31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 3 | 20230920 | 185000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230920 | 184900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230920 | 184800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230920 | 184700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230920 | 184600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230920 | 184500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230920 | 184400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230920 | 184300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230920 | 184200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230920 | 184100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230920 | 184000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230920 | 183900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230920 | 183800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230920 | 183700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230920 | 183600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230920 | 183500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230920 | 183400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230920 | 183300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230920 | 183200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230920 | 183100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230920 | 183000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230920 | 182900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230920 | 182800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230920 | 182700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230920 | 182600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230920 | 182500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230920 | 182400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230920 | 182300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230920 | 182200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230920 | 182100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 33 | 20230920 | 182000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230920 | 181900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230920 | 181800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230920 | 181700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230920 | 181600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230920 | 181500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230920 | 181400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230920 | 181300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230920 | 181200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230920 | 181100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230920 | 181000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230920 | 180900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230920 | 180800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230920 | 180700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230920 | 180600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230920 | 180500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230920 | 180400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230920 | 180300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230920 | 180200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230920 | 180100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230920 | 180000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230920 | 175900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230920 | 175800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230920 | 175700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230920 | 175600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230920 | 175500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230920 | 175400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230920 | 175300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230920 | 175200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230920 | 175100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 63 | 20230920 | 175000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230920 | 174900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230920 | 174800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230920 | 174700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230920 | 174600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230920 | 174500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230920 | 174400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230920 | 174300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230920 | 174200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230920 | 174100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230920 | 174000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230920 | 173900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230920 | 173800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230920 | 173700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230920 | 173600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230920 | 173500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230920 | 173400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230920 | 173300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230920 | 173200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230920 | 173100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230920 | 