414 | 20230920 | 120900 | 889715055 | 4120 | 4110 | 4120 | 4110 | 4 |
| 415 | 20230920 | 120800 | 889698605 | 4110 | 4110 | 4110 | 4110 | 297 |
| 416 | 20230920 | 120700 | 888477935 | 4110 | 4115 | 4115 | 4110 | 32 |
| 417 | 20230920 | 120600 | 888346360 | 4120 | 4120 | 4120 | 4120 | 403 |
| 418 | 20230920 | 120500 | 886686000 | 4120 | 4120 | 4120 | 4120 | 0 |
| 419 | 20230920 | 120400 | 886686000 | 4120 | 4120 | 4120 | 4120 | 53 |
| 420 | 20230920 | 120300 | 886467640 | 4125 | 4125 | 4125 | 4125 | 0 |
| 421 | 20230920 | 120200 | 886467640 | 4125 | 4125 | 4125 | 4125 | 1 |
| 422 | 20230920 | 120100 | 886463515 | 4120 | 4120 | 4120 | 4120 | 240 |
| 423 | 20230920 | 120000 | 885474715 | 4120 | 4125 | 4125 | 4120 | 34 |
| 424 | 20230920 | 115900 | 885334485 | 4125 | 4125 | 4125 | 4125 | 622 |
| 425 | 20230920 | 115800 | 882768735 | 4130 | 4130 | 4130 | 4130 | 6 |
| 426 | 20230920 | 115700 | 882743955 | 4130 | 4125 | 4130 | 4125 | 3 |
| 427 | 20230920 | 115600 | 882731575 | 4125 | 4130 | 4130 | 4125 | 549 |
| 428 | 20230920 | 115500 | 880464765 | 4130 | 4115 | 4130 | 4115 | 1804 |
| 429 | 20230920 | 115400 | 873022550 | 4110 | 4110 | 4110 | 4110 | 638 |
| 430 | 20230920 | 115300 | 870400370 | 4110 | 4110 | 4110 | 4110 | 1 |
| 431 | 20230920 | 115200 | 870396260 | 4100 | 4100 | 4100 | 4100 | 0 |
| 432 | 20230920 | 115100 | 870396260 | 4100 | 4100 | 4100 | 4100 | 22 |
| 433 | 20230920 | 115000 | 870306060 | 4100 | 4100 | 4100 | 4100 | 0 |
| 434 | 20230920 | 114900 | 870306060 | 4100 | 4110 | 4115 | 4100 | 106 |
| 435 | 20230920 | 114800 | 869869945 | 4110 | 4100 | 4110 | 4100 | 16 |
| 436 | 20230920 | 114700 | 869804335 | 4100 | 4100 | 4100 | 4100 | 1 |
| 437 | 20230920 | 114600 | 869800235 | 4110 | 4110 | 4110 | 4110 | 700 |
| 438 | 20230920 | 114500 | 866923235 | 4110 | 4110 | 4110 | 4110 | 0 |
| 439 | 20230920 | 114400 | 866923235 | 4110 | 4105 | 4110 | 4105 | 101 |
| 440 | 20230920 | 114300 | 866508325 | 4105 | 4105 | 4105 | 4105 | 14 |
| 441 | 20230920 | 114200 | 866450855 | 4105 | 4105 | 4105 | 4105 | 0 |
| 442 | 20230920 | 114100 | 866450855 | 4105 | 4105 | 4105 | 4105 | 308 |
| 443 | 20230920 | 114000 | 865186515 | 4100 | 4100 | 4100 | 4100 | 0 |
| 444 | 20230920 | 113900 | 865186515 | 4100 | 4100 | 4100 | 4100 | 0 |
| 445 | 20230920 | 113800 | 865186515 | 4100 | 4100 | 4100 | 4100 | 414 |
| 446 | 20230920 | 113700 | 863489115 | 4100 | 4100 | 4100 | 4100 | 8 |
| 447 | 20230920 | 113600 | 863456315 | 4100 | 4100 | 4100 | 4100 | 0 |
| 448 | 20230920 | 113500 | 863456315 | 4100 | 4100 | 4105 | 4100 | 302 |
| 449 | 20230920 | 113400 | 862218110 | 4100 | 4105 | 4105 | 4100 | 1248 |
| 450 | 20230920 | 113300 | 857101300 | 4110 | 4100 | 4110 | 4100 | 542 |
| 451 | 20230920 | 113200 | 854879090 | 4110 | 4110 | 4110 | 4110 | 19 |
