32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 3 | 20230920 | 190300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 4 | 20230920 | 190200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 5 | 20230920 | 190100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 6 | 20230920 | 190000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 7 | 20230920 | 185900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 8 | 20230920 | 185800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 9 | 20230920 | 185700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 10 | 20230920 | 185600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 11 | 20230920 | 185500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 12 | 20230920 | 185400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 13 | 20230920 | 185300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 14 | 20230920 | 185200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 15 | 20230920 | 185100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 16 | 20230920 | 185000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 17 | 20230920 | 184900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 18 | 20230920 | 184800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 19 | 20230920 | 184700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 20 | 20230920 | 184600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 21 | 20230920 | 184500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 22 | 20230920 | 184400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 23 | 20230920 | 184300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 24 | 20230920 | 184200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 25 | 20230920 | 184100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 26 | 20230920 | 184000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 27 | 20230920 | 183900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 28 | 20230920 | 183800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 29 | 20230920 | 183700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 30 | 20230920 | 183600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 31 | 20230920 | 183500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 32 | 20230920 | 183400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 33 | 20230920 | 183300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 34 | 20230920 | 183200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 35 | 20230920 | 183100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 36 | 20230920 | 183000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 37 | 20230920 | 182900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 38 | 20230920 | 182800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 39 | 20230920 | 182700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 40 | 20230920 | 182600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 41 | 20230920 | 182500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 42 | 20230920 | 182400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 43 | 20230920 | 182300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 44 | 20230920 | 182200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 45 | 20230920 | 182100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 46 | 20230920 | 182000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 47 | 20230920 | 181900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 48 | 20230920 | 181800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 49 | 20230920 | 181700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 50 | 20230920 | 181600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 51 | 20230920 | 181500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 52 | 20230920 | 181400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 53 | 20230920 | 181300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 54 | 20230920 | 181200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 55 | 20230920 | 181100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 56 | 20230920 | 181000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 57 | 20230920 | 180900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 58 | 20230920 | 180800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 59 | 20230920 | 180700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 60 | 20230920 | 180600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 61 | 20230920 | 180500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 62 | 20230920 | 180400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 63 | 20230920 | 180300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 64 | 20230920 | 180200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 65 | 20230920 | 180100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 66 | 20230920 | 180000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 67 | 20230920 | 175900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 68 | 20230920 | 175800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 69 | 20230920 | 175700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 70 | 20230920 | 175600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 71 | 20230920 | 175500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 72 | 20230920 | 175400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 73 | 20230920 | 175300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 74 | 20230920 | 175200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 75 | 20230920 | 175100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 76 | 20230920 | 175000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 77 | 20230920 | 174900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 78 | 20230920 | 174800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 79 | 20230920 | 174700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 