173000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230920 | 172900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230920 | 172800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230920 | 172700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230920 | 172600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230920 | 172500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230920 | 172400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230920 | 172300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230920 | 172200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230920 | 172100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 93 | 20230920 | 172000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230920 | 171900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230920 | 171800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230920 | 171700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230920 | 171600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230920 | 171500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230920 | 171400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230920 | 171300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230920 | 171200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230920 | 171100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230920 | 171000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230920 | 170900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230920 | 170800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230920 | 170700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230920 | 170600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230920 | 170500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230920 | 170400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230920 | 170300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230920 | 170200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230920 | 170100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230920 | 170000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230920 | 165900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230920 | 165800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230920 | 165700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230920 | 165600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230920 | 165500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230920 | 165400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230920 | 165300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230920 | 165200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230920 | 165100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 123 | 20230920 | 165000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230920 | 164900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230920 | 164800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230920 | 164700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230920 | 164600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230920 | 164500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230920 | 164400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230920 | 164300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230920 | 164200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230920 | 164100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230920 | 164000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230920 | 163900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230920 | 163800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230920 | 163700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230920 | 163600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230920 | 163500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230920 | 163400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230920 | 163300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230920 | 163200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230920 | 163100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230920 | 163000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230920 | 162900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230920 | 162800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230920 | 162700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230920 | 162600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230920 | 162500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230920 | 162400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230920 | 162300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230920 | 162200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230920 | 162100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 153 | 20230920 | 162000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230920 | 161900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230920 | 161800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230920 | 161700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230920 | 161600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230920 | 161500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230920 | 161400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230920 | 161300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230920 | 161200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230920 | 161100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230920 | 161000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230920 | 