28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 3 | 20230920 | 183100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 4 | 20230920 | 183000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 5 | 20230920 | 182900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 6 | 20230920 | 182800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 7 | 20230920 | 182700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 8 | 20230920 | 182600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 9 | 20230920 | 182500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 10 | 20230920 | 182400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 11 | 20230920 | 182300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 12 | 20230920 | 182200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 13 | 20230920 | 182100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 14 | 20230920 | 182000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 15 | 20230920 | 181900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 16 | 20230920 | 181800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 17 | 20230920 | 181700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 18 | 20230920 | 181600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 19 | 20230920 | 181500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 20 | 20230920 | 181400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 21 | 20230920 | 181300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 22 | 20230920 | 181200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 23 | 20230920 | 181100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 24 | 20230920 | 181000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 25 | 20230920 | 180900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 26 | 20230920 | 180800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 27 | 20230920 | 180700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 28 | 20230920 | 180600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 29 | 20230920 | 180500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 30 | 20230920 | 180400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 31 | 20230920 | 180300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 32 | 20230920 | 180200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 33 | 20230920 | 180100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 34 | 20230920 | 180000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 35 | 20230920 | 175900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 36 | 20230920 | 175800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 37 | 20230920 | 175700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 38 | 20230920 | 175600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 39 | 20230920 | 175500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 40 | 20230920 | 175400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 41 | 20230920 | 175300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 42 | 20230920 | 175200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 43 | 20230920 | 175100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 44 | 20230920 | 175000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 45 | 20230920 | 174900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 46 | 20230920 | 174800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 47 | 20230920 | 174700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 48 | 20230920 | 174600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 49 | 20230920 | 174500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 50 | 20230920 | 174400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 51 | 20230920 | 174300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 52 | 20230920 | 174200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 53 | 20230920 | 174100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 54 | 20230920 | 174000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 55 | 20230920 | 173900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 56 | 20230920 | 173800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 57 | 20230920 | 173700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 58 | 20230920 | 173600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 59 | 20230920 | 173500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 60 | 20230920 | 173400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 61 | 20230920 | 173300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 62 | 20230920 | 173200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 63 | 20230920 | 173100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 64 | 20230920 | 173000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 65 | 20230920 | 172900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 66 | 20230920 | 172800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 67 | 20230920 | 172700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 68 | 20230920 | 172600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 69 | 20230920 | 172500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 70 | 20230920 | 172400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 71 | 20230920 | 172300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 72 | 20230920 | 172200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 73 | 20230920 | 172100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 