| 452 | 20230920 | 113100 | 854801000 | 4110 | 4110 | 4110 | 4110 | 50 |
| 453 | 20230920 | 113000 | 854595500 | 4095 | 4100 | 4100 | 4095 | 50 |
| 454 | 20230920 | 112900 | 854390740 | 4100 | 4100 | 4100 | 4100 | 0 |
| 455 | 20230920 | 112800 | 854390740 | 4100 | 4100 | 4100 | 4100 | 40 |
| 456 | 20230920 | 112700 | 854226740 | 4100 | 4100 | 4105 | 4100 | 520 |
| 457 | 20230920 | 112600 | 852094540 | 4115 | 4115 | 4115 | 4115 | 0 |
| 458 | 20230920 | 112500 | 852094540 | 4115 | 4115 | 4115 | 4115 | 9 |
| 459 | 20230920 | 112400 | 852057505 | 4100 | 4100 | 4100 | 4100 | 10 |
| 460 | 20230920 | 112300 | 852016505 | 4100 | 4095 | 4100 | 4095 | 143 |
| 461 | 20230920 | 112200 | 851430760 | 4100 | 4100 | 4100 | 4100 | 1 |
| 462 | 20230920 | 112100 | 851426660 | 4100 | 4100 | 4100 | 4100 | 223 |
| 463 | 20230920 | 112000 | 850512360 | 4100 | 4100 | 4100 | 4100 | 0 |
| 464 | 20230920 | 111900 | 850512360 | 4100 | 4115 | 4115 | 4100 | 47 |
| 465 | 20230920 | 111800 | 850319645 | 4100 | 4100 | 4100 | 4100 | 510 |
| 466 | 20230920 | 111700 | 848228645 | 4100 | 4110 | 4110 | 4100 | 261 |
| 467 | 20230920 | 111600 | 847158405 | 4110 | 4110 | 4110 | 4110 | 169 |
| 468 | 20230920 | 111500 | 846463815 | 4110 | 4105 | 4110 | 4100 | 574 |
| 469 | 20230920 | 111400 | 844110075 | 4105 | 4105 | 4105 | 4105 | 88 |
| 470 | 20230920 | 111300 | 843748835 | 4105 | 4105 | 4105 | 4105 | 0 |
| 471 | 20230920 | 111200 | 843748835 | 4105 | 4105 | 4105 | 4105 | 102 |
| 472 | 20230920 | 111100 | 843330125 | 4100 | 4100 | 4100 | 4100 | 206 |
| 473 | 20230920 | 111000 | 842485525 | 4100 | 4100 | 4100 | 4100 | 10 |
| 474 | 20230920 | 110900 | 842444525 | 4100 | 4100 | 4100 | 4100 | 104 |
| 475 | 20230920 | 110800 | 842018125 | 4100 | 4100 | 4100 | 4100 | 0 |
| 476 | 20230920 | 110700 | 842018125 | 4100 | 4105 | 4105 | 4100 | 202 |
| 477 | 20230920 | 110600 | 841189640 | 4110 | 4110 | 4110 | 4110 | 76 |
| 478 | 20230920 | 110500 | 840877280 | 4110 | 4110 | 4110 | 4110 | 153 |
| 479 | 20230920 | 110400 | 840248450 | 4110 | 4110 | 4110 | 4110 | 100 |
| 480 | 20230920 | 110300 | 839837450 | 4115 | 4115 | 4115 | 4115 | 0 |
| 481 | 20230920 | 110200 | 839837450 | 4115 | 4100 | 4115 | 4100 | 302 |
| 482 | 20230920 | 110100 | 838597730 | 4105 | 4115 | 4115 | 4105 | 304 |
| 483 | 20230920 | 110000 | 837349770 | 4105 | 4105 | 4105 | 4105 | 148 |
| 484 | 20230920 | 105900 | 836742230 | 4105 | 4105 | 4105 | 4105 | 210 |
| 485 | 20230920 | 105800 | 835880180 | 4115 | 4115 | 4115 | 4115 | 1 |
| 486 | 20230920 | 105700 | 835876065 | 4115 | 4110 | 4115 | 4110 | 127 |
| 487 | 20230920 | 105600 | 835353610 | 4105 | 4120 | 4120 | 4105 | 121 |
| 488 | 20230920 | 105500 | 834856535 | 4105 | 4110 | 4110 | 4105 | 3052 |
| 489 | 20230920 | 105400 | 822313075 | 4110 | 4115 | 4115 | 4110 | 435 |
| 490 | 20230920 | 105300 | 820524725 | 4115 | 4120 | 4120 | 4115 | 78 |