160900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230920 | 160800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230920 | 160700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230920 | 160600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230920 | 160500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230920 | 160400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230920 | 160300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230920 | 160200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230920 | 160100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230920 | 160000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230920 | 155900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230920 | 155800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230920 | 155700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230920 | 155600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230920 | 155500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230920 | 155400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230920 | 155300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230920 | 155200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230920 | 155100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 183 | 20230920 | 155000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230920 | 154900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230920 | 154800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230920 | 154700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230920 | 154600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230920 | 154500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230920 | 154400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230920 | 154300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230920 | 154200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230920 | 154100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230920 | 154000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230920 | 153900 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230920 | 153800 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230920 | 153700 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230920 | 153600 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230920 | 153500 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230920 | 153400 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230920 | 153300 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230920 | 153200 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230920 | 153100 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230920 | 153000 | 2503669300 | 20900 | 20900 | 20900 | 20900 | 1844 |
| 204 | 20230920 | 152900 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 205 | 20230920 | 152800 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 206 | 20230920 | 152700 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 207 | 20230920 | 152600 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 208 | 20230920 | 152500 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 209 | 20230920 | 152400 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 210 | 20230920 | 152300 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 211 | 20230920 | 152200 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 212 | 20230920 | 152100 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 213 | 20230920 | 152000 | 2465129700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 214 | 20230920 | 151900 | 2465129700 | 20950 | 20850 | 20950 | 20800 | 708 |
| 215 | 20230920 | 151800 | 2450360600 | 20800 | 20850 | 20850 | 20800 | 103 |
| 216 | 20230920 | 151700 | 2448218000 | 20800 | 20800 | 20850 | 20800 | 282 |
| 217 | 20230920 | 151600 | 2442349500 | 20850 | 20850 | 20850 | 20800 | 66 |
| 218 | 20230920 | 151500 | 2440975900 | 20850 | 20850 | 20850 | 20850 | 3 |
| 219 | 20230920 | 151400 | 2440913350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 220 | 20230920 | 151300 | 2440892500 | 20850 | 20800 | 20850 | 20800 | 49 |
| 221 | 20230920 | 151200 | 2439873200 | 20850 | 20850 | 20850 | 20800 | 110 |
| 222 | 20230920 | 151100 | 2437584550 | 20850 | 20800 | 20850 | 20750 | 168 |
| 223 | 20230920 | 151000 | 2434093550 | 20850 | 20800 | 20850 | 20800 | 73 |
| 224 | 20230920 | 150900 | 2432574100 | 20800 | 20800 | 20850 | 20750 | 84 |
| 225 | 20230920 | 150800 | 2430828200 | 20850 | 20800 | 20850 | 20750 | 261 |
| 226 | 20230920 | 150700 | 2425406850 | 20800 | 20850 | 20900 | 20800 | 134 |
| 227 | 20230920 | 150600 | 2422613300 | 20900 | 20900 | 20900 | 20850 | 197 |
| 228 | 20230920 | 150500 | 2418497000 | 20900 | 20900 | 20900 | 20900 | 2 |
| 229 | 20230920 | 150400 | 2418455200 | 20900 | 20850 | 20900 | 20850 | 304 |
| 230 | 20230920 | 150300 | 2412116650 | 20850 | 20800 | 20850 | 20800 | 163 |
| 231 | 20230920 | 150200 | 2408726150 | 20850 | 20850 | 20850 | 20850 | 34 |
| 232 | 20230920 | 150100 | 2408017250 | 20850 | 20950 | 21000 | 20850 | 216 |
| 233 | 20230920 | 150000 | 2403503750 | 21000 | 20900 | 21000 | 20900 | 1947 |
| 234 | 20230920 | 145900 | 2362749450 | 20900 | 20900 | 20900 | 20850 | 125 |
| 235 | 20230920 | 145800 | 2360137250 | 20900 | 20900 | 20900 | 20900 | 276 |
| 236 | 20230920 | 145700 | 2354368850 | 20900 | 20900 | 20900 | 20850 | 272 |
| 237 | 20230920 | 145600 | 2348688850 | 20900 | 20900 | 20900 | 20850 | 309 |
| 238 | 20230920 | 145500 | 2342230850 | 20900 | 20900 | 20900 | 20900 | 84 |
| 239 | 20230920 | 145400 | 2340475250 | 20900 | 20850 | 20900 | 20850 | 798 |