74 | 20230920 | 172000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 75 | 20230920 | 171900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 76 | 20230920 | 171800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 77 | 20230920 | 171700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 78 | 20230920 | 171600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 79 | 20230920 | 171500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 80 | 20230920 | 171400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 81 | 20230920 | 171300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 82 | 20230920 | 171200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 83 | 20230920 | 171100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 84 | 20230920 | 171000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 85 | 20230920 | 170900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 86 | 20230920 | 170800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 87 | 20230920 | 170700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 88 | 20230920 | 170600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 89 | 20230920 | 170500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 90 | 20230920 | 170400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 91 | 20230920 | 170300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 92 | 20230920 | 170200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 93 | 20230920 | 170100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 94 | 20230920 | 170000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 95 | 20230920 | 165900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 96 | 20230920 | 165800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 97 | 20230920 | 165700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 98 | 20230920 | 165600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 99 | 20230920 | 165500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 100 | 20230920 | 165400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 101 | 20230920 | 165300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 102 | 20230920 | 165200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 103 | 20230920 | 165100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 104 | 20230920 | 165000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 105 | 20230920 | 164900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 106 | 20230920 | 164800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 107 | 20230920 | 164700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 108 | 20230920 | 164600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 109 | 20230920 | 164500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 110 | 20230920 | 164400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 111 | 20230920 | 164300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 112 | 20230920 | 164200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 113 | 20230920 | 164100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 114 | 20230920 | 164000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 115 | 20230920 | 163900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 116 | 20230920 | 163800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 117 | 20230920 | 163700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 118 | 20230920 | 163600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 119 | 20230920 | 163500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 120 | 20230920 | 163400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 121 | 20230920 | 163300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 122 | 20230920 | 163200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 123 | 20230920 | 163100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 124 | 20230920 | 163000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 125 | 20230920 | 162900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 126 | 20230920 | 162800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 127 | 20230920 | 162700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 128 | 20230920 | 162600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 129 | 20230920 | 162500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 130 | 20230920 | 162400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 131 | 20230920 | 162300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 132 | 20230920 | 162200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 133 | 20230920 | 162100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 134 | 20230920 | 162000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 135 | 20230920 | 161900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 136 | 20230920 | 161800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 137 | 20230920 | 161700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 138 | 20230920 | 161600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 139 | 20230920 | 161500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 140 | 20230920 | 161400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 141 | 20230920 | 161300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 142 | 20230920 | 161200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 143 | 20230920 | 161100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 144 | 20230920 | 