80 | 20230920 | 174600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 81 | 20230920 | 174500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 82 | 20230920 | 174400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 83 | 20230920 | 174300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 84 | 20230920 | 174200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 85 | 20230920 | 174100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 86 | 20230920 | 174000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 87 | 20230920 | 173900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 88 | 20230920 | 173800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 89 | 20230920 | 173700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 90 | 20230920 | 173600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 91 | 20230920 | 173500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 92 | 20230920 | 173400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 93 | 20230920 | 173300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 94 | 20230920 | 173200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 95 | 20230920 | 173100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 96 | 20230920 | 173000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 97 | 20230920 | 172900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 98 | 20230920 | 172800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 99 | 20230920 | 172700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 100 | 20230920 | 172600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 101 | 20230920 | 172500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 102 | 20230920 | 172400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 103 | 20230920 | 172300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 104 | 20230920 | 172200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 105 | 20230920 | 172100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 106 | 20230920 | 172000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 107 | 20230920 | 171900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 108 | 20230920 | 171800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 109 | 20230920 | 171700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 110 | 20230920 | 171600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 111 | 20230920 | 171500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 112 | 20230920 | 171400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 113 | 20230920 | 171300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 114 | 20230920 | 171200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 115 | 20230920 | 171100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 116 | 20230920 | 171000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 117 | 20230920 | 170900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 118 | 20230920 | 170800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 119 | 20230920 | 170700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 120 | 20230920 | 170600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 121 | 20230920 | 170500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 122 | 20230920 | 170400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 123 | 20230920 | 170300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 124 | 20230920 | 170200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 125 | 20230920 | 170100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 126 | 20230920 | 170000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 127 | 20230920 | 165900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 128 | 20230920 | 165800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 129 | 20230920 | 165700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 130 | 20230920 | 165600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 131 | 20230920 | 165500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 132 | 20230920 | 165400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 133 | 20230920 | 165300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 134 | 20230920 | 165200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 135 | 20230920 | 165100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 136 | 20230920 | 165000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 137 | 20230920 | 164900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 138 | 20230920 | 164800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 139 | 20230920 | 164700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 140 | 20230920 | 164600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 141 | 20230920 | 164500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 142 | 20230920 | 164400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 143 | 20230920 | 164300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 144 | 20230920 | 164200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 145 | 20230920 | 164100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 146 | 20230920 | 164000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 147 | 20230920 | 163900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 148 | 20230920 | 163800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 149 | 20230920 | 163700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 150 | 20230920 | 163600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 151 | 20230920 | 163500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 152 | 20230920 | 163400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 153 | 20230920 | 163300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 154 | 20230920 | 163200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 155 | 20230920 | 163100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 156 | 20230920 | 163000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 157 | 20230920 | 162900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 158 | 20230920 | 162800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 159 | 20230920 | 162700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 160 | 20230920 | 162600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 161 | 20230920 | 162500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 162 | 20230920 | 162400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 163 | 20230920 | 162300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 164 | 20230920 | 162200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 165 | 20230920 | 162100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 166 | 20230920 | 162000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 167 | 20230920 | 161900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 168 | 20230920 | 161800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 169 | 20230920 | 161700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 170 | 20230920 | 161600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 171 | 20230920 | 161500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 172 | 20230920 | 161400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 173 | 20230920 | 161300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 174 | 20230920 | 161200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 175 | 20230920 | 161100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 176 | 20230920 | 161000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 177 | 20230920 | 160900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 178 | 20230920 | 160800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 179 | 20230920 | 160700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 180 | 20230920 | 160600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 181 | 20230920 | 160500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 182 | 20230920 | 160400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 183 | 20230920 | 160300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 184 | 20230920 | 160200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 185 | 20230920 | 160100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 186 | 20230920 | 160000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 187 | 20230920 | 155900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 188 | 20230920 | 155800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 189 | 20230920 | 155700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 190 | 20230920 | 155600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 191 | 20230920 | 155500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 192 | 20230920 | 155400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 193 | 20230920 | 155300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 194 | 20230920 | 155200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 195 | 20230920 | 155100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 196 | 20230920 | 155000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 197 | 20230920 | 154900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 198 | 20230920 | 154800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 199 | 20230920 | 154700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 200 | 20230920 | 154600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 201 | 20230920 | 154500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 202 | 20230920 | 154400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 203 | 20230920 | 154300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 204 | 20230920 | 154200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 205 | 20230920 | 154100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 206 | 20230920 | 154000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 207 | 20230920 | 153900 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 208 | 20230920 | 153800 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 209 | 20230920 | 153700 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 210 | 20230920 | 153600 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 211 | 20230920 | 153500 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 212 | 20230920 | 153400 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 213 | 20230920 | 153300 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 214 | 20230920 | 153200 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 215 | 20230920 | 153100 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 0 |
| 216 | 20230920 | 153000 | 3217858190 | 16330 | 16330 | 16330 | 16330 | 4566 |
| 217 | 20230920 | 152900 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 218 | 20230920 | 152800 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 219 | 20230920 | 152700 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 220 | 20230920 | 152600 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 221 | 20230920 | 152500 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 222 | 20230920 | 152400 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 223 | 20230920 | 152300 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 224 | 20230920 | 152200 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 225 | 20230920 | 152100 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 226 | 20230920 | 152000 | 3143295410 | 16380 | 16380 | 16380 | 16380 | 0 |
| 227 | 20230920 | 151900 | 3143295410 | 16380 | 16400 | 16460 | 16330 | 1422 |
| 228 | 20230920 | 151800 | 3120014180 | 16400 | 16400 | 16400 | 16380 | 64 |
| 229 | 20230920 | 151700 | 3118964890 | 16400 | 16380 | 16400 | 16380 | 543 |
| 230 | 20230920 | 151600 | 3110060620 | 16380 | 16340 | 16390 | 16280 | 1160 |
| 231 | 20230920 | 151500 | 3091132130 | 16310 | 16280 | 16340 | 16270 | 1930 |