| 240 | 20230920 | 145300 | 2323830150 | 20900 | 20850 | 20900 | 20850 | 228 |
| 241 | 20230920 | 145200 | 2319076300 | 20850 | 20650 | 20850 | 20650 | 54 |
| 242 | 20230920 | 145100 | 2317960800 | 20650 | 20850 | 20850 | 20500 | 2260 |
| 243 | 20230920 | 145000 | 2271169450 | 20850 | 20850 | 20850 | 20800 | 260 |
| 244 | 20230920 | 144900 | 2265750300 | 20850 | 20850 | 20850 | 20850 | 234 |
| 245 | 20230920 | 144800 | 2260871400 | 20850 | 20800 | 20850 | 20800 | 264 |
| 246 | 20230920 | 144700 | 2255368200 | 20850 | 20850 | 20850 | 20850 | 190 |
| 247 | 20230920 | 144600 | 2251406700 | 20850 | 20800 | 20850 | 20800 | 139 |
| 248 | 20230920 | 144500 | 2248511600 | 20850 | 20850 | 20850 | 20800 | 191 |
| 249 | 20230920 | 144400 | 2244529300 | 20800 | 20850 | 20850 | 20800 | 303 |
| 250 | 20230920 | 144300 | 2238214950 | 20850 | 20850 | 20850 | 20800 | 415 |
| 251 | 20230920 | 144200 | 2229568450 | 20800 | 20850 | 20850 | 20800 | 139 |
| 252 | 20230920 | 144100 | 2226670600 | 20850 | 20850 | 20850 | 20800 | 186 |
| 253 | 20230920 | 144000 | 2222798850 | 20850 | 20800 | 20850 | 20800 | 245 |
| 254 | 20230920 | 143900 | 2217692450 | 20850 | 20800 | 20850 | 20800 | 245 |
| 255 | 20230920 | 143800 | 2212592100 | 20750 | 20800 | 20850 | 20750 | 356 |
| 256 | 20230920 | 143700 | 2205189550 | 20750 | 20800 | 20850 | 20750 | 109 |
| 257 | 20230920 | 143600 | 2202922700 | 20850 | 20900 | 20900 | 20800 | 288 |
| 258 | 20230920 | 143500 | 2196914950 | 20850 | 20800 | 20900 | 20800 | 283 |
| 259 | 20230920 | 143400 | 2191012150 | 20800 | 20800 | 20850 | 20700 | 246 |
| 260 | 20230920 | 143300 | 2185898400 | 20800 | 20750 | 20800 | 20700 | 236 |
| 261 | 20230920 | 143200 | 2181002650 | 20800 | 20750 | 20800 | 20750 | 294 |
| 262 | 20230920 | 143100 | 2174898000 | 20750 | 20800 | 20800 | 20750 | 290 |
| 263 | 20230920 | 143000 | 2168869600 | 20850 | 20850 | 20900 | 20800 | 435 |
| 264 | 20230920 | 142900 | 2159802500 | 20900 | 20950 | 20950 | 20850 | 711 |
| 265 | 20230920 | 142800 | 2144959850 | 20950 | 20900 | 20950 | 20900 | 330 |
| 266 | 20230920 | 142700 | 2138046400 | 20950 | 20950 | 20950 | 20900 | 294 |
| 267 | 20230920 | 142600 | 2131887150 | 20950 | 20950 | 20950 | 20900 | 324 |
| 268 | 20230920 | 142500 | 2125105700 | 20950 | 20950 | 20950 | 20900 | 196 |
| 269 | 20230920 | 142400 | 2120999800 | 20900 | 20900 | 20950 | 20850 | 1046 |
| 270 | 20230920 | 142300 | 2099138350 | 20900 | 20900 | 20900 | 20850 | 192 |
| 271 | 20230920 | 142200 | 2095125600 | 20900 | 20900 | 20900 | 20850 | 341 |
| 272 | 20230920 | 142100 | 2087999200 | 20900 | 20850 | 20900 | 20850 | 194 |
| 273 | 20230920 | 142000 | 2083951400 | 20850 | 20850 | 20850 | 20800 | 117 |
| 274 | 20230920 | 141900 | 2081512250 | 20850 | 20850 | 20900 | 20850 | 391 |
| 275 | 20230920 | 141800 | 2073350400 | 20900 | 20850 | 20900 | 20850 | 279 |
| 276 | 20230920 | 141700 | 2067523750 | 20900 | 20850 | 20900 | 20850 | 228 |
| 277 | 20230920 | 141600 | 2062763200 | 20800 | 20900 | 20900 | 20800 | 217 |
| 278 | 20230920 | 141500 | 2058235650 | 20900 | 20850 | 20900 | 20800 | 160 |
| 279 | 20230920 | 141400 | 2054894800 | 20850 | 20850 | 20900 | 20800 | 253 |
| 280 | 20230920 | 141300 | 2049610500 | 20900 | 20900 | 20900 | 20900 | 321 |
| 281 | 20230920 | 141200 | 2042901600 | 20900 | 20900 | 20900 | 20900 | 1153 |
| 282 | 20230920 | 141100 | 2018803900 | 20900 | 20850 | 20900 | 20850 | 180 |
| 283 | 20230920 | 141000 | 2015046400 | 20850 | 20850 | 20850 | 20800 | 190 |
| 284 | 20230920 | 140900 | 2011084950 | 20850 | 20850 | 20850 | 20800 | 245 |
| 285 | 20230920 | 140800 | 2005976950 | 20900 | 20900 | 20900 | 20800 | 381 |
| 286 | 20230920 | 140700 | 1998026700 | 20900 | 20850 | 20900 | 20850 | 196 |
| 287 | 20230920 | 140600 | 1993934050 | 20800 | 20850 | 20850 | 20800 | 188 |
| 288 | 20230920 | 140500 | 1990016450 | 20850 | 20850 | 20850 | 20800 | 261 |
| 289 | 20230920 | 140400 | 1984575450 | 20850 | 20850 | 20900 | 20800 | 754 |
| 290 | 20230920 | 140300 | 1968864350 | 20900 | 20900 | 20950 | 20900 | 479 |
| 291 | 20230920 | 140200 | 1958853200 | 20900 | 20900 | 20950 | 20850 | 3318 |
| 292 | 20230920 | 140100 | 1889497750 | 20900 | 20850 | 20900 | 20850 | 1013 |
| 293 | 20230920 | 140000 | 1868346650 | 20850 | 20850 | 20900 | 20800 | 3737 |
| 294 | 20230920 | 135900 | 1790383300 | 20850 | 20800 | 20850 | 20800 | 1009 |
| 295 | 20230920 | 135800 | 1769385850 | 20800 | 20800 | 20800 | 20800 | 237 |
| 296 | 20230920 | 135700 | 1764456250 | 20800 | 20750 | 20800 | 20750 | 210 |
| 297 | 20230920 | 135600 | 1760093300 | 20800 | 20800 | 20800 | 20750 | 720 |
| 298 | 20230920 | 135500 | 1745120550 | 20800 | 20800 | 20800 | 20750 | 861 |
| 299 | 20230920 | 135400 | 1727217100 | 20800 | 20750 | 20800 | 20750 | 220 |
| 300 | 20230920 | 135300 | 1722649000 | 20750 | 20700 | 20750 | 20700 | 4 |
| 301 | 20230920 | 135200 | 1722566050 | 20650 | 20750 | 20800 | 20650 | 2113 |
| 302 | 20230920 | 135100 | 1678818500 | 20750 | 20750 | 20800 | 20700 | 1494 |
| 303 | 20230920 | 135000 | 1647813000 | 20700 | 20700 | 20750 | 20650 | 754 |
| 304 | 20230920 | 134900 | 1632199250 | 20700 | 20700 | 20700 | 20700 | 119 |
| 305 | 20230920 | 134800 | 1629735950 | 20700 | 20650 | 20700 | 20650 | 189 |
| 306 | 20230920 | 134700 | 1625823800 | 20700 | 20650 | 20700 | 20650 | 417 |
| 307 | 20230920 | 134600 | 1617201900 | 20700 | 20700 | 20700 | 20700 | 208 |
| 308 | 20230920 | 134500 | 1612896300 | 20700 | 20700 | 20700 | 20700 | 211 |
| 309 | 20230920 | 134400 | 1608528600 | 20700 | 20700 | 20700 | 20700 | 157 |