161000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 145 | 20230920 | 160900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 146 | 20230920 | 160800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 147 | 20230920 | 160700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 148 | 20230920 | 160600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 149 | 20230920 | 160500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 150 | 20230920 | 160400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 151 | 20230920 | 160300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 152 | 20230920 | 160200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 153 | 20230920 | 160100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 154 | 20230920 | 160000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 155 | 20230920 | 155900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 156 | 20230920 | 155800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 157 | 20230920 | 155700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 158 | 20230920 | 155600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 159 | 20230920 | 155500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 160 | 20230920 | 155400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 161 | 20230920 | 155300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 162 | 20230920 | 155200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 163 | 20230920 | 155100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 164 | 20230920 | 155000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 165 | 20230920 | 154900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 166 | 20230920 | 154800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 167 | 20230920 | 154700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 168 | 20230920 | 154600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 169 | 20230920 | 154500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 170 | 20230920 | 154400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 171 | 20230920 | 154300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 172 | 20230920 | 154200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 173 | 20230920 | 154100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 174 | 20230920 | 154000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 175 | 20230920 | 153900 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 176 | 20230920 | 153800 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 177 | 20230920 | 153700 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 178 | 20230920 | 153600 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 179 | 20230920 | 153500 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 180 | 20230920 | 153400 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 181 | 20230920 | 153300 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 182 | 20230920 | 153200 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 183 | 20230920 | 153100 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 0 |
| 184 | 20230920 | 153000 | 1981222130 | 4295 | 4295 | 4295 | 4295 | 1425 |
| 185 | 20230920 | 152900 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 186 | 20230920 | 152800 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 187 | 20230920 | 152700 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 188 | 20230920 | 152600 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 189 | 20230920 | 152500 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 190 | 20230920 | 152400 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 191 | 20230920 | 152300 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 192 | 20230920 | 152200 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 193 | 20230920 | 152100 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 194 | 20230920 | 152000 | 1975101755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 195 | 20230920 | 151900 | 1975101755 | 4295 | 4280 | 4295 | 4270 | 2552 |
| 196 | 20230920 | 151800 | 1964201310 | 4270 | 4270 | 4270 | 4270 | 346 |
| 197 | 20230920 | 151700 | 1962723890 | 4270 | 4295 | 4295 | 4270 | 38 |
| 198 | 20230920 | 151600 | 1962561540 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20230920 | 151500 | 1962561540 | 4275 | 4275 | 4275 | 4275 | 348 |
| 200 | 20230920 | 151400 | 1961073840 | 4275 | 4275 | 4275 | 4275 | 189 |
| 201 | 20230920 | 151300 | 1960265865 | 4280 | 4285 | 4285 | 4280 | 3 |
| 202 | 20230920 | 151200 | 1960253020 | 4275 | 4275 | 4275 | 4275 | 223 |
| 203 | 20230920 | 151100 | 1959299695 | 4275 | 4275 | 4275 | 4275 | 331 |
| 204 | 20230920 | 151000 | 1957884670 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20230920 | 150900 | 1957884670 | 4275 | 4270 | 4275 | 4270 | 722 |
| 206 | 20230920 | 150800 | 1954800620 | 4275 | 4275 | 4275 | 4275 | 25 |
| 207 | 20230920 | 150700 | 1954693745 | 4275 | 4275 | 4275 | 4275 | 280 |
| 208 | 20230920 | 150600 | 1953496745 | 4280 | 4280 | 4280 | 4280 | 40 |
| 209 | 20230920 | 150500 | 1953325545 | 4290 | 4285 | 4290 | 4285 | 522 |
| 210 | 20230920 | 150400 | 1951086225 | 4280 | 4275 | 4280 | 4275 | 58 |
| 211 | 20230920 | 150300 | 1950837990 | 4280 | 4285 | 4285 | 4280 | 1908 |
| 212 | 20230920 | 150200 | 1942662215 | 4285 | 4285 | 4285 | 4285 | 2094 |
| 213 | 20230920 | 150100 | 1933689425 | 4295 | 4295 | 4295 | 4295 | 0 |
| 214 | 20230920 | 150000 | 1933689425 | 4295 | 4290 | 4295 | 4290 | 518 |