| 232 | 20230920 | 151400 | 3059663090 | 16260 | 16260 | 16260 | 16230 | 1824 |
| 233 | 20230920 | 151300 | 3030019900 | 16260 | 16290 | 16300 | 16250 | 481 |
| 234 | 20230920 | 151200 | 3022186870 | 16290 | 16330 | 16330 | 16290 | 734 |
| 235 | 20230920 | 151100 | 3010217350 | 16330 | 16340 | 16340 | 16330 | 78 |
| 236 | 20230920 | 151000 | 3008942930 | 16340 | 16340 | 16340 | 16330 | 759 |
| 237 | 20230920 | 150900 | 2996540880 | 16340 | 16350 | 16350 | 16340 | 896 |
| 238 | 20230920 | 150800 | 2981896550 | 16350 | 16360 | 16360 | 16300 | 1807 |
| 239 | 20230920 | 150700 | 2952374630 | 16360 | 16370 | 16370 | 16360 | 905 |
| 240 | 20230920 | 150600 | 2937566830 | 16370 | 16390 | 16390 | 16360 | 841 |
| 241 | 20230920 | 150500 | 2923802120 | 16390 | 16400 | 16400 | 16370 | 1282 |
| 242 | 20230920 | 150400 | 2902806960 | 16400 | 16400 | 16400 | 16380 | 408 |
| 243 | 20230920 | 150300 | 2896123380 | 16400 | 16430 | 16430 | 16370 | 5698 |
| 244 | 20230920 | 150200 | 2802667330 | 16430 | 16430 | 16430 | 16420 | 781 |
| 245 | 20230920 | 150100 | 2789840500 | 16430 | 16450 | 16450 | 16430 | 56 |
| 246 | 20230920 | 150000 | 2788920280 | 16450 | 16440 | 16450 | 16420 | 3381 |
| 247 | 20230920 | 145900 | 2733382390 | 16440 | 16450 | 16450 | 16440 | 450 |
| 248 | 20230920 | 145800 | 2725983280 | 16460 | 16450 | 16460 | 16450 | 459 |
| 249 | 20230920 | 145700 | 2718432680 | 16450 | 16450 | 16450 | 16450 | 468 |
| 250 | 20230920 | 145600 | 2710734080 | 16450 | 16450 | 16460 | 16450 | 89 |
| 251 | 20230920 | 145500 | 2709270020 | 16450 | 16450 | 16450 | 16440 | 145 |
| 252 | 20230920 | 145400 | 2706885510 | 16450 | 16450 | 16450 | 16440 | 1074 |
| 253 | 20230920 | 145300 | 2689222210 | 16450 | 16460 | 16460 | 16450 | 1625 |
| 254 | 20230920 | 145200 | 2662488770 | 16460 | 16460 | 16460 | 16460 | 48 |
| 255 | 20230920 | 145100 | 2661698690 | 16450 | 16450 | 16450 | 16440 | 1498 |
| 256 | 20230920 | 145000 | 2637060580 | 16450 | 16460 | 16460 | 16450 | 469 |
| 257 | 20230920 | 144900 | 2629344710 | 16460 | 16470 | 16480 | 16460 | 294 |
| 258 | 20230920 | 144800 | 2624504620 | 16470 | 16480 | 16480 | 16470 | 23 |
| 259 | 20230920 | 144700 | 2624125760 | 16480 | 16440 | 16480 | 16440 | 373 |
| 260 | 20230920 | 144600 | 2617989680 | 16440 | 16490 | 16520 | 16440 | 4109 |
| 261 | 20230920 | 144500 | 2550283180 | 16490 | 16510 | 16510 | 16490 | 6217 |
| 262 | 20230920 | 144400 | 2447683770 | 16510 | 16520 | 16520 | 16510 | 212 |
| 263 | 20230920 | 144300 | 2444183640 | 16520 | 16520 | 16520 | 16510 | 135 |
| 264 | 20230920 | 144200 | 2441954070 | 16520 | 16520 | 16530 | 16520 | 587 |
| 265 | 20230920 | 144100 | 2432256820 | 16520 | 16530 | 16530 | 16520 | 118 |
| 266 | 20230920 | 144000 | 2430306780 | 16530 | 16530 | 16530 | 16530 | 36 |
| 267 | 20230920 | 143900 | 2429711700 | 16530 | 16530 | 16530 | 16520 | 31 |
| 268 | 20230920 | 143800 | 2429199310 | 16530 | 16530 | 16530 | 16530 | 108 |
| 269 | 20230920 | 143700 | 2427414070 | 16520 | 16530 | 16530 | 16510 | 1125 |
| 270 | 20230920 | 143600 | 2408830860 | 16530 | 16550 | 16550 | 16530 | 1474 |
| 271 | 20230920 | 143500 | 2384457110 | 16550 | 16560 | 16560 | 16550 | 704 |
| 272 | 20230920 | 143400 | 2372805000 | 16610 | 16590 | 16610 | 16590 | 98 |
| 273 | 20230920 | 143300 | 2371179140 | 16590 | 16590 | 16590 | 16580 | 48 |
| 274 | 20230920 | 143200 | 2370383050 | 16590 | 16550 | 16590 | 16550 | 617 |
| 275 | 20230920 | 143100 | 2360171170 | 16550 | 16550 | 16550 | 16550 | 250 |
| 276 | 20230920 | 143000 | 2356033670 | 16550 | 16590 | 16590 | 16550 | 334 |
| 277 | 20230920 | 142900 | 2350500080 | 16590 | 16590 | 16590 | 16590 | 70 |
| 278 | 20230920 | 142800 | 2349338780 | 16590 | 16590 | 16590 | 16560 | 7 |
| 279 | 20230920 | 142700 | 2349222680 | 16590 | 16550 | 16620 | 16550 | 174 |
| 280 | 20230920 | 142600 | 2346342510 | 16620 | 16560 | 16620 | 16550 | 471 |
| 281 | 20230920 | 142500 | 2338545030 | 16590 | 16590 | 16590 | 16560 | 365 |
| 282 | 20230920 | 142400 | 2332494660 | 16590 | 16590 | 16590 | 16580 | 291 |
| 283 | 20230920 | 142300 | 2327667060 | 16630 | 16620 | 16630 | 16590 | 206 |
| 284 | 20230920 | 142200 | 2324248150 | 16630 | 16630 | 16630 | 16630 | 103 |
| 285 | 20230920 | 142100 | 2322535260 | 16630 | 16570 | 16630 | 16560 | 494 |
| 286 | 20230920 | 142000 | 2314351660 | 16570 | 16620 | 16630 | 16570 | 1193 |
| 287 | 20230920 | 141900 | 2294562170 | 16630 | 16650 | 16650 | 16600 | 304 |
| 288 | 20230920 | 141800 | 2289509770 | 16650 | 16640 | 16650 | 16640 | 101 |
| 289 | 20230920 | 141700 | 2287829120 | 16640 | 16620 | 16650 | 16620 | 93 |
| 290 | 20230920 | 141600 | 2286282590 | 16650 | 16630 | 16650 | 16630 | 275 |
| 291 | 20230920 | 141500 | 2281709240 | 16630 | 16620 | 16630 | 16620 | 72 |
| 292 | 20230920 | 141400 | 2280512580 | 16620 | 16660 | 16660 | 16620 | 83 |
| 293 | 20230920 | 141300 | 2279131080 | 16660 | 16580 | 16660 | 16580 | 329 |
| 294 | 20230920 | 141200 | 2273670260 | 16540 | 16530 | 16580 | 16520 | 1536 |
| 295 | 20230920 | 141100 | 2248237490 | 16570 | 16500 | 16570 | 16500 | 1175 |
| 296 | 20230920 | 141000 | 2228836980 | 16500 | 16650 | 16650 | 16500 | 2452 |
| 297 | 20230920 | 140900 | 2188227200 | 16660 | 16760 | 16760 | 16650 | 3898 |
| 298 | 20230920 | 140800 | 2123065240 | 16760 | 16790 | 16790 | 16760 | 1260 |
| 299 | 20230920 | 140700 | 2101929630 | 16790 | 16820 | 16820 | 16790 | 806 |
| 300 | 20230920 | 140600 | 2088385890 | 16820 | 16820 | 16820 | 16810 | 118 |
| 301 | 20230920 | 140500 | 2086401730 | 16810 | 16810 | 16810 | 16810 | 50 |
| 302 | 20230920 | 140400 | 2085561230 | 16810 | 16810 | 16810 | 16810 | 0 |
| 303 | 20230920 | 140300 | 2085561230 | 16810 | 16810 | 16810 | 16810 | 105 |
| 304 | 20230920 | 140200 | 2083796180 | 16810 | 16810 | 16810 | 16810 | 1 |