| 310 | 20230920 | 134300 | 1605278700 | 20700 | 20650 | 20700 | 20650 | 217 |
| 311 | 20230920 | 134200 | 1600787800 | 20700 | 20700 | 20700 | 20700 | 189 |
| 312 | 20230920 | 134100 | 1596875500 | 20700 | 20700 | 20700 | 20650 | 210 |
| 313 | 20230920 | 134000 | 1592529450 | 20650 | 20650 | 20700 | 20650 | 34 |
| 314 | 20230920 | 133900 | 1591827300 | 20700 | 20700 | 20700 | 20650 | 200 |
| 315 | 20230920 | 133800 | 1587688300 | 20700 | 20650 | 20700 | 20650 | 194 |
| 316 | 20230920 | 133700 | 1583673500 | 20700 | 20700 | 20750 | 20700 | 836 |
| 317 | 20230920 | 133600 | 1566363300 | 20700 | 20700 | 20700 | 20650 | 102 |
| 318 | 20230920 | 133500 | 1564252900 | 20700 | 20700 | 20700 | 20650 | 268 |
| 319 | 20230920 | 133400 | 1558708200 | 20700 | 20700 | 20700 | 20700 | 187 |
| 320 | 20230920 | 133300 | 1554837300 | 20700 | 20700 | 20700 | 20650 | 233 |
| 321 | 20230920 | 133200 | 1550016150 | 20650 | 20700 | 20700 | 20650 | 235 |
| 322 | 20230920 | 133100 | 1545153950 | 20700 | 20700 | 20700 | 20700 | 134 |
| 323 | 20230920 | 133000 | 1542380150 | 20700 | 20700 | 20700 | 20650 | 252 |
| 324 | 20230920 | 132900 | 1537168550 | 20650 | 20700 | 20700 | 20650 | 212 |
| 325 | 20230920 | 132800 | 1532780300 | 20700 | 20750 | 20750 | 20650 | 387 |
| 326 | 20230920 | 132700 | 1524759050 | 20700 | 20700 | 20700 | 20700 | 222 |
| 327 | 20230920 | 132600 | 1520163650 | 20700 | 20700 | 20700 | 20700 | 115 |
| 328 | 20230920 | 132500 | 1517783150 | 20700 | 20700 | 20700 | 20650 | 195 |
| 329 | 20230920 | 132400 | 1513746750 | 20700 | 20700 | 20700 | 20650 | 549 |
| 330 | 20230920 | 132300 | 1502384000 | 20700 | 20700 | 20750 | 20650 | 367 |
| 331 | 20230920 | 132200 | 1494779400 | 20700 | 20700 | 20700 | 20700 | 133 |
| 332 | 20230920 | 132100 | 1492026300 | 20700 | 20700 | 20700 | 20650 | 240 |
| 333 | 20230920 | 132000 | 1487058500 | 20700 | 20700 | 20700 | 20650 | 83 |
| 334 | 20230920 | 131900 | 1485341400 | 20650 | 20650 | 20700 | 20650 | 942 |
| 335 | 20230920 | 131800 | 1465878100 | 20650 | 20700 | 20700 | 20650 | 87 |
| 336 | 20230920 | 131700 | 1464078300 | 20700 | 20700 | 20700 | 20700 | 286 |
| 337 | 20230920 | 131600 | 1458158100 | 20700 | 20700 | 20700 | 20700 | 133 |
| 338 | 20230920 | 131500 | 1455405000 | 20650 | 20650 | 20650 | 20650 | 1442 |
| 339 | 20230920 | 131400 | 1425627700 | 20650 | 20650 | 20650 | 20650 | 117 |
| 340 | 20230920 | 131300 | 1423211650 | 20650 | 20650 | 20650 | 20600 | 547 |
| 341 | 20230920 | 131200 | 1411938250 | 20650 | 20600 | 20650 | 20600 | 382 |
| 342 | 20230920 | 131100 | 1404069000 | 20600 | 20550 | 20600 | 20550 | 911 |
| 343 | 20230920 | 131000 | 1385346350 | 20550 | 20500 | 20550 | 20500 | 110 |
| 344 | 20230920 | 130900 | 1383087950 | 20550 | 20550 | 20550 | 20550 | 70 |
| 345 | 20230920 | 130800 | 1381649450 | 20550 | 20550 | 20600 | 20500 | 378 |
| 346 | 20230920 | 130700 | 1373881950 | 20600 | 20550 | 20600 | 20550 | 9 |
| 347 | 20230920 | 130600 | 1373696950 | 20600 | 20600 | 20600 | 20550 | 122 |
| 348 | 20230920 | 130500 | 1371189700 | 20600 | 20600 | 20600 | 20550 | 80 |
| 349 | 20230920 | 130400 | 1369542100 | 20600 | 20600 | 20600 | 20600 | 9 |
| 350 | 20230920 | 130300 | 1369356700 | 20600 | 20600 | 20600 | 20600 | 3 |
| 351 | 20230920 | 130200 | 1369294900 | 20600 | 20600 | 20600 | 20600 | 1 |
| 352 | 20230920 | 130100 | 1369274300 | 20550 | 20550 | 20600 | 20550 | 9 |
| 353 | 20230920 | 130000 | 1369089300 | 20550 | 20550 | 20550 | 20550 | 6 |
| 354 | 20230920 | 125900 | 1368966000 | 20600 | 20550 | 20600 | 20550 | 31 |
| 355 | 20230920 | 125800 | 1368327450 | 20550 | 20550 | 20600 | 20550 | 19 |
| 356 | 20230920 | 125700 | 1367936850 | 20550 | 20550 | 20550 | 20550 | 62 |
| 357 | 20230920 | 125600 | 1366662750 | 20600 | 20600 | 20600 | 20550 | 89 |
| 358 | 20230920 | 125500 | 1364833600 | 20600 | 20600 | 20600 | 20600 | 11 |
| 359 | 20230920 | 125400 | 1364607000 | 20600 | 20600 | 20600 | 20600 | 47 |
| 360 | 20230920 | 125300 | 1363638800 | 20550 | 20550 | 20550 | 20550 | 199 |
| 361 | 20230920 | 125200 | 1359549350 | 20550 | 20550 | 20550 | 20550 | 83 |
| 362 | 20230920 | 125100 | 1357843700 | 20550 | 20550 | 20550 | 20550 | 105 |
| 363 | 20230920 | 125000 | 1355685950 | 20500 | 20500 | 20500 | 20450 | 454 |
| 364 | 20230920 | 124900 | 1346379200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 365 | 20230920 | 124800 | 1346379200 | 20450 | 20450 | 20450 | 20450 | 30 |
| 366 | 20230920 | 124700 | 1345765700 | 20450 | 20400 | 20450 | 20300 | 1322 |
| 367 | 20230920 | 124600 | 1318832800 | 20400 | 20500 | 20500 | 20400 | 936 |
| 368 | 20230920 | 124500 | 1299703800 | 20500 | 20500 | 20500 | 20500 | 48 |
| 369 | 20230920 | 124400 | 1298719800 | 20500 | 20550 | 20550 | 20500 | 13 |
| 370 | 20230920 | 124300 | 1298453050 | 20550 | 20550 | 20550 | 20550 | 42 |
| 371 | 20230920 | 124200 | 1297589950 | 20600 | 20600 | 20600 | 20550 | 400 |
| 372 | 20230920 | 124100 | 1289359800 | 20600 | 20650 | 20650 | 20600 | 152 |
| 373 | 20230920 | 124000 | 1286227850 | 20650 | 20600 | 20650 | 20600 | 86 |
| 374 | 20230920 | 123900 | 1284455450 | 20600 | 20600 | 20650 | 20600 | 321 |
| 375 | 20230920 | 123800 | 1277842700 | 20600 | 20700 | 20700 | 20600 | 1804 |
| 376 | 20230920 | 123700 | 1240613350 | 20650 | 20700 | 20700 | 20650 | 563 |
| 377 | 20230920 | 123600 | 1228972800 | 20700 | 20600 | 20700 | 20600 | 2394 |
| 378 | 20230920 | 123500 | 1179593900 | 20600 | 20550 | 20600 | 20550 | 9 |
| 379 | 20230920 | 123400 | 1179408650 | 20600 | 20600 | 20600 | 20600 | 4 |