| 215 | 20230920 | 145900 | 1931464860 | 4285 | 4285 | 4285 | 4285 | 1 |
| 216 | 20230920 | 145800 | 1931460575 | 4285 | 4265 | 4285 | 4265 | 3 |
| 217 | 20230920 | 145700 | 1931447740 | 4265 | 4265 | 4265 | 4265 | 1338 |
| 218 | 20230920 | 145600 | 1925741170 | 4265 | 4265 | 4265 | 4265 | 557 |
| 219 | 20230920 | 145500 | 1923365565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 220 | 20230920 | 145400 | 1923365565 | 4260 | 4270 | 4270 | 4260 | 1115 |
| 221 | 20230920 | 145300 | 1918610975 | 4275 | 4290 | 4290 | 4275 | 11 |
| 222 | 20230920 | 145200 | 1918563800 | 4290 | 4290 | 4290 | 4290 | 1 |
| 223 | 20230920 | 145100 | 1918559510 | 4265 | 4300 | 4300 | 4265 | 809 |
| 224 | 20230920 | 145000 | 1915100875 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20230920 | 144900 | 1915100875 | 4300 | 4300 | 4300 | 4300 | 100 |
| 226 | 20230920 | 144800 | 1914670875 | 4300 | 4300 | 4300 | 4300 | 10 |
| 227 | 20230920 | 144700 | 1914627875 | 4300 | 4300 | 4300 | 4300 | 2 |
| 228 | 20230920 | 144600 | 1914619275 | 4325 | 4280 | 4325 | 4280 | 5000 |
| 229 | 20230920 | 144500 | 1893057065 | 4285 | 4285 | 4285 | 4285 | 0 |
| 230 | 20230920 | 144400 | 1893057065 | 4285 | 4285 | 4285 | 4285 | 3 |
| 231 | 20230920 | 144300 | 1893044210 | 4270 | 4270 | 4270 | 4270 | 134 |
| 232 | 20230920 | 144200 | 1892472030 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20230920 | 144100 | 1892472030 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20230920 | 144000 | 1892472030 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20230920 | 143900 | 1892472030 | 4265 | 4265 | 4265 | 4265 | 19 |
| 236 | 20230920 | 143800 | 1892390995 | 4265 | 4265 | 4265 | 4265 | 78 |
| 237 | 20230920 | 143700 | 1892058325 | 4260 | 4260 | 4260 | 4260 | 1 |
| 238 | 20230920 | 143600 | 1892054065 | 4260 | 4260 | 4265 | 4260 | 261 |
| 239 | 20230920 | 143500 | 1890942105 | 4265 | 4265 | 4265 | 4265 | 150 |
| 240 | 20230920 | 143400 | 1890302355 | 4265 | 4265 | 4265 | 4265 | 2 |
| 241 | 20230920 | 143300 | 1890293825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 242 | 20230920 | 143200 | 1890293825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 243 | 20230920 | 143100 | 1890293825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 244 | 20230920 | 143000 | 1890293825 | 4265 | 4260 | 4265 | 4260 | 16 |
| 245 | 20230920 | 142900 | 1890225655 | 4265 | 4260 | 4265 | 4260 | 5 |
| 246 | 20230920 | 142800 | 1890204350 | 4260 | 4260 | 4265 | 4260 | 106 |
| 247 | 20230920 | 142700 | 1889752290 | 4265 | 4260 | 4265 | 4260 | 2 |
| 248 | 20230920 | 142600 | 1889743765 | 4265 | 4265 | 4265 | 4265 | 57 |
| 249 | 20230920 | 142500 | 1889500660 | 4260 | 4260 | 4260 | 4260 | 134 |
| 250 | 20230920 | 142400 | 1888929820 | 4245 | 4245 | 4245 | 4245 | 1 |
| 251 | 20230920 | 142300 | 1888925575 | 4265 | 4265 | 4265 | 4265 | 0 |
| 252 | 20230920 | 142200 | 1888925575 | 4265 | 4265 | 4265 | 4265 | 1 |
| 253 | 20230920 | 142100 | 1888921310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 254 | 20230920 | 142000 | 1888921310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 255 | 20230920 | 141900 | 1888921310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 256 | 20230920 | 141800 | 1888921310 | 4245 | 4250 | 4250 | 4245 | 883 |
| 257 | 20230920 | 141700 | 1885172850 | 4260 | 4275 | 4275 | 4260 | 1263 |
| 258 | 20230920 | 141600 | 1879783085 | 4270 | 4270 | 4270 | 4270 | 4 |
| 259 | 20230920 | 141500 | 1879766005 | 4270 | 4270 | 4270 | 4270 | 5 |
| 260 | 20230920 | 141400 | 1879744655 | 4270 | 4270 | 4270 | 4270 | 7 |
| 261 | 20230920 | 141300 | 1879714765 | 4270 | 4270 | 4270 | 4270 | 141 |
| 262 | 20230920 | 141200 | 1879112695 | 4270 | 4275 | 4275 | 4270 | 69 |
| 263 | 20230920 | 141100 | 1878817815 | 4275 | 4270 | 4275 | 4270 | 327 |
| 264 | 20230920 | 141000 | 1877420890 | 4270 | 4270 | 4270 | 4270 | 3 |
| 265 | 20230920 | 140900 | 1877408080 | 4270 | 4270 | 4270 | 4270 | 34 |
| 266 | 20230920 | 140800 | 1877262900 | 4270 | 4270 | 4270 | 4270 | 65 |
| 267 | 20230920 | 140700 | 1876985350 | 4270 | 4275 | 4280 | 4270 | 884 |
| 268 | 20230920 | 140600 | 1873202580 | 4285 | 4285 | 4285 | 4285 | 0 |
| 269 | 20230920 | 140500 | 1873202580 | 4285 | 4275 | 4285 | 4275 | 863 |
| 270 | 20230920 | 140400 | 1869507585 | 4275 | 4275 | 4275 | 4275 | 0 |
| 271 | 20230920 | 140300 | 1869507585 | 4275 | 4280 | 4280 | 4275 | 6 |
| 272 | 20230920 | 140200 | 1869481925 | 4275 | 4275 | 4275 | 4275 | 2 |
| 273 | 20230920 | 140100 | 1869473375 | 4290 | 4290 | 4290 | 4290 | 0 |
| 274 | 20230920 | 140000 | 1869473375 | 4290 | 4280 | 4290 | 4275 | 1836 |
| 275 | 20230920 | 135900 | 1861602010 | 4290 | 4290 | 4290 | 4290 | 0 |
| 276 | 20230920 | 135800 | 1861602010 | 4290 | 4290 | 4290 | 4290 | 5 |
| 277 | 20230920 | 135700 | 1861580560 | 4300 | 4300 | 4300 | 4300 | 0 |
| 278 | 20230920 | 135600 | 1861580560 | 4300 | 4300 | 4300 | 4300 | 0 |
| 279 | 20230920 | 135500 | 1861580560 | 4300 | 4300 | 4300 | 4300 | 0 |
| 280 | 20230920 | 135400 | 1861580560 | 4300 | 4300 | 4300 | 4300 | 0 |
| 281 | 20230920 | 135300 | 1861580560 | 4300 | 4290 | 4300 | 4290 | 227 |
| 282 | 20230920 | 135200 | 1860605150 | 4300 | 4300 | 4300 | 4300 | 0 |
| 283 | 20230920 | 135100 | 1860605150 | 4300 | 4295 | 4300 | 4295 | 500 |
| 284 | 20230920 | 135000 | 1858455155 | 4280 | 4280 | 4280 | 4280 | 234 |
| 285 | 20230920 | 134900 | 1857453635 | 4300 | 4300 | 4300 | 4300 | 0 |