| 305 | 20230920 | 140100 | 2083779370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 306 | 20230920 | 140000 | 2083779370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 307 | 20230920 | 135900 | 2083779370 | 16800 | 16800 | 16820 | 16800 | 1260 |
| 308 | 20230920 | 135800 | 2062589650 | 16790 | 16800 | 16800 | 16790 | 121 |
| 309 | 20230920 | 135700 | 2060557350 | 16800 | 16800 | 16800 | 16800 | 249 |
| 310 | 20230920 | 135600 | 2056374150 | 16800 | 16800 | 16800 | 16800 | 597 |
| 311 | 20230920 | 135500 | 2046344550 | 16800 | 16800 | 16800 | 16800 | 20 |
| 312 | 20230920 | 135400 | 2046008550 | 16800 | 16800 | 16800 | 16800 | 22 |
| 313 | 20230920 | 135300 | 2045638950 | 16800 | 16800 | 16800 | 16760 | 737 |
| 314 | 20230920 | 135200 | 2033261470 | 16810 | 16800 | 16820 | 16750 | 1170 |
| 315 | 20230920 | 135100 | 2013630310 | 16800 | 16800 | 16810 | 16800 | 772 |
| 316 | 20230920 | 135000 | 2000656980 | 16800 | 16840 | 16850 | 16800 | 2739 |
| 317 | 20230920 | 134900 | 1954596850 | 16850 | 16870 | 16870 | 16850 | 766 |
| 318 | 20230920 | 134800 | 1941687220 | 16870 | 16910 | 16910 | 16870 | 4284 |
| 319 | 20230920 | 134700 | 1869367100 | 16910 | 16900 | 16910 | 16890 | 43 |
| 320 | 20230920 | 134600 | 1868640750 | 16910 | 16910 | 16910 | 16910 | 7 |
| 321 | 20230920 | 134500 | 1868522380 | 16910 | 16910 | 16910 | 16900 | 988 |
| 322 | 20230920 | 134400 | 1851825070 | 16950 | 16900 | 16950 | 16900 | 233 |
| 323 | 20230920 | 134300 | 1847887220 | 16900 | 16900 | 16900 | 16900 | 11 |
| 324 | 20230920 | 134200 | 1847701320 | 16900 | 16950 | 16950 | 16900 | 163 |
| 325 | 20230920 | 134100 | 1844946530 | 16910 | 16910 | 16910 | 16900 | 451 |
| 326 | 20230920 | 134000 | 1837322440 | 16960 | 16960 | 16960 | 16960 | 0 |
| 327 | 20230920 | 133900 | 1837322440 | 16960 | 16910 | 16960 | 16900 | 279 |
| 328 | 20230920 | 133800 | 1832606700 | 16910 | 16960 | 16960 | 16900 | 536 |
| 329 | 20230920 | 133700 | 1823539950 | 16930 | 16940 | 16940 | 16930 | 176 |
| 330 | 20230920 | 133600 | 1820559770 | 16940 | 16940 | 16940 | 16930 | 3 |
| 331 | 20230920 | 133500 | 1820508960 | 16940 | 16940 | 16940 | 16940 | 1 |
| 332 | 20230920 | 133400 | 1820492020 | 16900 | 16910 | 16940 | 16900 | 1295 |
| 333 | 20230920 | 133300 | 1798597460 | 16910 | 16970 | 16970 | 16910 | 712 |
| 334 | 20230920 | 133200 | 1786549620 | 16960 | 16930 | 16960 | 16930 | 15 |
| 335 | 20230920 | 133100 | 1786295370 | 16930 | 16960 | 16960 | 16930 | 301 |
| 336 | 20230920 | 133000 | 1781196190 | 16940 | 16940 | 16960 | 16940 | 260 |
| 337 | 20230920 | 132900 | 1776791570 | 16960 | 16950 | 16960 | 16950 | 33 |
| 338 | 20230920 | 132800 | 1776232210 | 16950 | 16950 | 16950 | 16950 | 159 |
| 339 | 20230920 | 132700 | 1773537160 | 16950 | 16950 | 16950 | 16950 | 56 |
| 340 | 20230920 | 132600 | 1772587960 | 16950 | 16950 | 16950 | 16930 | 178 |
| 341 | 20230920 | 132500 | 1769570960 | 16950 | 16960 | 16960 | 16930 | 2170 |
| 342 | 20230920 | 132400 | 1732791220 | 16970 | 16980 | 16980 | 16960 | 1352 |
| 343 | 20230920 | 132300 | 1709855870 | 16990 | 16990 | 16990 | 16990 | 73 |
| 344 | 20230920 | 132200 | 1708615600 | 17000 | 17000 | 17000 | 17000 | 101 |
| 345 | 20230920 | 132100 | 1706898600 | 17000 | 17000 | 17000 | 17000 | 0 |
| 346 | 20230920 | 132000 | 1706898600 | 17000 | 16980 | 17000 | 16980 | 32 |
| 347 | 20230920 | 131900 | 1706355200 | 16980 | 16980 | 16980 | 16980 | 8 |
| 348 | 20230920 | 131800 | 1706219360 | 16980 | 17000 | 17010 | 16980 | 18 |
| 349 | 20230920 | 131700 | 1705913580 | 17000 | 17000 | 17000 | 17000 | 17 |
| 350 | 20230920 | 131600 | 1705624580 | 17020 | 17020 | 17020 | 17020 | 2 |
| 351 | 20230920 | 131500 | 1705590540 | 16960 | 16960 | 16960 | 16960 | 0 |
| 352 | 20230920 | 131400 | 1705590540 | 16960 | 16960 | 16960 | 16960 | 0 |
| 353 | 20230920 | 131300 | 1705590540 | 16960 | 16980 | 16980 | 16960 | 889 |
| 354 | 20230920 | 131200 | 1690504150 | 16980 | 16980 | 16980 | 16980 | 0 |
| 355 | 20230920 | 131100 | 1690504150 | 16980 | 16980 | 16990 | 16980 | 136 |
| 356 | 20230920 | 131000 | 1688194500 | 16980 | 16980 | 16980 | 16980 | 10 |
| 357 | 20230920 | 130900 | 1688024700 | 16970 | 16970 | 16970 | 16970 | 0 |
| 358 | 20230920 | 130800 | 1688024700 | 16970 | 16980 | 16980 | 16970 | 278 |
| 359 | 20230920 | 130700 | 1683307010 | 16970 | 16980 | 16980 | 16970 | 3 |
| 360 | 20230920 | 130600 | 1683256090 | 16970 | 16970 | 16970 | 16970 | 0 |
| 361 | 20230920 | 130500 | 1683256090 | 16970 | 17050 | 17050 | 16970 | 2157 |
| 362 | 20230920 | 130400 | 1646627930 | 17000 | 17020 | 17020 | 17000 | 124 |
| 363 | 20230920 | 130300 | 1644519270 | 17020 | 17050 | 17050 | 17020 | 5 |
| 364 | 20230920 | 130200 | 1644434140 | 17050 | 17050 | 17050 | 17050 | 0 |
| 365 | 20230920 | 130100 | 1644434140 | 17050 | 17050 | 17050 | 17050 | 3 |
| 366 | 20230920 | 130000 | 1644382990 | 17030 | 17010 | 17030 | 17010 | 116 |
| 367 | 20230920 | 125900 | 1642409020 | 17010 | 17010 | 17010 | 17010 | 20 |
| 368 | 20230920 | 125800 | 1642068820 | 17010 | 17000 | 17010 | 17000 | 145 |
| 369 | 20230920 | 125700 | 1639603790 | 17000 | 17000 | 17000 | 17000 | 358 |
| 370 | 20230920 | 125600 | 1633517790 | 17010 | 17010 | 17010 | 17010 | 0 |
| 371 | 20230920 | 125500 | 1633517790 | 17010 | 17010 | 17010 | 17010 | 24 |
| 372 | 20230920 | 125400 | 1633109550 | 17010 | 17010 | 17010 | 17010 | 39 |
| 373 | 20230920 | 125300 | 1632446160 | 17000 | 17000 | 17000 | 17000 | 84 |
| 374 | 20230920 | 125200 | 1631018160 | 16990 | 17000 | 17000 | 16990 | 368 |
| 375 | 20230920 | 125100 | 1624762460 | 17030 | 17030 | 17030 | 17030 | 1 |
| 376 | 20230920 | 125000 | 1624745430 | 17000 | 17000 | 17000 | 17000 | 15 |
| 377 | 20230920 | 124900 | 1624490430 | 17000 | 17000 | 17000 | 17000 | 31 |
| 378 | 20230920 | 124800 | 1623963430 | 17000 | 17000 | 17000 | 17000 | 113 |
| 379 | 20230920 | 124700 | 1622042430 | 17000 | 17000 | 17000 | 17000 | 162 |
| 380 | 20230920 | 124600 | 1619288430 | 17000 | 17000 | 17000 | 17000 | 0 |