| 380 | 20230920 | 123300 | 1179326250 | 20600 | 20600 | 20600 | 20600 | 6 |
| 381 | 20230920 | 123200 | 1179202650 | 20600 | 20600 | 20600 | 20600 | 6 |
| 382 | 20230920 | 123100 | 1179079050 | 20600 | 20600 | 20600 | 20600 | 25 |
| 383 | 20230920 | 123000 | 1178564050 | 20600 | 20600 | 20600 | 20600 | 33 |
| 384 | 20230920 | 122900 | 1177884250 | 20550 | 20550 | 20550 | 20550 | 493 |
| 385 | 20230920 | 122800 | 1167753100 | 20550 | 20550 | 20600 | 20550 | 98 |
| 386 | 20230920 | 122700 | 1165736300 | 20550 | 20550 | 20600 | 20550 | 80 |
| 387 | 20230920 | 122600 | 1164090400 | 20550 | 20550 | 20600 | 20550 | 22 |
| 388 | 20230920 | 122500 | 1163638250 | 20600 | 20600 | 20600 | 20550 | 161 |
| 389 | 20230920 | 122400 | 1160321900 | 20600 | 20600 | 20600 | 20550 | 1004 |
| 390 | 20230920 | 122300 | 1139639650 | 20600 | 20600 | 20600 | 20550 | 382 |
| 391 | 20230920 | 122200 | 1131773150 | 20550 | 20550 | 20600 | 20550 | 376 |
| 392 | 20230920 | 122100 | 1124033750 | 20600 | 20600 | 20600 | 20550 | 60 |
| 393 | 20230920 | 122000 | 1122800250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 394 | 20230920 | 121900 | 1122800250 | 20600 | 20550 | 20600 | 20550 | 52 |
| 395 | 20230920 | 121800 | 1121731600 | 20600 | 20550 | 20600 | 20550 | 25 |
| 396 | 20230920 | 121700 | 1121217750 | 20550 | 20550 | 20550 | 20550 | 9 |
| 397 | 20230920 | 121600 | 1121032800 | 20600 | 20550 | 20600 | 20500 | 655 |
| 398 | 20230920 | 121500 | 1107601000 | 20550 | 20550 | 20550 | 20550 | 501 |
| 399 | 20230920 | 121400 | 1097305450 | 20600 | 20550 | 20600 | 20550 | 1051 |
| 400 | 20230920 | 121300 | 1075655400 | 20550 | 20550 | 20600 | 20550 | 249 |
| 401 | 20230920 | 121200 | 1070535650 | 20550 | 20450 | 20550 | 20400 | 6840 |
| 402 | 20230920 | 121100 | 930370500 | 20450 | 20450 | 20450 | 20450 | 9 |
| 403 | 20230920 | 121000 | 930186450 | 20450 | 20400 | 20450 | 20400 | 36 |
| 404 | 20230920 | 120900 | 929451850 | 20450 | 20450 | 20450 | 20450 | 10 |
| 405 | 20230920 | 120800 | 929247350 | 20450 | 20450 | 20450 | 20450 | 8 |
| 406 | 20230920 | 120700 | 929083750 | 20450 | 20450 | 20450 | 20450 | 20 |
| 407 | 20230920 | 120600 | 928674750 | 20450 | 20450 | 20450 | 20450 | 9 |
| 408 | 20230920 | 120500 | 928490700 | 20450 | 20450 | 20450 | 20450 | 20 |
| 409 | 20230920 | 120400 | 928081700 | 20450 | 20400 | 20450 | 20400 | 168 |
| 410 | 20230920 | 120300 | 924646450 | 20400 | 20400 | 20400 | 20400 | 70 |
| 411 | 20230920 | 120200 | 923218450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 412 | 20230920 | 120100 | 923218450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 413 | 20230920 | 120000 | 923218450 | 20400 | 20400 | 20400 | 20400 | 10 |
| 414 | 20230920 | 115900 | 923014450 | 20400 | 20400 | 20450 | 20400 | 124 |
| 415 | 20230920 | 115800 | 920483700 | 20450 | 20450 | 20450 | 20450 | 75 |
| 416 | 20230920 | 115700 | 918949950 | 20400 | 20350 | 20400 | 20350 | 1233 |
| 417 | 20230920 | 115600 | 893855850 | 20400 | 20400 | 20400 | 20400 | 107 |
| 418 | 20230920 | 115500 | 891673050 | 20350 | 20350 | 20350 | 20350 | 1 |
| 419 | 20230920 | 115400 | 891652700 | 20400 | 20350 | 20400 | 20350 | 5 |
| 420 | 20230920 | 115300 | 891550750 | 20400 | 20400 | 20400 | 20400 | 11 |
| 421 | 20230920 | 115200 | 891326350 | 20400 | 20400 | 20450 | 20400 | 430 |
| 422 | 20230920 | 115100 | 882553450 | 20400 | 20450 | 20450 | 20400 | 411 |
| 423 | 20230920 | 115000 | 874152500 | 20450 | 20450 | 20450 | 20450 | 157 |
| 424 | 20230920 | 114900 | 870941850 | 20450 | 20450 | 20450 | 20450 | 9 |
| 425 | 20230920 | 114800 | 870757800 | 20450 | 20450 | 20450 | 20450 | 20 |
| 426 | 20230920 | 114700 | 870348800 | 20400 | 20400 | 20400 | 20350 | 551 |
| 427 | 20230920 | 114600 | 859109250 | 20400 | 20400 | 20400 | 20400 | 95 |
| 428 | 20230920 | 114500 | 857171250 | 20400 | 20400 | 20400 | 20400 | 18 |
| 429 | 20230920 | 114400 | 856804050 | 20400 | 20400 | 20400 | 20400 | 4 |
| 430 | 20230920 | 114300 | 856722450 | 20400 | 20400 | 20400 | 20400 | 3 |
| 431 | 20230920 | 114200 | 856661250 | 20400 | 20400 | 20400 | 20400 | 0 |
| 432 | 20230920 | 114100 | 856661250 | 20400 | 20400 | 20400 | 20400 | 0 |
| 433 | 20230920 | 114000 | 856661250 | 20400 | 20400 | 20400 | 20400 | 1 |
| 434 | 20230920 | 113900 | 856640850 | 20400 | 20400 | 20400 | 20400 | 1 |
| 435 | 20230920 | 113800 | 856620450 | 20400 | 20400 | 20400 | 20400 | 2 |
| 436 | 20230920 | 113700 | 856579650 | 20350 | 20400 | 20400 | 20350 | 546 |
| 437 | 20230920 | 113600 | 845457600 | 20350 | 20400 | 20400 | 20350 | 117 |
| 438 | 20230920 | 113500 | 843070850 | 20400 | 20400 | 20400 | 20400 | 171 |
| 439 | 20230920 | 113400 | 839582450 | 20400 | 20350 | 20400 | 20350 | 5 |
| 440 | 20230920 | 113300 | 839480650 | 20350 | 20350 | 20350 | 20350 | 103 |
| 441 | 20230920 | 113200 | 837384600 | 20350 | 20350 | 20350 | 20350 | 6 |
| 442 | 20230920 | 113100 | 837262500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 443 | 20230920 | 113000 | 837262500 | 20350 | 20350 | 20350 | 20350 | 1 |
| 444 | 20230920 | 112900 | 837242150 | 20300 | 20300 | 20300 | 20300 | 1 |
| 445 | 20230920 | 112800 | 837221850 | 20350 | 20300 | 20350 | 20250 | 730 |
| 446 | 20230920 | 112700 | 822436500 | 20350 | 20350 | 20400 | 20350 | 153 |
| 447 | 20230920 | 112600 | 819322900 | 20350 | 20350 | 20350 | 20350 | 200 |
| 448 | 20230920 | 112500 | 815252900 | 20350 | 20350 | 20350 | 20350 | 7 |
| 449 | 20230920 | 112400 | 815110450 | 20350 | 20350 | 20350 | 20350 | 5 |
| 450 | 20230920 | 112300 | 815008700 | 20350 | 20350 | 20350 | 20350 | 50 |