| 286 | 20230920 | 134800 | 1857453635 | 4300 | 4280 | 4300 | 4280 | 47 |
| 287 | 20230920 | 134700 | 1857251715 | 4280 | 4280 | 4280 | 4280 | 1 |
| 288 | 20230920 | 134600 | 1857247435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 289 | 20230920 | 134500 | 1857247435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 290 | 20230920 | 134400 | 1857247435 | 4280 | 4280 | 4280 | 4280 | 595 |
| 291 | 20230920 | 134300 | 1854700835 | 4310 | 4310 | 4310 | 4310 | 0 |
| 292 | 20230920 | 134200 | 1854700835 | 4310 | 4285 | 4310 | 4285 | 2023 |
| 293 | 20230920 | 134100 | 1846002995 | 4280 | 4285 | 4285 | 4280 | 1000 |
| 294 | 20230920 | 134000 | 1841722990 | 4280 | 4280 | 4280 | 4280 | 0 |
| 295 | 20230920 | 133900 | 1841722990 | 4280 | 4295 | 4295 | 4280 | 2797 |
| 296 | 20230920 | 133800 | 1829747865 | 4295 | 4290 | 4295 | 4290 | 275 |
| 297 | 20230920 | 133700 | 1828567735 | 4280 | 4305 | 4305 | 4280 | 840 |
| 298 | 20230920 | 133600 | 1824968240 | 4310 | 4305 | 4310 | 4305 | 1050 |
| 299 | 20230920 | 133500 | 1820442815 | 4310 | 4290 | 4310 | 4290 | 428 |
| 300 | 20230920 | 133400 | 1818601470 | 4290 | 4290 | 4290 | 4290 | 0 |
| 301 | 20230920 | 133300 | 1818601470 | 4290 | 4290 | 4290 | 4290 | 2 |
| 302 | 20230920 | 133200 | 1818592890 | 4290 | 4280 | 4290 | 4280 | 366 |
| 303 | 20230920 | 133100 | 1817025615 | 4280 | 4285 | 4285 | 4280 | 220 |
| 304 | 20230920 | 133000 | 1816083890 | 4280 | 4280 | 4285 | 4280 | 475 |
| 305 | 20230920 | 132900 | 1814050770 | 4280 | 4285 | 4285 | 4280 | 617 |
| 306 | 20230920 | 132800 | 1811407145 | 4285 | 4285 | 4285 | 4280 | 176 |
| 307 | 20230920 | 132700 | 1810653205 | 4280 | 4310 | 4320 | 4280 | 710 |
| 308 | 20230920 | 132600 | 1807609340 | 4325 | 4315 | 4325 | 4295 | 266 |
| 309 | 20230920 | 132500 | 1806463325 | 4325 | 4290 | 4335 | 4290 | 1287 |
| 310 | 20230920 | 132400 | 1800924530 | 4290 | 4270 | 4290 | 4270 | 585 |
| 311 | 20230920 | 132300 | 1798418590 | 4265 | 4265 | 4265 | 4265 | 636 |
| 312 | 20230920 | 132200 | 1795706050 | 4260 | 4245 | 4260 | 4245 | 2186 |
| 313 | 20230920 | 132100 | 1786401945 | 4225 | 4225 | 4225 | 4225 | 0 |
| 314 | 20230920 | 132000 | 1786401945 | 4225 | 4225 | 4225 | 4225 | 0 |
| 315 | 20230920 | 131900 | 1786401945 | 4225 | 4225 | 4225 | 4225 | 0 |
| 316 | 20230920 | 131800 | 1786401945 | 4225 | 4225 | 4225 | 4225 | 0 |
| 317 | 20230920 | 131700 | 1786401945 | 4225 | 4235 | 4235 | 4225 | 1163 |
| 318 | 20230920 | 131600 | 1781485260 | 4235 | 4235 | 4235 | 4235 | 0 |
| 319 | 20230920 | 131500 | 1781485260 | 4235 | 4235 | 4235 | 4235 | 1 |
| 320 | 20230920 | 131400 | 1781481025 | 4225 | 4225 | 4225 | 4225 | 0 |
| 321 | 20230920 | 131300 | 1781481025 | 4225 | 4225 | 4225 | 4225 | 0 |
| 322 | 20230920 | 131200 | 1781481025 | 4225 | 4225 | 4225 | 4225 | 0 |
| 323 | 20230920 | 131100 | 1781481025 | 4225 | 4225 | 4225 | 4225 | 28 |
| 324 | 20230920 | 131000 | 1781362725 | 4225 | 4225 | 4225 | 4225 | 34 |
| 325 | 20230920 | 130900 | 1781219075 | 4225 | 4230 | 4230 | 4225 | 387 |
| 326 | 20230920 | 130800 | 1779583575 | 4230 | 4230 | 4230 | 4230 | 7 |
| 327 | 20230920 | 130700 | 1779553965 | 4225 | 4225 | 4225 | 4225 | 0 |
| 328 | 20230920 | 130600 | 1779553965 | 4225 | 4225 | 4225 | 4225 | 1 |
| 329 | 20230920 | 130500 | 1779549740 | 4225 | 4225 | 4225 | 4225 | 16 |
| 330 | 20230920 | 130400 | 1779482140 | 4225 | 4225 | 4225 | 4225 | 16 |
| 331 | 20230920 | 130300 | 1779414540 | 4225 | 4225 | 4225 | 4225 | 447 |
| 332 | 20230920 | 130200 | 1777525965 | 4225 | 4225 | 4225 | 4225 | 6 |
| 333 | 20230920 | 130100 | 1777500615 | 4225 | 4225 | 4225 | 4225 | 50 |
| 334 | 20230920 | 130000 | 1777289365 | 4220 | 4220 | 4220 | 4220 | 584 |
| 335 | 20230920 | 125900 | 1774824885 | 4220 | 4225 | 4225 | 4220 | 170 |
| 336 | 20230920 | 125800 | 1774107430 | 4225 | 4225 | 4225 | 4225 | 140 |
| 337 | 20230920 | 125700 | 1773515930 | 4225 | 4220 | 4225 | 4220 | 50 |
| 338 | 20230920 | 125600 | 1773304830 | 4220 | 4220 | 4220 | 4220 | 10 |
| 339 | 20230920 | 125500 | 1773262630 | 4230 | 4230 | 4230 | 4230 | 217 |
| 340 | 20230920 | 125400 | 1772344720 | 4220 | 4230 | 4230 | 4220 | 505 |
| 341 | 20230920 | 125300 | 1770212935 | 4225 | 4225 | 4225 | 4225 | 134 |
| 342 | 20230920 | 125200 | 1769646785 | 4235 | 4225 | 4235 | 4225 | 28 |
| 343 | 20230920 | 125100 | 1769528465 | 4225 | 4220 | 4225 | 4220 | 336 |
| 344 | 20230920 | 125000 | 1768110365 | 4220 | 4220 | 4220 | 4220 | 200 |
| 345 | 20230920 | 124900 | 1767266365 | 4220 | 4220 | 4220 | 4220 | 500 |
| 346 | 20230920 | 124800 | 1765156365 | 4220 | 4225 | 4225 | 4220 | 1160 |
| 347 | 20230920 | 124700 | 1760261060 | 4225 | 4225 | 4225 | 4225 | 150 |
| 348 | 20230920 | 124600 | 1759627310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 349 | 20230920 | 124500 | 1759627310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 350 | 20230920 | 124400 | 1759627310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 351 | 20230920 | 124300 | 1759627310 | 4225 | 4225 | 4225 | 4225 | 213 |
| 352 | 20230920 | 124200 | 1758727385 | 4225 | 4225 | 4225 | 4225 | 1 |
| 353 | 20230920 | 124100 | 1758723160 | 4225 | 4225 | 4225 | 4225 | 3 |
| 354 | 20230920 | 124000 | 1758710485 | 4225 | 4225 | 4225 | 4225 | 3 |
| 355 | 20230920 | 123900 | 1758697810 | 4225 | 4225 | 4225 | 4225 | 0 |
| 356 | 20230920 | 123800 | 1758697810 | 4225 | 4225 | 4225 | 4225 | 2 |
| 357 | 20230920 | 123700 | 1758689360 | 4225 | 4230 | 4230 | 4225 | 78 |