| 491 | 20230920 | 105200 | 820203705 | 4115 | 4115 | 4115 | 4115 | 5 |
| 492 | 20230920 | 105100 | 820183130 | 4115 | 4115 | 4115 | 4115 | 140 |
| 493 | 20230920 | 105000 | 819607030 | 4120 | 4125 | 4125 | 4120 | 29 |
| 494 | 20230920 | 104900 | 819487545 | 4130 | 4125 | 4130 | 4125 | 12 |
| 495 | 20230920 | 104800 | 819438040 | 4130 | 4130 | 4130 | 4130 | 13 |
| 496 | 20230920 | 104700 | 819384350 | 4135 | 4135 | 4135 | 4135 | 60 |
| 497 | 20230920 | 104600 | 819136250 | 4140 | 4135 | 4140 | 4135 | 102 |
| 498 | 20230920 | 104500 | 818714020 | 4140 | 4140 | 4145 | 4140 | 2803 |
| 499 | 20230920 | 104400 | 807106555 | 4145 | 4110 | 4145 | 4100 | 5029 |
| 500 | 20230920 | 104300 | 786384460 | 4100 | 4100 | 4100 | 4100 | 140 |
| 501 | 20230920 | 104200 | 785810460 | 4095 | 4095 | 4095 | 4095 | 100 |
| 502 | 20230920 | 104100 | 785400960 | 4095 | 4095 | 4110 | 4095 | 237 |
| 503 | 20230920 | 104000 | 784430430 | 4110 | 4095 | 4110 | 4095 | 374 |
| 504 | 20230920 | 103900 | 782898690 | 4095 | 4095 | 4095 | 4095 | 2524 |
| 505 | 20230920 | 103800 | 772562910 | 4095 | 4100 | 4100 | 4095 | 1599 |
| 506 | 20230920 | 103700 | 766007505 | 4100 | 4105 | 4105 | 4100 | 270 |
| 507 | 20230920 | 103600 | 764899505 | 4110 | 4110 | 4110 | 4110 | 239 |
| 508 | 20230920 | 103500 | 763917215 | 4115 | 4115 | 4115 | 4115 | 1533 |
| 509 | 20230920 | 103400 | 757608920 | 4120 | 4120 | 4120 | 4115 | 868 |
| 510 | 20230920 | 103300 | 754035410 | 4125 | 4125 | 4130 | 4125 | 1268 |
| 511 | 20230920 | 103200 | 748804905 | 4125 | 4120 | 4125 | 4120 | 31 |
| 512 | 20230920 | 103100 | 748677180 | 4120 | 4120 | 4120 | 4120 | 0 |
| 513 | 20230920 | 103000 | 748677180 | 4120 | 4110 | 4120 | 4110 | 701 |
| 514 | 20230920 | 102900 | 745790830 | 4120 | 4115 | 4120 | 4115 | 1003 |
| 515 | 20230920 | 102800 | 741660660 | 4115 | 4115 | 4115 | 4110 | 210 |
| 516 | 20230920 | 102700 | 740797250 | 4115 | 4115 | 4115 | 4115 | 30 |
| 517 | 20230920 | 102600 | 740673800 | 4125 | 4125 | 4125 | 4125 | 200 |
| 518 | 20230920 | 102500 | 739848800 | 4125 | 4125 | 4125 | 4125 | 6 |
| 519 | 20230920 | 102400 | 739824050 | 4110 | 4110 | 4130 | 4110 | 276 |
| 520 | 20230920 | 102300 | 738689330 | 4130 | 4130 | 4130 | 4130 | 1 |
| 521 | 20230920 | 102200 | 738685200 | 4105 | 4110 | 4110 | 4105 | 10431 |
| 522 | 20230920 | 102100 | 695845805 | 4110 | 4130 | 4130 | 4110 | 5001 |
| 523 | 20230920 | 102000 | 675291675 | 4110 | 4115 | 4115 | 4110 | 5453 |
| 524 | 20230920 | 101900 | 652870455 | 4120 | 4120 | 4120 | 4120 | 292 |
| 525 | 20230920 | 101800 | 651667415 | 4130 | 4130 | 4130 | 4120 | 250 |
| 526 | 20230920 | 101700 | 650637260 | 4125 | 4130 | 4130 | 4120 | 394 |
| 527 | 20230920 | 101600 | 649013860 | 4135 | 4135 | 4135 | 4135 | 1 |
| 528 | 20230920 | 101500 | 649009725 | 4135 | 4135 | 4135 | 4120 | 53 |