| 451 | 20230920 | 112200 | 813991200 | 20350 | 20300 | 20350 | 20300 | 3 |
| 452 | 20230920 | 112100 | 813930200 | 20300 | 20300 | 20300 | 20300 | 4 |
| 453 | 20230920 | 112000 | 813849000 | 20400 | 20400 | 20400 | 20400 | 1 |
| 454 | 20230920 | 111900 | 813828600 | 20300 | 20350 | 20400 | 20300 | 553 |
| 455 | 20230920 | 111800 | 802595350 | 20400 | 20350 | 20400 | 20350 | 51 |
| 456 | 20230920 | 111700 | 801557450 | 20400 | 20350 | 20400 | 20350 | 86 |
| 457 | 20230920 | 111600 | 799807300 | 20400 | 20400 | 20400 | 20400 | 209 |
| 458 | 20230920 | 111500 | 795543700 | 20400 | 20400 | 20400 | 20400 | 974 |
| 459 | 20230920 | 111400 | 775674100 | 20350 | 20350 | 20350 | 20350 | 27 |
| 460 | 20230920 | 111300 | 775124650 | 20400 | 20400 | 20400 | 20400 | 35 |
| 461 | 20230920 | 111200 | 774410650 | 20350 | 20350 | 20350 | 20350 | 0 |
| 462 | 20230920 | 111100 | 774410650 | 20350 | 20400 | 20400 | 20350 | 7 |
| 463 | 20230920 | 111000 | 774267950 | 20400 | 20400 | 20400 | 20350 | 105 |
| 464 | 20230920 | 110900 | 772128500 | 20350 | 20400 | 20400 | 20350 | 220 |
| 465 | 20230920 | 110800 | 767650600 | 20400 | 20400 | 20400 | 20400 | 9 |
| 466 | 20230920 | 110700 | 767467000 | 20400 | 20400 | 20400 | 20400 | 13 |
| 467 | 20230920 | 110600 | 767201800 | 20400 | 20400 | 20400 | 20400 | 8 |
| 468 | 20230920 | 110500 | 767038600 | 20400 | 20400 | 20400 | 20400 | 5 |
| 469 | 20230920 | 110400 | 766936600 | 20400 | 20400 | 20400 | 20400 | 508 |
| 470 | 20230920 | 110300 | 756573400 | 20400 | 20300 | 20400 | 20300 | 385 |
| 471 | 20230920 | 110200 | 748739250 | 20300 | 20300 | 20300 | 20300 | 5 |
| 472 | 20230920 | 110100 | 748637750 | 20250 | 20250 | 20250 | 20250 | 0 |
| 473 | 20230920 | 110000 | 748637750 | 20250 | 20250 | 20250 | 20250 | 2 |
| 474 | 20230920 | 105900 | 748597250 | 20300 | 20300 | 20300 | 20300 | 139 |
| 475 | 20230920 | 105800 | 745775550 | 20300 | 20300 | 20300 | 20250 | 62 |
| 476 | 20230920 | 105700 | 744518500 | 20300 | 20300 | 20350 | 20300 | 251 |
| 477 | 20230920 | 105600 | 739423050 | 20300 | 20300 | 20300 | 20300 | 5 |
| 478 | 20230920 | 105500 | 739321550 | 20300 | 20300 | 20300 | 20300 | 15 |
| 479 | 20230920 | 105400 | 739017050 | 20300 | 20350 | 20350 | 20300 | 83 |
| 480 | 20230920 | 105300 | 737331950 | 20350 | 20350 | 20350 | 20350 | 54 |
| 481 | 20230920 | 105200 | 736233050 | 20300 | 20300 | 20300 | 20300 | 0 |
| 482 | 20230920 | 105100 | 736233050 | 20300 | 20300 | 20300 | 20300 | 48 |
| 483 | 20230920 | 105000 | 735258650 | 20350 | 20350 | 20350 | 20350 | 9 |
| 484 | 20230920 | 104900 | 735075500 | 20300 | 20300 | 20350 | 20300 | 883 |
| 485 | 20230920 | 104800 | 717149900 | 20350 | 20350 | 20350 | 20350 | 13 |
| 486 | 20230920 | 104700 | 716885350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 487 | 20230920 | 104600 | 716885350 | 20300 | 20350 | 20350 | 20300 | 109 |
| 488 | 20230920 | 104500 | 714672200 | 20350 | 20350 | 20350 | 20350 | 3 |
| 489 | 20230920 | 104400 | 714611150 | 20350 | 20350 | 20350 | 20350 | 24 |
| 490 | 20230920 | 104300 | 714122750 | 20300 | 20350 | 20350 | 20300 | 130 |
| 491 | 20230920 | 104200 | 711477400 | 20350 | 20350 | 20400 | 20300 | 407 |
| 492 | 20230920 | 104100 | 703198850 | 20350 | 20400 | 20400 | 20350 | 418 |
| 493 | 20230920 | 104000 | 694690800 | 20400 | 20400 | 20400 | 20400 | 5 |
| 494 | 20230920 | 103900 | 694588800 | 20400 | 20400 | 20400 | 20400 | 7 |
| 495 | 20230920 | 103800 | 694446000 | 20400 | 20350 | 20400 | 20350 | 44 |
| 496 | 20230920 | 103700 | 693548600 | 20400 | 20400 | 20400 | 20350 | 11 |
| 497 | 20230920 | 103600 | 693324350 | 20400 | 20350 | 20400 | 20350 | 35 |
| 498 | 20230920 | 103500 | 692611850 | 20350 | 20400 | 20400 | 20350 | 142 |
| 499 | 20230920 | 103400 | 689721700 | 20400 | 20400 | 20400 | 20350 | 473 |
| 500 | 20230920 | 103300 | 680095650 | 20350 | 20350 | 20350 | 20350 | 68 |
| 501 | 20230920 | 103200 | 678711850 | 20350 | 20350 | 20350 | 20350 | 23 |
| 502 | 20230920 | 103100 | 678243800 | 20350 | 20350 | 20350 | 20350 | 159 |
| 503 | 20230920 | 103000 | 675008150 | 20350 | 20300 | 20350 | 20300 | 29 |
| 504 | 20230920 | 102900 | 674419250 | 20350 | 20300 | 20350 | 20300 | 9 |
| 505 | 20230920 | 102800 | 674236500 | 20300 | 20350 | 20350 | 20300 | 714 |
| 506 | 20230920 | 102700 | 659710700 | 20350 | 20400 | 20400 | 20350 | 223 |
| 507 | 20230920 | 102600 | 655172400 | 20400 | 20450 | 20450 | 20400 | 456 |
| 508 | 20230920 | 102500 | 645867500 | 20450 | 20450 | 20450 | 20450 | 0 |
| 509 | 20230920 | 102400 | 645867500 | 20450 | 20450 | 20450 | 20450 | 2 |
| 510 | 20230920 | 102300 | 645826600 | 20450 | 20450 | 20450 | 20450 | 210 |
| 511 | 20230920 | 102200 | 641532100 | 20450 | 20450 | 20500 | 20400 | 1192 |
| 512 | 20230920 | 102100 | 617182300 | 20450 | 20450 | 20500 | 20450 | 1352 |
| 513 | 20230920 | 102000 | 589533150 | 20450 | 20350 | 20450 | 20350 | 2255 |
| 514 | 20230920 | 101900 | 543523500 | 20350 | 20350 | 20350 | 20350 | 24 |
| 515 | 20230920 | 101800 | 543035100 | 20350 | 20350 | 20350 | 20350 | 26 |
| 516 | 20230920 | 101700 | 542506000 | 20350 | 20350 | 20350 | 20350 | 6 |
| 517 | 20230920 | 101600 | 542383900 | 20400 | 20400 | 20400 | 20350 | 45 |
| 518 | 20230920 | 101500 | 541466700 | 20300 | 20350 | 20350 | 20300 | 509 |
| 519 | 20230920 | 101400 | 531124050 | 20350 | 20350 | 20350 | 20350 | 225 |
| 520 | 20230920 | 101300 | 526545300 | 20350 | 20350 | 20400 | 20350 | 374 |
| 521 | 20230920 | 101200 | 518930550 | 20300 | 20350 | 20350 | 20300 | 1209 |