| 358 | 20230920 | 123600 | 1758359670 | 4225 | 4225 | 4225 | 4225 | 0 |
| 359 | 20230920 | 123500 | 1758359670 | 4225 | 4230 | 4230 | 4225 | 587 |
| 360 | 20230920 | 123400 | 1755878160 | 4230 | 4230 | 4230 | 4230 | 35 |
| 361 | 20230920 | 123300 | 1755730110 | 4245 | 4245 | 4245 | 4245 | 0 |
| 362 | 20230920 | 123200 | 1755730110 | 4245 | 4245 | 4245 | 4245 | 0 |
| 363 | 20230920 | 123100 | 1755730110 | 4245 | 4245 | 4245 | 4245 | 0 |
| 364 | 20230920 | 123000 | 1755730110 | 4245 | 4245 | 4245 | 4245 | 1 |
| 365 | 20230920 | 122900 | 1755725865 | 4250 | 4250 | 4250 | 4250 | 0 |
| 366 | 20230920 | 122800 | 1755725865 | 4250 | 4250 | 4250 | 4250 | 0 |
| 367 | 20230920 | 122700 | 1755725865 | 4250 | 4250 | 4250 | 4250 | 0 |
| 368 | 20230920 | 122600 | 1755725865 | 4250 | 4250 | 4250 | 4250 | 0 |
| 369 | 20230920 | 122500 | 1755725865 | 4250 | 4250 | 4250 | 4250 | 1 |
| 370 | 20230920 | 122400 | 1755721615 | 4220 | 4220 | 4220 | 4220 | 0 |
| 371 | 20230920 | 122300 | 1755721615 | 4220 | 4220 | 4220 | 4220 | 0 |
| 372 | 20230920 | 122200 | 1755721615 | 4220 | 4220 | 4220 | 4220 | 1 |
| 373 | 20230920 | 122100 | 1755717395 | 4205 | 4250 | 4250 | 4205 | 6194 |
| 374 | 20230920 | 122000 | 1729563645 | 4255 | 4255 | 4255 | 4255 | 2 |
| 375 | 20230920 | 121900 | 1729555135 | 4260 | 4250 | 4260 | 4250 | 24 |
| 376 | 20230920 | 121800 | 1729453105 | 4250 | 4250 | 4250 | 4250 | 270 |
| 377 | 20230920 | 121700 | 1728305605 | 4250 | 4250 | 4250 | 4250 | 0 |
| 378 | 20230920 | 121600 | 1728305605 | 4250 | 4250 | 4250 | 4250 | 211 |
| 379 | 20230920 | 121500 | 1727408855 | 4250 | 4250 | 4250 | 4250 | 600 |
| 380 | 20230920 | 121400 | 1724858855 | 4250 | 4250 | 4250 | 4250 | 306 |
| 381 | 20230920 | 121300 | 1723558355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 382 | 20230920 | 121200 | 1723558355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 383 | 20230920 | 121100 | 1723558355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 384 | 20230920 | 121000 | 1723558355 | 4250 | 4250 | 4250 | 4250 | 691 |
| 385 | 20230920 | 120900 | 1720621605 | 4250 | 4250 | 4250 | 4240 | 152 |
| 386 | 20230920 | 120800 | 1719977105 | 4250 | 4250 | 4250 | 4250 | 502 |
| 387 | 20230920 | 120700 | 1717843605 | 4250 | 4250 | 4250 | 4250 | 502 |
| 388 | 20230920 | 120600 | 1715710105 | 4250 | 4250 | 4250 | 4250 | 14 |
| 389 | 20230920 | 120500 | 1715650605 | 4250 | 4250 | 4250 | 4240 | 910 |
| 390 | 20230920 | 120400 | 1711792145 | 4240 | 4240 | 4240 | 4240 | 15 |
| 391 | 20230920 | 120300 | 1711728545 | 4240 | 4240 | 4240 | 4240 | 22 |
| 392 | 20230920 | 120200 | 1711635265 | 4250 | 4245 | 4250 | 4245 | 1179 |
| 393 | 20230920 | 120100 | 1706630395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 394 | 20230920 | 120000 | 1706630395 | 4250 | 4250 | 4250 | 4245 | 407 |
| 395 | 20230920 | 115900 | 1704900915 | 4250 | 4250 | 4250 | 4250 | 20 |
| 396 | 20230920 | 115800 | 1704815915 | 4245 | 4245 | 4250 | 4245 | 1081 |
| 397 | 20230920 | 115700 | 1700221920 | 4250 | 4245 | 4250 | 4245 | 15 |
| 398 | 20230920 | 115600 | 1700158240 | 4245 | 4240 | 4245 | 4240 | 249 |
| 399 | 20230920 | 115500 | 1699101290 | 4240 | 4240 | 4240 | 4240 | 25 |
| 400 | 20230920 | 115400 | 1698995290 | 4220 | 4220 | 4220 | 4220 | 157 |
| 401 | 20230920 | 115300 | 1698332750 | 4215 | 4215 | 4215 | 4215 | 0 |
| 402 | 20230920 | 115200 | 1698332750 | 4215 | 4215 | 4215 | 4215 | 17 |
| 403 | 20230920 | 115100 | 1698261095 | 4220 | 4220 | 4220 | 4220 | 1886 |
| 404 | 20230920 | 115000 | 1690302175 | 4220 | 4210 | 4220 | 4210 | 11 |
| 405 | 20230920 | 114900 | 1690255765 | 4210 | 4220 | 4220 | 4210 | 2304 |
| 406 | 20230920 | 114800 | 1680549655 | 4215 | 4220 | 4220 | 4215 | 1236 |
| 407 | 20230920 | 114700 | 1675333755 | 4220 | 4225 | 4225 | 4220 | 1218 |
| 408 | 20230920 | 114600 | 1670193395 | 4225 | 4225 | 4225 | 4225 | 23 |
| 409 | 20230920 | 114500 | 1670096220 | 4245 | 4220 | 4245 | 4220 | 3572 |
| 410 | 20230920 | 114400 | 1655019235 | 4220 | 4225 | 4235 | 4220 | 278 |
| 411 | 20230920 | 114300 | 1653844805 | 4250 | 4250 | 4250 | 4225 | 491 |
| 412 | 20230920 | 114200 | 1651758455 | 4250 | 4250 | 4250 | 4250 | 0 |
| 413 | 20230920 | 114100 | 1651758455 | 4250 | 4265 | 4265 | 4250 | 2112 |
| 414 | 20230920 | 114000 | 1642781205 | 4265 | 4265 | 4265 | 4250 | 882 |
| 415 | 20230920 | 113900 | 1639019490 | 4250 | 4245 | 4250 | 4245 | 757 |
| 416 | 20230920 | 113800 | 1635805875 | 4245 | 4230 | 4245 | 4230 | 2956 |
| 417 | 20230920 | 113700 | 1623268155 | 4245 | 4235 | 4245 | 4235 | 2619 |
| 418 | 20230920 | 113600 | 1612165660 | 4235 | 4230 | 4235 | 4230 | 100 |
| 419 | 20230920 | 113500 | 1611742325 | 4220 | 4220 | 4220 | 4220 | 10 |
| 420 | 20230920 | 113400 | 1611700125 | 4235 | 4235 | 4235 | 4235 | 0 |
| 421 | 20230920 | 113300 | 1611700125 | 4235 | 4235 | 4235 | 4235 | 0 |
| 422 | 20230920 | 113200 | 1611700125 | 4235 | 4235 | 4235 | 4235 | 5 |
| 423 | 20230920 | 113100 | 1611678950 | 4220 | 4225 | 4225 | 4220 | 280 |
| 424 | 20230920 | 113000 | 1610496850 | 4230 | 4235 | 4235 | 4230 | 335 |
| 425 | 20230920 | 112900 | 1609079010 | 4235 | 4225 | 4235 | 4200 | 1808 |
| 426 | 20230920 | 112800 | 1601435565 | 4200 | 4250 | 4270 | 4200 | 29878 |
| 427 | 20230920 | 112700 | 1475516670 | 4275 | 4280 | 4280 | 4250 | 3218 |
| 428 | 20230920 | 112600 | 1461773510 | 4280 | 4285 | 4285 | 4275 | 3523 |
| 429 | 20230920 | 112500 | 1446690475 | 4290 | 4300 | 4300 | 4290 | 584 |