| 529 | 20230920 | 101400 | 648790765 | 4135 | 4135 | 4135 | 4135 | 160 |
| 530 | 20230920 | 101300 | 648129165 | 4135 | 4125 | 4140 | 4115 | 394 |
| 531 | 20230920 | 101200 | 646499545 | 4125 | 4125 | 4130 | 4125 | 6 |
| 532 | 20230920 | 101100 | 646474785 | 4130 | 4125 | 4130 | 4125 | 19 |
| 533 | 20230920 | 101000 | 646396325 | 4125 | 4125 | 4125 | 4125 | 150 |
| 534 | 20230920 | 100900 | 645777575 | 4125 | 4125 | 4125 | 4115 | 267 |
| 535 | 20230920 | 100800 | 644676850 | 4125 | 4115 | 4125 | 4115 | 107 |
| 536 | 20230920 | 100700 | 644236535 | 4125 | 4125 | 4125 | 4125 | 448 |
| 537 | 20230920 | 100600 | 642388535 | 4125 | 4115 | 4130 | 4115 | 1317 |
| 538 | 20230920 | 100500 | 636963055 | 4120 | 4125 | 4125 | 4120 | 416 |
| 539 | 20230920 | 100400 | 635248605 | 4125 | 4115 | 4125 | 4115 | 138 |
| 540 | 20230920 | 100300 | 634679685 | 4125 | 4120 | 4125 | 4115 | 605 |
| 541 | 20230920 | 100200 | 632188125 | 4120 | 4125 | 4130 | 4120 | 3489 |
| 542 | 20230920 | 100100 | 617796500 | 4125 | 4135 | 4145 | 4125 | 882 |
| 543 | 20230920 | 100000 | 614156015 | 4145 | 4130 | 4145 | 4130 | 273 |
| 544 | 20230920 | 095900 | 613028345 | 4130 | 4155 | 4155 | 4130 | 11648 |
| 545 | 20230920 | 095800 | 564825680 | 4160 | 4160 | 4165 | 4150 | 7558 |
| 546 | 20230920 | 095700 | 533395690 | 4160 | 4160 | 4165 | 4155 | 473 |
| 547 | 20230920 | 095600 | 531427745 | 4160 | 4155 | 4165 | 4155 | 1840 |
| 548 | 20230920 | 095500 | 523773360 | 4160 | 4150 | 4165 | 4150 | 1112 |
| 549 | 20230920 | 095400 | 519149110 | 4155 | 4165 | 4170 | 4155 | 12032 |
| 550 | 20230920 | 095300 | 469039175 | 4175 | 4165 | 4175 | 4160 | 2507 |
| 551 | 20230920 | 095200 | 458589070 | 4160 | 4150 | 4160 | 4150 | 5315 |
| 552 | 20230920 | 095100 | 436521065 | 4145 | 4135 | 4145 | 4130 | 9075 |
| 553 | 20230920 | 095000 | 398925875 | 4130 | 4125 | 4130 | 4120 | 1441 |
| 554 | 20230920 | 094900 | 392983360 | 4125 | 4125 | 4130 | 4120 | 809 |
| 555 | 20230920 | 094800 | 389647760 | 4125 | 4130 | 4135 | 4125 | 2652 |
| 556 | 20230920 | 094700 | 378702265 | 4135 | 4135 | 4135 | 4130 | 531 |
| 557 | 20230920 | 094600 | 376507080 | 4130 | 4130 | 4135 | 4125 | 4532 |
| 558 | 20230920 | 094500 | 357789985 | 4130 | 4130 | 4130 | 4125 | 2084 |
| 559 | 20230920 | 094400 | 349184020 | 4130 | 4110 | 4130 | 4110 | 4997 |
| 560 | 20230920 | 094300 | 328579800 | 4110 | 4125 | 4125 | 4110 | 430 |
| 561 | 20230920 | 094200 | 326812145 | 4125 | 4145 | 4145 | 4110 | 1301 |
| 562 | 20230920 | 094100 | 321446600 | 4135 | 4140 | 4150 | 4135 | 4804 |
| 563 | 20230920 | 094000 | 301548585 | 4140 | 4105 | 4140 | 4105 | 18922 |
| 564 | 20230920 | 093900 | 223622490 | 4110 | 4090 | 4110 | 4090 | 1147 |
| 565 | 20230920 | 093800 | 218916865 | 4090 | 4100 | 4105 | 4090 | 675 |