| 522 | 20230920 | 101100 | 494328400 | 20350 | 20300 | 20350 | 20250 | 641 |
| 523 | 20230920 | 101000 | 481309300 | 20300 | 20250 | 20300 | 20250 | 15 |
| 524 | 20230920 | 100900 | 481005400 | 20250 | 20250 | 20250 | 20250 | 10 |
| 525 | 20230920 | 100800 | 480802900 | 20250 | 20250 | 20250 | 20250 | 140 |
| 526 | 20230920 | 100700 | 477967900 | 20250 | 20250 | 20250 | 20250 | 212 |
| 527 | 20230920 | 100600 | 473674900 | 20250 | 20250 | 20250 | 20250 | 160 |
| 528 | 20230920 | 100500 | 470434900 | 20250 | 20300 | 20300 | 20250 | 531 |
| 529 | 20230920 | 100400 | 459662450 | 20350 | 20350 | 20350 | 20350 | 607 |
| 530 | 20230920 | 100300 | 447310000 | 20350 | 20300 | 20350 | 20300 | 253 |
| 531 | 20230920 | 100200 | 442165500 | 20300 | 20300 | 20300 | 20300 | 619 |
| 532 | 20230920 | 100100 | 429599800 | 20300 | 20150 | 20300 | 20150 | 1192 |
| 533 | 20230920 | 100000 | 405465650 | 20150 | 20150 | 20150 | 20150 | 556 |
| 534 | 20230920 | 095900 | 394262250 | 20150 | 20100 | 20150 | 20100 | 967 |
| 535 | 20230920 | 095800 | 374802250 | 20100 | 20000 | 20150 | 20000 | 1456 |
| 536 | 20230920 | 095700 | 345636600 | 20000 | 20100 | 20100 | 20000 | 3000 |
| 537 | 20230920 | 095600 | 285575800 | 20150 | 20100 | 20150 | 20100 | 154 |
| 538 | 20230920 | 095500 | 282475350 | 20150 | 20150 | 20150 | 20150 | 0 |
| 539 | 20230920 | 095400 | 282475350 | 20150 | 20200 | 20200 | 20150 | 207 |
| 540 | 20230920 | 095300 | 278303850 | 20200 | 20200 | 20200 | 20200 | 4 |
| 541 | 20230920 | 095200 | 278223050 | 20200 | 20200 | 20200 | 20200 | 1 |
| 542 | 20230920 | 095100 | 278202850 | 20150 | 20150 | 20150 | 20150 | 42 |
| 543 | 20230920 | 095000 | 277356550 | 20150 | 20150 | 20150 | 20150 | 1 |
| 544 | 20230920 | 094900 | 277336400 | 20150 | 20150 | 20150 | 20100 | 76 |
| 545 | 20230920 | 094800 | 275807350 | 20200 | 20200 | 20200 | 20200 | 72 |
| 546 | 20230920 | 094700 | 274352950 | 20250 | 20200 | 20250 | 20200 | 153 |
| 547 | 20230920 | 094600 | 271262200 | 20250 | 20200 | 20250 | 20200 | 6 |
| 548 | 20230920 | 094500 | 271140800 | 20200 | 20150 | 20250 | 20150 | 773 |
| 549 | 20230920 | 094400 | 255524950 | 20150 | 20150 | 20150 | 20150 | 500 |
| 550 | 20230920 | 094300 | 245449950 | 20150 | 20150 | 20150 | 20150 | 2 |
| 551 | 20230920 | 094200 | 245409650 | 20150 | 20100 | 20150 | 20100 | 40 |
| 552 | 20230920 | 094100 | 244605450 | 20100 | 20150 | 20150 | 20100 | 214 |
| 553 | 20230920 | 094000 | 240301200 | 20200 | 20200 | 20200 | 20200 | 0 |
| 554 | 20230920 | 093900 | 240301200 | 20200 | 20200 | 20200 | 20200 | 309 |
| 555 | 20230920 | 093800 | 234059400 | 20200 | 20250 | 20250 | 20200 | 297 |
| 556 | 20230920 | 093700 | 228053550 | 20200 | 20200 | 20250 | 20200 | 227 |
| 557 | 20230920 | 093600 | 223465850 | 20250 | 20200 | 20250 | 20150 | 464 |
| 558 | 20230920 | 093500 | 214091700 | 20200 | 20150 | 20200 | 20150 | 28 |
| 559 | 20230920 | 093400 | 213526300 | 20200 | 20150 | 20200 | 20150 | 47 |
| 560 | 20230920 | 093300 | 212579050 | 20100 | 20100 | 20100 | 20100 | 1 |
| 561 | 20230920 | 093200 | 212558950 | 20100 | 20200 | 20200 | 20100 | 66 |
| 562 | 20230920 | 093100 | 211231850 | 20200 | 20200 | 20250 | 20200 | 255 |
| 563 | 20230920 | 093000 | 206080450 | 20200 | 20250 | 20250 | 20200 | 134 |
| 564 | 20230920 | 092900 | 203373350 | 20250 | 20150 | 20250 | 20150 | 481 |
| 565 | 20230920 | 092800 | 193664550 | 20150 | 20050 | 20150 | 20050 | 52 |
| 566 | 20230920 | 092700 | 192616950 | 20150 | 20050 | 20150 | 20050 | 363 |
| 567 | 20230920 | 092600 | 185315200 | 20050 | 20100 | 20100 | 20050 | 163 |
| 568 | 20230920 | 092500 | 182044100 | 20100 | 20050 | 20150 | 20000 | 983 |
| 569 | 20230920 | 092400 | 162323600 | 20100 | 20150 | 20150 | 20100 | 568 |
| 570 | 20230920 | 092300 | 150878450 | 20200 | 20200 | 20200 | 20150 | 43 |
| 571 | 20230920 | 092200 | 150010600 | 20150 | 20150 | 20150 | 20150 | 10 |
| 572 | 20230920 | 092100 | 149809100 | 20200 | 20200 | 20200 | 20200 | 80 |
| 573 | 20230920 | 092000 | 148193100 | 20200 | 20250 | 20300 | 20200 | 696 |
| 574 | 20230920 | 091900 | 134099000 | 20250 | 20200 | 20250 | 20150 | 341 |
| 575 | 20230920 | 091800 | 127200100 | 20200 | 20050 | 20200 | 20050 | 1153 |
| 576 | 20230920 | 091700 | 104026150 | 20050 | 20000 | 20050 | 19990 | 199 |
| 577 | 20230920 | 091600 | 100045510 | 19990 | 19970 | 19990 | 19950 | 203 |
| 578 | 20230920 | 091500 | 95990160 | 19970 | 19950 | 19970 | 19940 | 524 |
| 579 | 20230920 | 091400 | 85536530 | 19950 | 19960 | 19960 | 19950 | 211 |
| 580 | 20230920 | 091300 | 81326510 | 19960 | 20000 | 20000 | 19960 | 149 |
| 581 | 20230920 | 091200 | 78346910 | 20000 | 19990 | 20000 | 19990 | 108 |
| 582 | 20230920 | 091100 | 76186940 | 20000 | 20000 | 20000 | 20000 | 445 |
| 583 | 20230920 | 091000 | 67286940 | 20000 | 20050 | 20050 | 19990 | 189 |
| 584 | 20230920 | 090900 | 63505830 | 20000 | 19870 | 20000 | 19870 | 2052 |
| 585 | 20230920 | 090800 | 22618010 | 19880 | 19870 | 19880 | 19870 | 107 |
| 586 | 20230920 | 090700 | 20491880 | 19880 | 19880 | 19880 | 19880 | 104 |
| 587 | 20230920 | 090600 | 18424360 | 19880 | 19860 | 19880 | 19860 | 31 |
| 588 | 20230920 | 090500 | 17808370 | 19860 | 19790 | 19860 | 19790 | 33 |
| 589 | 20230920 | 090400 | 17155090 | 19720 | 19710 | 19720 | 19710 | 104 |
| 590 | 20230920 | 090300 | 15104350 | 19710 | 19710 | 19710 | 19710 | 6 |
| 591 | 20230920 | 090200 | 14986090 | 19710 | 19710 | 19710 | 19710 | 3 |
| 592 | 20230920 | 090100 | 14926960 | 19710 | 19710 | 19710 | 19710 | 38 |
| 593 | 20230920 | 090000 | 14177980 | 19710 | 19890 | 19890 | 19710 | 668 |