| 430 | 20230920 | 112400 | 1444185095 | 4300 | 4300 | 4300 | 4290 | 351 |
| 431 | 20230920 | 112300 | 1442679285 | 4290 | 4290 | 4290 | 4290 | 50 |
| 432 | 20230920 | 112200 | 1442464785 | 4300 | 4290 | 4300 | 4290 | 212 |
| 433 | 20230920 | 112100 | 1441553685 | 4300 | 4290 | 4300 | 4290 | 340 |
| 434 | 20230920 | 112000 | 1440091945 | 4300 | 4300 | 4300 | 4300 | 1 |
| 435 | 20230920 | 111900 | 1440087645 | 4305 | 4305 | 4305 | 4305 | 2 |
| 436 | 20230920 | 111800 | 1440079035 | 4305 | 4285 | 4305 | 4285 | 51 |
| 437 | 20230920 | 111700 | 1439860480 | 4300 | 4305 | 4305 | 4285 | 1208 |
| 438 | 20230920 | 111600 | 1434681775 | 4305 | 4300 | 4305 | 4300 | 1180 |
| 439 | 20230920 | 111500 | 1429605895 | 4300 | 4300 | 4300 | 4300 | 0 |
| 440 | 20230920 | 111400 | 1429605895 | 4300 | 4300 | 4300 | 4300 | 0 |
| 441 | 20230920 | 111300 | 1429605895 | 4300 | 4300 | 4300 | 4300 | 52 |
| 442 | 20230920 | 111200 | 1429382295 | 4285 | 4285 | 4285 | 4285 | 90 |
| 443 | 20230920 | 111100 | 1428996645 | 4280 | 4285 | 4285 | 4280 | 86 |
| 444 | 20230920 | 111000 | 1428628170 | 4285 | 4295 | 4295 | 4280 | 1993 |
| 445 | 20230920 | 110900 | 1420089105 | 4295 | 4295 | 4300 | 4295 | 40 |
| 446 | 20230920 | 110800 | 1419917255 | 4300 | 4295 | 4300 | 4295 | 43 |
| 447 | 20230920 | 110700 | 1419732500 | 4300 | 4305 | 4305 | 4295 | 332 |
| 448 | 20230920 | 110600 | 1418304685 | 4305 | 4300 | 4305 | 4300 | 55 |
| 449 | 20230920 | 110500 | 1418068175 | 4305 | 4300 | 4305 | 4300 | 728 |
| 450 | 20230920 | 110400 | 1414934255 | 4300 | 4300 | 4300 | 4300 | 265 |
| 451 | 20230920 | 110300 | 1413794755 | 4305 | 4285 | 4305 | 4280 | 4532 |
| 452 | 20230920 | 110200 | 1394382960 | 4285 | 4290 | 4290 | 4285 | 768 |
| 453 | 20230920 | 110100 | 1391088710 | 4290 | 4290 | 4290 | 4290 | 1045 |
| 454 | 20230920 | 110000 | 1386605660 | 4290 | 4290 | 4295 | 4285 | 2567 |
| 455 | 20230920 | 105900 | 1375595670 | 4290 | 4300 | 4310 | 4280 | 6607 |
| 456 | 20230920 | 105800 | 1347234245 | 4300 | 4305 | 4320 | 4280 | 5465 |
| 457 | 20230920 | 105700 | 1323741375 | 4300 | 4480 | 4485 | 4175 | 36123 |
| 458 | 20230920 | 105600 | 1167902415 | 4480 | 4535 | 4595 | 4470 | 38797 |
| 459 | 20230920 | 105500 | 991846985 | 4530 | 4505 | 4630 | 4470 | 53452 |
| 460 | 20230920 | 105400 | 747322730 | 4475 | 4490 | 4515 | 4465 | 5994 |
| 461 | 20230920 | 105300 | 720368510 | 4490 | 4460 | 4530 | 4460 | 18967 |
| 462 | 20230920 | 105200 | 635053375 | 4450 | 4605 | 4605 | 4430 | 3757 |
| 463 | 20230920 | 105100 | 618244785 | 4575 | 4450 | 4625 | 4385 | 46380 |
| 464 | 20230920 | 105000 | 408451415 | 4455 | 4410 | 4480 | 4330 | 15351 |
| 465 | 20230920 | 104900 | 340279135 | 4405 | 4205 | 4455 | 4205 | 31124 |
| 466 | 20230920 | 104800 | 204426120 | 4205 | 4200 | 4205 | 4200 | 94 |
| 467 | 20230920 | 104700 | 204030890 | 4185 | 4185 | 4185 | 4185 | 0 |
| 468 | 20230920 | 104600 | 204030890 | 4185 | 4185 | 4185 | 4185 | 20 |
| 469 | 20230920 | 104500 | 203947190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 470 | 20230920 | 104400 | 203947190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 471 | 20230920 | 104300 | 203947190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 472 | 20230920 | 104200 | 203947190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 473 | 20230920 | 104100 | 203947190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 474 | 20230920 | 104000 | 203947190 | 4200 | 4200 | 4200 | 4200 | 124 |
| 475 | 20230920 | 103900 | 203426390 | 4200 | 4200 | 4200 | 4200 | 0 |
| 476 | 20230920 | 103800 | 203426390 | 4200 | 4185 | 4200 | 4180 | 267 |
| 477 | 20230920 | 103700 | 202309645 | 4185 | 4185 | 4185 | 4185 | 240 |
| 478 | 20230920 | 103600 | 201305245 | 4185 | 4185 | 4185 | 4185 | 0 |
| 479 | 20230920 | 103500 | 201305245 | 4185 | 4185 | 4185 | 4185 | 515 |
| 480 | 20230920 | 103400 | 199149970 | 4185 | 4190 | 4190 | 4185 | 294 |
| 481 | 20230920 | 103300 | 197919460 | 4190 | 4190 | 4190 | 4190 | 50 |
| 482 | 20230920 | 103200 | 197709960 | 4195 | 4195 | 4195 | 4190 | 1160 |
| 483 | 20230920 | 103100 | 192844035 | 4200 | 4200 | 4200 | 4195 | 1052 |
| 484 | 20230920 | 103000 | 188425870 | 4200 | 4205 | 4205 | 4200 | 4293 |
| 485 | 20230920 | 102900 | 170388400 | 4205 | 4210 | 4210 | 4205 | 106 |
| 486 | 20230920 | 102800 | 169942170 | 4240 | 4240 | 4240 | 4240 | 0 |
| 487 | 20230920 | 102700 | 169942170 | 4240 | 4240 | 4240 | 4240 | 1 |
| 488 | 20230920 | 102600 | 169937930 | 4205 | 4205 | 4205 | 4205 | 0 |
| 489 | 20230920 | 102500 | 169937930 | 4205 | 4205 | 4205 | 4205 | 0 |
| 490 | 20230920 | 102400 | 169937930 | 4205 | 4220 | 4240 | 4205 | 1121 |
| 491 | 20230920 | 102300 | 165211265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 492 | 20230920 | 102200 | 165211265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 493 | 20230920 | 102100 | 165211265 | 4220 | 4220 | 4220 | 4220 | 1 |
| 494 | 20230920 | 102000 | 165207045 | 4220 | 4220 | 4220 | 4220 | 15 |
| 495 | 20230920 | 101900 | 165143745 | 4220 | 4220 | 4220 | 4220 | 100 |
| 496 | 20230920 | 101800 | 164721745 | 4220 | 4220 | 4220 | 4220 | 1 |
| 497 | 20230920 | 101700 | 164717525 | 4215 | 4235 | 4235 | 4215 | 1961 |
| 498 | 20230920 | 101600 | 156424375 | 4235 | 4235 | 4235 | 4235 | 10 |
| 499 | 20230920 | 101500 | 156382025 | 4240 | 4240 | 4240 | 4240 | 0 |
| 500 | 20230920 | 101400 | 156382025 | 4240 | 4240 | 4240 | 4240 | 1000 |