| 566 | 20230920 | 093700 | 216150575 | 4100 | 4095 | 4100 | 4095 | 661 |
| 567 | 20230920 | 093600 | 213442000 | 4095 | 4090 | 4095 | 4075 | 3145 |
| 568 | 20230920 | 093500 | 200605705 | 4095 | 4085 | 4095 | 4075 | 1855 |
| 569 | 20230920 | 093400 | 193038535 | 4085 | 4095 | 4095 | 4085 | 6 |
| 570 | 20230920 | 093300 | 193013985 | 4095 | 4085 | 4095 | 4075 | 508 |
| 571 | 20230920 | 093200 | 190941420 | 4080 | 4080 | 4090 | 4075 | 4220 |
| 572 | 20230920 | 093100 | 173705740 | 4080 | 4075 | 4080 | 4075 | 1225 |
| 573 | 20230920 | 093000 | 168712775 | 4075 | 4080 | 4080 | 4075 | 471 |
| 574 | 20230920 | 092900 | 166791975 | 4085 | 4085 | 4090 | 4085 | 1038 |
| 575 | 20230920 | 092800 | 162551655 | 4085 | 4085 | 4085 | 4085 | 102 |
| 576 | 20230920 | 092700 | 162134985 | 4085 | 4090 | 4090 | 4075 | 2368 |
| 577 | 20230920 | 092600 | 152473980 | 4090 | 4095 | 4095 | 4085 | 1810 |
| 578 | 20230920 | 092500 | 145079040 | 4090 | 4090 | 4090 | 4090 | 275 |
| 579 | 20230920 | 092400 | 143954290 | 4090 | 4090 | 4095 | 4090 | 771 |
| 580 | 20230920 | 092300 | 140800870 | 4095 | 4095 | 4095 | 4095 | 550 |
| 581 | 20230920 | 092200 | 138548620 | 4100 | 4090 | 4100 | 4090 | 528 |
| 582 | 20230920 | 092100 | 136389090 | 4090 | 4100 | 4100 | 4090 | 70 |
| 583 | 20230920 | 092000 | 136102590 | 4100 | 4095 | 4100 | 4090 | 1363 |
| 584 | 20230920 | 091900 | 130517465 | 4100 | 4105 | 4105 | 4100 | 108 |
| 585 | 20230920 | 091800 | 130074530 | 4095 | 4100 | 4105 | 4095 | 2248 |
| 586 | 20230920 | 091700 | 120857780 | 4105 | 4100 | 4105 | 4100 | 67 |
| 587 | 20230920 | 091600 | 120582845 | 4105 | 4100 | 4105 | 4100 | 488 |
| 588 | 20230920 | 091500 | 118581990 | 4105 | 4100 | 4105 | 4100 | 327 |
| 589 | 20230920 | 091400 | 117240755 | 4100 | 4085 | 4105 | 4085 | 1698 |
| 590 | 20230920 | 091300 | 110283490 | 4090 | 4090 | 4090 | 4090 | 1 |
| 591 | 20230920 | 091200 | 110279400 | 4095 | 4080 | 4095 | 4080 | 150 |
| 592 | 20230920 | 091100 | 109667325 | 4090 | 4090 | 4090 | 4080 | 245 |
| 593 | 20230920 | 091000 | 108667675 | 4090 | 4090 | 4095 | 4090 | 114 |
| 594 | 20230920 | 090900 | 108201380 | 4095 | 4090 | 4095 | 4090 | 494 |
| 595 | 20230920 | 090800 | 106180915 | 4075 | 4090 | 4090 | 4075 | 1524 |
| 596 | 20230920 | 090700 | 99963965 | 4095 | 4100 | 4100 | 4095 | 1513 |
| 597 | 20230920 | 090600 | 93768225 | 4105 | 4090 | 4105 | 4075 | 2125 |
| 598 | 20230920 | 090500 | 85068565 | 4095 | 4080 | 4095 | 4080 | 3112 |
| 599 | 20230920 | 090400 | 72335180 | 4080 | 4085 | 4085 | 4075 | 2544 |
| 600 | 20230920 | 090300 | 61957755 | 4075 | 4075 | 4075 | 4075 | 2270 |
| 601 | 20230920 | 090200 | 52707505 | 4075 | 4075 | 4080 | 4075 | 795 |
| 602 | 20230920 | 090100 | 49467380 | 4075 | 4060 | 4120 | 4030 | 9816 |
| 603 | 20230920 | 090000 | 9733955 | 4070 | 4060 | 4070 | 4060 | 1395 |