| 381 | 20230920 | 124500 | 1619288430 | 17000 | 17000 | 17000 | 17000 | 38 |
| 382 | 20230920 | 124400 | 1618642430 | 17000 | 17000 | 17000 | 17000 | 0 |
| 383 | 20230920 | 124300 | 1618642430 | 17000 | 17000 | 17000 | 17000 | 12 |
| 384 | 20230920 | 124200 | 1618438430 | 17000 | 16990 | 17000 | 16990 | 390 |
| 385 | 20230920 | 124100 | 1611812300 | 16990 | 17000 | 17000 | 16990 | 350 |
| 386 | 20230920 | 124000 | 1605862800 | 17000 | 17020 | 17020 | 17000 | 117 |
| 387 | 20230920 | 123900 | 1603873300 | 17000 | 17000 | 17000 | 17000 | 0 |
| 388 | 20230920 | 123800 | 1603873300 | 17000 | 17000 | 17000 | 17000 | 15 |
| 389 | 20230920 | 123700 | 1603618300 | 17000 | 17030 | 17030 | 17000 | 24 |
| 390 | 20230920 | 123600 | 1603209820 | 17030 | 17030 | 17030 | 17030 | 0 |
| 391 | 20230920 | 123500 | 1603209820 | 17030 | 17030 | 17030 | 17030 | 0 |
| 392 | 20230920 | 123400 | 1603209820 | 17030 | 17020 | 17030 | 17020 | 5 |
| 393 | 20230920 | 123300 | 1603124680 | 17030 | 17030 | 17030 | 17030 | 0 |
| 394 | 20230920 | 123200 | 1603124680 | 17030 | 17030 | 17030 | 17030 | 12 |
| 395 | 20230920 | 123100 | 1602920320 | 17030 | 17030 | 17030 | 17030 | 0 |
| 396 | 20230920 | 123000 | 1602920320 | 17030 | 17030 | 17030 | 17030 | 0 |
| 397 | 20230920 | 122900 | 1602920320 | 17030 | 17030 | 17030 | 17030 | 1 |
| 398 | 20230920 | 122800 | 1602903290 | 16970 | 16970 | 17030 | 16970 | 21 |
| 399 | 20230920 | 122700 | 1602546860 | 16960 | 16980 | 16980 | 16960 | 902 |
| 400 | 20230920 | 122600 | 1587244290 | 16980 | 16980 | 16980 | 16980 | 114 |
| 401 | 20230920 | 122500 | 1585308570 | 16980 | 16980 | 16980 | 16980 | 210 |
| 402 | 20230920 | 122400 | 1581742770 | 16980 | 17040 | 17040 | 16980 | 57 |
| 403 | 20230920 | 122300 | 1580773650 | 17040 | 17040 | 17040 | 17040 | 0 |
| 404 | 20230920 | 122200 | 1580773650 | 17040 | 17040 | 17040 | 17040 | 30 |
| 405 | 20230920 | 122100 | 1580262450 | 17040 | 16980 | 17040 | 16980 | 301 |
| 406 | 20230920 | 122000 | 1575151410 | 17050 | 17050 | 17050 | 17050 | 0 |
| 407 | 20230920 | 121900 | 1575151410 | 17050 | 17050 | 17050 | 17050 | 0 |
| 408 | 20230920 | 121800 | 1575151410 | 17050 | 16990 | 17050 | 16980 | 328 |
| 409 | 20230920 | 121700 | 1569578650 | 16990 | 16990 | 16990 | 16990 | 60 |
| 410 | 20230920 | 121600 | 1568559250 | 17050 | 17050 | 17050 | 17050 | 1 |
| 411 | 20230920 | 121500 | 1568542200 | 16990 | 17000 | 17000 | 16990 | 916 |
| 412 | 20230920 | 121400 | 1552974080 | 17000 | 17030 | 17030 | 17000 | 1141 |
| 413 | 20230920 | 121300 | 1533558740 | 17030 | 17060 | 17060 | 17030 | 102 |
| 414 | 20230920 | 121200 | 1531821650 | 17060 | 17060 | 17060 | 17060 | 0 |
| 415 | 20230920 | 121100 | 1531821650 | 17060 | 17060 | 17060 | 17060 | 1 |
| 416 | 20230920 | 121000 | 1531804590 | 17030 | 17030 | 17030 | 17030 | 164 |
| 417 | 20230920 | 120900 | 1529011670 | 17070 | 17060 | 17070 | 17030 | 14 |
| 418 | 20230920 | 120800 | 1528772970 | 17060 | 17060 | 17060 | 17030 | 192 |
| 419 | 20230920 | 120700 | 1525498350 | 17060 | 17060 | 17060 | 17060 | 2 |
| 420 | 20230920 | 120600 | 1525464230 | 17040 | 17010 | 17040 | 17010 | 40 |
| 421 | 20230920 | 120500 | 1524782930 | 17010 | 17030 | 17030 | 17010 | 92 |
| 422 | 20230920 | 120400 | 1523217350 | 17010 | 17030 | 17030 | 17010 | 40 |
| 423 | 20230920 | 120300 | 1522536750 | 17030 | 17040 | 17040 | 17030 | 22 |
| 424 | 20230920 | 120200 | 1522162080 | 17030 | 17030 | 17030 | 17030 | 0 |
| 425 | 20230920 | 120100 | 1522162080 | 17030 | 17030 | 17030 | 17030 | 0 |
| 426 | 20230920 | 120000 | 1522162080 | 17030 | 17030 | 17030 | 17030 | 38 |
| 427 | 20230920 | 115900 | 1521514940 | 17030 | 17030 | 17030 | 17030 | 21 |
| 428 | 20230920 | 115800 | 1521157310 | 17030 | 17030 | 17030 | 17030 | 193 |
| 429 | 20230920 | 115700 | 1517870520 | 17000 | 17030 | 17030 | 17000 | 461 |
| 430 | 20230920 | 115600 | 1510023320 | 16990 | 16990 | 16990 | 16990 | 0 |
| 431 | 20230920 | 115500 | 1510023320 | 16990 | 17020 | 17030 | 16990 | 52 |
| 432 | 20230920 | 115400 | 1509138630 | 17020 | 17020 | 17020 | 17020 | 0 |
| 433 | 20230920 | 115300 | 1509138630 | 17020 | 17000 | 17030 | 16980 | 845 |
| 434 | 20230920 | 115200 | 1494781360 | 17000 | 17010 | 17010 | 17000 | 255 |
| 435 | 20230920 | 115100 | 1490444950 | 17030 | 17000 | 17030 | 17000 | 3 |
| 436 | 20230920 | 115000 | 1490393890 | 17000 | 17000 | 17000 | 17000 | 239 |
| 437 | 20230920 | 114900 | 1486330890 | 16970 | 17050 | 17050 | 16970 | 2057 |
| 438 | 20230920 | 114800 | 1451399660 | 17080 | 17100 | 17100 | 17080 | 26 |
| 439 | 20230920 | 114700 | 1450955560 | 17110 | 17030 | 17110 | 17000 | 1591 |
| 440 | 20230920 | 114600 | 1423887880 | 17010 | 17070 | 17070 | 17000 | 4251 |
| 441 | 20230920 | 114500 | 1351482340 | 17150 | 17110 | 17160 | 17060 | 2768 |
| 442 | 20230920 | 114400 | 1304195140 | 17160 | 17160 | 17160 | 17110 | 41 |
| 443 | 20230920 | 114300 | 1303492850 | 17150 | 17160 | 17160 | 17150 | 264 |
| 444 | 20230920 | 114200 | 1298964750 | 17150 | 17160 | 17160 | 17150 | 35 |
| 445 | 20230920 | 114100 | 1298364250 | 17160 | 17150 | 17160 | 17150 | 164 |
| 446 | 20230920 | 114000 | 1295551350 | 17150 | 17110 | 17150 | 17100 | 418 |
| 447 | 20230920 | 113900 | 1288401860 | 17110 | 17120 | 17120 | 17110 | 394 |
| 448 | 20230920 | 113800 | 1281657960 | 17140 | 17150 | 17150 | 17110 | 1463 |
| 449 | 20230920 | 113700 | 1256604400 | 17150 | 17170 | 17180 | 17150 | 363 |
| 450 | 20230920 | 113600 | 1250375460 | 17180 | 17180 | 17180 | 17180 | 24 |
| 451 | 20230920 | 113500 | 1249963140 | 17200 | 17200 | 17200 | 17190 | 332 |
| 452 | 20230920 | 113400 | 1244253230 | 17210 | 17210 | 17270 | 17200 | 639 |
| 453 | 20230920 | 113300 | 1233256570 | 17200 | 17230 | 17230 | 17200 | 893 |
| 454 | 20230920 | 113200 | 1217885460 | 17230 | 17250 | 17250 | 17230 | 256 |
| 455 | 20230920 | 113100 | 1213471870 | 17290 | 17290 | 17290 | 17290 | 18 |