| 501 | 20230920 | 101300 | 152142025 | 4240 | 4240 | 4240 | 4240 | 11 |
| 502 | 20230920 | 101200 | 152095385 | 4240 | 4240 | 4240 | 4240 | 500 |
| 503 | 20230920 | 101100 | 149975385 | 4240 | 4240 | 4240 | 4240 | 22 |
| 504 | 20230920 | 101000 | 149882105 | 4260 | 4260 | 4260 | 4260 | 700 |
| 505 | 20230920 | 100900 | 146900105 | 4260 | 4260 | 4260 | 4260 | 1 |
| 506 | 20230920 | 100800 | 146895845 | 4260 | 4260 | 4260 | 4260 | 10 |
| 507 | 20230920 | 100700 | 146853245 | 4260 | 4260 | 4260 | 4260 | 0 |
| 508 | 20230920 | 100600 | 146853245 | 4260 | 4260 | 4260 | 4260 | 47 |
| 509 | 20230920 | 100500 | 146653025 | 4235 | 4260 | 4260 | 4235 | 2718 |
| 510 | 20230920 | 100400 | 135119700 | 4250 | 4250 | 4250 | 4250 | 12 |
| 511 | 20230920 | 100300 | 135068700 | 4250 | 4250 | 4250 | 4250 | 101 |
| 512 | 20230920 | 100200 | 134639450 | 4250 | 4255 | 4255 | 4250 | 200 |
| 513 | 20230920 | 100100 | 133789350 | 4250 | 4250 | 4250 | 4250 | 20 |
| 514 | 20230920 | 100000 | 133704350 | 4255 | 4255 | 4255 | 4255 | 445 |
| 515 | 20230920 | 095900 | 131810875 | 4260 | 4260 | 4260 | 4260 | 0 |
| 516 | 20230920 | 095800 | 131810875 | 4260 | 4260 | 4260 | 4260 | 4 |
| 517 | 20230920 | 095700 | 131793835 | 4260 | 4260 | 4260 | 4260 | 0 |
| 518 | 20230920 | 095600 | 131793835 | 4260 | 4255 | 4260 | 4255 | 76 |
| 519 | 20230920 | 095500 | 131470450 | 4255 | 4255 | 4255 | 4255 | 180 |
| 520 | 20230920 | 095400 | 130704550 | 4255 | 4255 | 4255 | 4255 | 37 |
| 521 | 20230920 | 095300 | 130547115 | 4255 | 4255 | 4255 | 4255 | 0 |
| 522 | 20230920 | 095200 | 130547115 | 4255 | 4255 | 4255 | 4255 | 0 |
| 523 | 20230920 | 095100 | 130547115 | 4255 | 4255 | 4255 | 4255 | 149 |
| 524 | 20230920 | 095000 | 129913120 | 4255 | 4285 | 4285 | 4255 | 250 |
| 525 | 20230920 | 094900 | 128842260 | 4255 | 4255 | 4255 | 4255 | 50 |
| 526 | 20230920 | 094800 | 128629510 | 4255 | 4255 | 4255 | 4255 | 2 |
| 527 | 20230920 | 094700 | 128621000 | 4285 | 4285 | 4285 | 4285 | 1 |
| 528 | 20230920 | 094600 | 128616715 | 4255 | 4255 | 4255 | 4255 | 15 |
| 529 | 20230920 | 094500 | 128552890 | 4280 | 4280 | 4285 | 4280 | 210 |
| 530 | 20230920 | 094400 | 127653120 | 4280 | 4255 | 4280 | 4255 | 284 |
| 531 | 20230920 | 094300 | 126440300 | 4255 | 4260 | 4260 | 4255 | 53 |
| 532 | 20230920 | 094200 | 126214755 | 4260 | 4275 | 4275 | 4260 | 46 |
| 533 | 20230920 | 094100 | 126018720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 534 | 20230920 | 094000 | 126018720 | 4275 | 4275 | 4275 | 4275 | 1 |
| 535 | 20230920 | 093900 | 126014445 | 4260 | 4265 | 4265 | 4260 | 29 |
| 536 | 20230920 | 093800 | 125890855 | 4270 | 4270 | 4270 | 4270 | 1 |
| 537 | 20230920 | 093700 | 125886585 | 4270 | 4270 | 4270 | 4270 | 1 |
| 538 | 20230920 | 093600 | 125882315 | 4275 | 4275 | 4275 | 4275 | 1 |
| 539 | 20230920 | 093500 | 125878040 | 4275 | 4255 | 4275 | 4255 | 192 |
| 540 | 20230920 | 093400 | 125060880 | 4255 | 4260 | 4260 | 4255 | 381 |
| 541 | 20230920 | 093300 | 123439245 | 4260 | 4285 | 4285 | 4260 | 1079 |
| 542 | 20230920 | 093200 | 118826085 | 4285 | 4285 | 4285 | 4285 | 0 |
| 543 | 20230920 | 093100 | 118826085 | 4285 | 4285 | 4285 | 4285 | 28 |
| 544 | 20230920 | 093000 | 118706105 | 4285 | 4280 | 4285 | 4280 | 158 |
| 545 | 20230920 | 092900 | 118029285 | 4280 | 4295 | 4295 | 4280 | 511 |
| 546 | 20230920 | 092800 | 115841700 | 4295 | 4280 | 4295 | 4280 | 320 |
| 547 | 20230920 | 092700 | 114471980 | 4280 | 4285 | 4285 | 4280 | 5378 |
| 548 | 20230920 | 092600 | 91454085 | 4285 | 4295 | 4295 | 4285 | 2159 |
| 549 | 20230920 | 092500 | 82196645 | 4295 | 4340 | 4340 | 4295 | 52 |
| 550 | 20230920 | 092400 | 81971055 | 4340 | 4340 | 4340 | 4340 | 0 |
| 551 | 20230920 | 092300 | 81971055 | 4340 | 4280 | 4340 | 4275 | 3544 |
| 552 | 20230920 | 092200 | 66760070 | 4280 | 4280 | 4280 | 4280 | 130 |
| 553 | 20230920 | 092100 | 66203670 | 4280 | 4285 | 4285 | 4280 | 365 |
| 554 | 20230920 | 092000 | 64640885 | 4285 | 4290 | 4290 | 4285 | 93 |
| 555 | 20230920 | 091900 | 64242165 | 4290 | 4300 | 4300 | 4290 | 1290 |
| 556 | 20230920 | 091800 | 58704695 | 4300 | 4300 | 4300 | 4300 | 43 |
| 557 | 20230920 | 091700 | 58519795 | 4295 | 4325 | 4330 | 4295 | 225 |
| 558 | 20230920 | 091600 | 57546895 | 4340 | 4340 | 4340 | 4340 | 0 |
| 559 | 20230920 | 091500 | 57546895 | 4340 | 4335 | 4340 | 4335 | 19 |
| 560 | 20230920 | 091400 | 57464495 | 4295 | 4340 | 4340 | 4295 | 669 |
| 561 | 20230920 | 091300 | 54584705 | 4345 | 4345 | 4345 | 4345 | 0 |
| 562 | 20230920 | 091200 | 54584705 | 4345 | 4350 | 4350 | 4310 | 1424 |
| 563 | 20230920 | 091100 | 48406360 | 4345 | 4350 | 4350 | 4345 | 1310 |
| 564 | 20230920 | 091000 | 42714360 | 4350 | 4315 | 4365 | 4315 | 310 |
| 565 | 20230920 | 090900 | 41368655 | 4355 | 4310 | 4355 | 4305 | 138 |
| 566 | 20230920 | 090800 | 40769640 | 4375 | 4390 | 4390 | 4305 | 389 |
| 567 | 20230920 | 090700 | 39067885 | 4390 | 4335 | 4395 | 4290 | 446 |
| 568 | 20230920 | 090600 | 37124415 | 4335 | 4295 | 4405 | 4285 | 1172 |
| 569 | 20230920 | 090500 | 32042705 | 4295 | 4285 | 4295 | 4285 | 1653 |
| 570 | 20230920 | 090400 | 24954165 | 4285 | 4285 | 4285 | 4285 | 0 |
| 571 | 20230920 | 090300 | 24954165 | 4285 | 4265 | 4285 | 4265 | 1774 |
| 572 | 20230920 | 090200 | 17378940 | 4250 | 4265 | 4265 | 4250 | 1654 |
| 573 | 20230920 | 090100 | 10342190 | 4265 | 4275 | 4275 | 4265 | 170 |
| 574 | 20230920 | 090000 | 9616780 | 4275 | 4290 | 4290 | 4275 | 2246 |