| 456 | 20230920 | 113000 | 1213160650 | 17290 | 17290 | 17290 | 17290 | 43 |
| 457 | 20230920 | 112900 | 1212417180 | 17290 | 17290 | 17300 | 17290 | 251 |
| 458 | 20230920 | 112800 | 1208075630 | 17290 | 17280 | 17290 | 17240 | 100 |
| 459 | 20230920 | 112700 | 1206348330 | 17300 | 17260 | 17300 | 17260 | 13 |
| 460 | 20230920 | 112600 | 1206123510 | 17260 | 17260 | 17260 | 17260 | 56 |
| 461 | 20230920 | 112500 | 1205156950 | 17260 | 17260 | 17260 | 17260 | 58 |
| 462 | 20230920 | 112400 | 1204155870 | 17240 | 17240 | 17240 | 17240 | 109 |
| 463 | 20230920 | 112300 | 1202276710 | 17240 | 17240 | 17240 | 17240 | 0 |
| 464 | 20230920 | 112200 | 1202276710 | 17240 | 17240 | 17240 | 17240 | 0 |
| 465 | 20230920 | 112100 | 1202276710 | 17240 | 17260 | 17260 | 17240 | 71 |
| 466 | 20230920 | 112000 | 1201051270 | 17260 | 17230 | 17260 | 17230 | 1003 |
| 467 | 20230920 | 111900 | 1183742580 | 17240 | 17300 | 17300 | 17240 | 227 |
| 468 | 20230920 | 111800 | 1179824340 | 17260 | 17260 | 17260 | 17260 | 0 |
| 469 | 20230920 | 111700 | 1179824340 | 17260 | 17300 | 17300 | 17260 | 79 |
| 470 | 20230920 | 111600 | 1178458760 | 17310 | 17280 | 17310 | 17280 | 1560 |
| 471 | 20230920 | 111500 | 1151473910 | 17240 | 17240 | 17240 | 17240 | 1072 |
| 472 | 20230920 | 111400 | 1132992630 | 17280 | 17280 | 17280 | 17280 | 63 |
| 473 | 20230920 | 111300 | 1131903990 | 17290 | 17290 | 17290 | 17290 | 355 |
| 474 | 20230920 | 111200 | 1125766040 | 17290 | 17290 | 17290 | 17290 | 17 |
| 475 | 20230920 | 111100 | 1125472110 | 17290 | 17240 | 17290 | 17240 | 48 |
| 476 | 20230920 | 111000 | 1124644440 | 17230 | 17230 | 17230 | 17230 | 0 |
| 477 | 20230920 | 110900 | 1124644440 | 17230 | 17290 | 17290 | 17230 | 391 |
| 478 | 20230920 | 110800 | 1117906360 | 17290 | 17290 | 17290 | 17290 | 378 |
| 479 | 20230920 | 110700 | 1111370740 | 17290 | 17270 | 17290 | 17270 | 1308 |
| 480 | 20230920 | 110600 | 1088778450 | 17280 | 17280 | 17280 | 17280 | 0 |
| 481 | 20230920 | 110500 | 1088778450 | 17280 | 17240 | 17280 | 17210 | 199 |
| 482 | 20230920 | 110400 | 1085349140 | 17250 | 17250 | 17250 | 17240 | 4 |
| 483 | 20230920 | 110300 | 1085280150 | 17250 | 17250 | 17250 | 17250 | 381 |
| 484 | 20230920 | 110200 | 1078707900 | 17250 | 17290 | 17290 | 17250 | 40 |
| 485 | 20230920 | 110100 | 1078017500 | 17300 | 17240 | 17300 | 17240 | 31 |
| 486 | 20230920 | 110000 | 1077482460 | 17240 | 17300 | 17300 | 17240 | 154 |
| 487 | 20230920 | 105900 | 1074823130 | 17300 | 17300 | 17300 | 17300 | 4 |
| 488 | 20230920 | 105800 | 1074753930 | 17240 | 17240 | 17240 | 17240 | 2 |
| 489 | 20230920 | 105700 | 1074719450 | 17310 | 17260 | 17310 | 17240 | 591 |
| 490 | 20230920 | 105600 | 1064492590 | 17270 | 17280 | 17280 | 17270 | 408 |
| 491 | 20230920 | 105500 | 1057444830 | 17280 | 17280 | 17280 | 17280 | 11 |
| 492 | 20230920 | 105400 | 1057254750 | 17270 | 17280 | 17280 | 17270 | 185 |
| 493 | 20230920 | 105300 | 1054058230 | 17300 | 17270 | 17310 | 17270 | 249 |
| 494 | 20230920 | 105200 | 1049749380 | 17260 | 17260 | 17310 | 17260 | 618 |
| 495 | 20230920 | 105100 | 1039061840 | 17260 | 17250 | 17260 | 17250 | 159 |
| 496 | 20230920 | 105000 | 1036317920 | 17250 | 17250 | 17250 | 17250 | 171 |
| 497 | 20230920 | 104900 | 1033368170 | 17250 | 17220 | 17250 | 17220 | 351 |
| 498 | 20230920 | 104800 | 1027317860 | 17220 | 17220 | 17220 | 17220 | 33 |
| 499 | 20230920 | 104700 | 1026749600 | 17200 | 17200 | 17200 | 17200 | 0 |
| 500 | 20230920 | 104600 | 1026749600 | 17200 | 17190 | 17200 | 17190 | 401 |
| 501 | 20230920 | 104500 | 1019853810 | 17150 | 17200 | 17200 | 17150 | 73 |
| 502 | 20230920 | 104400 | 1018601710 | 17200 | 17200 | 17200 | 17200 | 60 |
| 503 | 20230920 | 104300 | 1017569710 | 17200 | 17170 | 17200 | 17150 | 475 |
| 504 | 20230920 | 104200 | 1009416910 | 17170 | 17220 | 17220 | 17170 | 2121 |
| 505 | 20230920 | 104100 | 972962820 | 17230 | 17230 | 17230 | 17230 | 3 |
| 506 | 20230920 | 104000 | 972911130 | 17250 | 17200 | 17250 | 17200 | 21 |
| 507 | 20230920 | 103900 | 972549880 | 17200 | 17260 | 17260 | 17200 | 142 |
| 508 | 20230920 | 103800 | 970099520 | 17190 | 17300 | 17300 | 17190 | 878 |
| 509 | 20230920 | 103700 | 954967840 | 17310 | 17310 | 17310 | 17300 | 119 |
| 510 | 20230920 | 103600 | 952907960 | 17310 | 17310 | 17310 | 17310 | 54 |
| 511 | 20230920 | 103500 | 951973220 | 17310 | 17320 | 17320 | 17290 | 1381 |
| 512 | 20230920 | 103400 | 928071540 | 17320 | 17340 | 17340 | 17310 | 44 |
| 513 | 20230920 | 103300 | 927308800 | 17370 | 17350 | 17390 | 17260 | 1139 |
| 514 | 20230920 | 103200 | 907529350 | 17350 | 17260 | 17360 | 17250 | 5981 |
| 515 | 20230920 | 103100 | 804010950 | 17260 | 17250 | 17260 | 17250 | 162 |
| 516 | 20230920 | 103000 | 801215090 | 17250 | 17250 | 17250 | 17240 | 235 |
| 517 | 20230920 | 102900 | 797163580 | 17240 | 17260 | 17260 | 17240 | 107 |
| 518 | 20230920 | 102800 | 795316780 | 17270 | 17280 | 17280 | 17260 | 309 |
| 519 | 20230920 | 102700 | 789978540 | 17270 | 17190 | 17270 | 17190 | 856 |
| 520 | 20230920 | 102600 | 775213810 | 17200 | 17150 | 17200 | 17150 | 400 |
| 521 | 20230920 | 102500 | 768340380 | 17150 | 17150 | 17190 | 17150 | 25 |
| 522 | 20230920 | 102400 | 767911590 | 17150 | 17190 | 17190 | 17150 | 29 |
| 523 | 20230920 | 102300 | 767414200 | 17150 | 17160 | 17160 | 17150 | 220 |
| 524 | 20230920 | 102200 | 763640310 | 17190 | 17150 | 17190 | 17150 | 56 |
| 525 | 20230920 | 102100 | 762679370 | 17150 | 17170 | 17170 | 17150 | 50 |
| 526 | 20230920 | 102000 | 761821490 | 17170 | 17170 | 17170 | 17170 | 14 |
| 527 | 20230920 | 101900 | 761581110 | 17150 | 17150 | 17150 | 17150 | 32 |
| 528 | 20230920 | 101800 | 761032310 | 17150 | 17140 | 17150 | 17130 | 243 |
| 529 | 20230920 | 101700 | 756867960 | 17150 | 17150 | 17150 | 17150 | 8 |
| 530 | 20230920 | 101600 | 756730760 | 17150 | 17150 | 17150 | 17150 | 179 |
| 531 | 20230920 | 101500 | 753660910 | 17150 | 17200 | 17200 | 17150 | 161 |
| 532 | 20230920 | 101400 | 750894710 | 17210 | 17210 | 17210 | 17210 | 41 |
| 533 | 20230920 | 101300 | 750189100 | 17210 | 17210 | 17210 | 17210 | 25 |
| 534 | 20230920 | 101200 | 749758850 | 17210 | 17200 | 17210 | 17200 | 35 |
| 535 | 20230920 | 101100 | 749156510 | 17200 | 17200 | 17200 | 17200 | 0 |
| 536 | 20230920 | 101000 | 749156510 | 17200 | 17210 | 17210 | 17200 | 190 |
| 537 | 20230920 | 100900 | 745886660 | 17210 | 17180 | 17210 | 17180 | 59 |
| 538 | 20230920 | 100800 | 744871570 | 17140 | 17180 | 17180 | 17120 | 925 |
| 539 | 20230920 | 100700 | 729019810 | 17190 | 17210 | 17210 | 17190 | 457 |
| 540 | 20230920 | 100600 | 721159170 | 17210 | 17220 | 17250 | 17210 | 191 |
| 541 | 20230920 | 100500 | 717867680 | 17220 | 17260 | 17280 | 17210 | 209 |
| 542 | 20230920 | 100400 | 714266040 | 17260 | 17280 | 17290 | 17260 | 581 |
| 543 | 20230920 | 100300 | 704225080 | 17280 | 17280 | 17290 | 17260 | 884 |
| 544 | 20230920 | 100200 | 688949730 | 17270 | 17250 | 17300 | 17250 | 4330 |
| 545 | 20230920 | 100100 | 614154220 | 17250 | 17200 | 17260 | 17190 | 3694 |
| 546 | 20230920 | 100000 | 550463610 | 17200 | 17190 | 17200 | 17170 | 858 |
| 547 | 20230920 | 095900 | 535719030 | 17190 | 17070 | 17190 | 17070 | 628 |
| 548 | 20230920 | 095800 | 524964090 | 17070 | 17070 | 17070 | 17070 | 100 |
| 549 | 20230920 | 095700 | 523257090 | 17070 | 17050 | 17070 | 17050 | 235 |
| 550 | 20230920 | 095600 | 519248340 | 17050 | 17050 | 17050 | 17050 | 10 |
| 551 | 20230920 | 095500 | 519077840 | 17070 | 17060 | 17070 | 17060 | 8 |
| 552 | 20230920 | 095400 | 518941340 | 17060 | 17060 | 17060 | 17060 | 5 |
| 553 | 20230920 | 095300 | 518856040 | 17050 | 17050 | 17050 | 17050 | 150 |
| 554 | 20230920 | 095200 | 516298540 | 17050 | 17050 | 17050 | 17050 | 172 |
| 555 | 20230920 | 095100 | 513365940 | 17050 | 17050 | 17050 | 17050 | 0 |
| 556 | 20230920 | 095000 | 513365940 | 17050 | 17000 | 17050 | 17000 | 125 |
| 557 | 20230920 | 094900 | 511235490 | 17000 | 16990 | 17000 | 16990 | 69 |
| 558 | 20230920 | 094800 | 510062500 | 16980 | 16980 | 16980 | 16980 | 167 |
| 559 | 20230920 | 094700 | 507226840 | 16980 | 16980 | 16980 | 16980 | 60 |
| 560 | 20230920 | 094600 | 506208040 | 16970 | 17050 | 17050 | 16970 | 170 |
| 561 | 20230920 | 094500 | 503319400 | 17050 | 17050 | 17050 | 17050 | 70 |
| 562 | 20230920 | 094400 | 502125900 | 17050 | 17050 | 17050 | 17050 | 150 |
| 563 | 20230920 | 094300 | 499568400 | 17050 | 16990 | 17050 | 16990 | 186 |
| 564 | 20230920 | 094200 | 496397160 | 16990 | 16990 | 16990 | 16990 | 8 |
| 565 | 20230920 | 094100 | 496261240 | 17000 | 17000 | 17000 | 17000 | 350 |
| 566 | 20230920 | 094000 | 490311240 | 17050 | 17050 | 17050 | 17050 | 19 |
| 567 | 20230920 | 093900 | 489987290 | 17050 | 17050 | 17050 | 17050 | 5 |
| 568 | 20230920 | 093800 | 489902040 | 17050 | 17040 | 17050 | 17040 | 20 |
| 569 | 20230920 | 093700 | 489561070 | 17050 | 17050 | 17050 | 17050 | 211 |
| 570 | 20230920 | 093600 | 485963520 | 17050 | 17050 | 17050 | 17050 | 16 |
| 571 | 20230920 | 093500 | 485690720 | 16970 | 16970 | 16980 | 16970 | 132 |
| 572 | 20230920 | 093400 | 483450670 | 17050 | 17050 | 17050 | 17050 | 1 |
| 573 | 20230920 | 093300 | 483433620 | 17080 | 17080 | 17080 | 17080 | 50 |
| 574 | 20230920 | 093200 | 482579620 | 16970 | 17010 | 17010 | 16950 | 2784 |
| 575 | 20230920 | 093100 | 435269310 | 17020 | 17040 | 17040 | 17020 | 154 |
| 576 | 20230920 | 093000 | 432645750 | 17100 | 17100 | 17100 | 17100 | 169 |
| 577 | 20230920 | 092900 | 429755850 | 17020 | 17020 | 17100 | 17010 | 802 |
| 578 | 20230920 | 092800 | 416054360 | 17010 | 17010 | 17010 | 17010 | 0 |
| 579 | 20230920 | 092700 | 416054360 | 17010 | 17010 | 17010 | 17010 | 402 |
| 580 | 20230920 | 092600 | 409216340 | 17000 | 17010 | 17010 | 17000 | 61 |
| 581 | 20230920 | 092500 | 408178860 | 17010 | 17010 | 17010 | 17010 | 35 |
| 582 | 20230920 | 092400 | 407583510 | 17010 | 17010 | 17010 | 17000 | 1033 |
| 583 | 20230920 | 092300 | 390020670 | 17010 | 17020 | 17020 | 17000 | 795 |
| 584 | 20230920 | 092200 | 376501840 | 17020 | 17020 | 17030 | 17020 | 322 |
| 585 | 20230920 | 092100 | 371021350 | 17020 | 17050 | 17050 | 17020 | 408 |
| 586 | 20230920 | 092000 | 364073150 | 17030 | 17100 | 17100 | 17030 | 202 |
| 587 | 20230920 | 091900 | 360625690 | 17100 | 17100 | 17150 | 17100 | 158 |
| 588 | 20230920 | 091800 | 357923540 | 17100 | 17070 | 17100 | 17020 | 412 |
| 589 | 20230920 | 091700 | 350903120 | 17080 | 17120 | 17120 | 17080 | 212 |
| 590 | 20230920 | 091600 | 347278840 | 17190 | 17080 | 17190 | 17080 | 18 |
| 591 | 20230920 | 091500 | 346970740 | 17080 | 17040 | 17090 | 17040 | 1732 |
| 592 | 20230920 | 091400 | 317378510 | 17040 | 17080 | 17080 | 17040 | 1182 |
| 593 | 20230920 | 091300 | 297191190 | 17090 | 16950 | 17090 | 16950 | 1008 |
| 594 | 20230920 | 091200 | 280054830 | 16950 | 16900 | 16950 | 16900 | 156 |
| 595 | 20230920 | 091100 | 277418380 | 16900 | 16900 | 16900 | 16900 | 51 |
| 596 | 20230920 | 091000 | 276556480 | 16900 | 16900 | 16900 | 16900 | 100 |
| 597 | 20230920 | 090900 | 274866480 | 16900 | 16900 | 16900 | 16900 | 547 |
| 598 | 20230920 | 090800 | 265622180 | 16900 | 16900 | 16900 | 16900 | 397 |
| 599 | 20230920 | 090700 | 258912880 | 16900 | 16900 | 16900 | 16900 | 875 |
| 600 | 20230920 | 090600 | 244125380 | 16900 | 16900 | 16900 | 16880 | 168 |
| 601 | 20230920 | 090500 | 241287910 | 16930 | 16940 | 16940 | 16880 | 5322 |
| 602 | 20230920 | 090400 | 151261230 | 16940 | 16940 | 16940 | 16940 | 575 |
| 603 | 20230920 | 090300 | 141520730 | 16940 | 16970 | 16970 | 16920 | 4328 |
| 604 | 20230920 | 090200 | 68182900 | 16970 | 17010 | 17010 | 16970 | 46 |
| 605 | 20230920 | 090100 | 67401420 | 17010 | 17020 | 17020 | 17010 | 487 |
| 606 | 20230920 | 090000 | 59116090 | 17050 | 17090 | 17090 | 16960 | 3472 |