30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 3 | 20230920 | 191900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20230920 | 191800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20230920 | 191700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20230920 | 191600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20230920 | 191500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20230920 | 191400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20230920 | 191300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20230920 | 191200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20230920 | 191100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20230920 | 191000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20230920 | 190900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20230920 | 190800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20230920 | 190700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20230920 | 190600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20230920 | 190500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20230920 | 190400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20230920 | 190300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20230920 | 190200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20230920 | 190100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20230920 | 190000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20230920 | 185900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20230920 | 185800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20230920 | 185700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20230920 | 185600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20230920 | 185500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20230920 | 185400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20230920 | 185300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20230920 | 185200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20230920 | 185100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20230920 | 185000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 33 | 20230920 | 184900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20230920 | 184800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20230920 | 184700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20230920 | 184600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20230920 | 184500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20230920 | 184400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20230920 | 184300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20230920 | 184200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20230920 | 184100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20230920 | 184000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20230920 | 183900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20230920 | 183800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20230920 | 183700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20230920 | 183600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20230920 | 183500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20230920 | 183400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20230920 | 183300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20230920 | 183200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20230920 | 183100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20230920 | 183000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20230920 | 182900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20230920 | 182800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20230920 | 182700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20230920 | 182600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20230920 | 182500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20230920 | 182400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20230920 | 182300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20230920 | 182200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20230920 | 182100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20230920 | 182000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 63 | 20230920 | 181900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20230920 | 181800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20230920 | 181700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20230920 | 181600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20230920 | 181500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20230920 | 181400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20230920 | 181300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20230920 | 181200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20230920 | 181100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20230920 | 181000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20230920 | 180900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20230920 | 180800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20230920 | 180700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20230920 | 180600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20230920 | 180500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20230920 | 180400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20230920 | 180300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20230920 | 180200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20230920 | 180100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20230920 | 180000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20230920 | 175900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20230920 | 175800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20230920 | 175700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20230920 | 175600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20230920 | 175500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20230920 | 175400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20230920 | 175300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20230920 | 175200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20230920 | 175100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20230920 | 175000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 93 | 20230920 | 174900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20230920 | 174800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20230920 | 174700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20230920 | 174600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20230920 | 174500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20230920 | 174400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20230920 | 174300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20230920 | 174200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20230920 | 174100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20230920 | 174000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20230920 | 173900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20230920 | 173800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20230920 | 173700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20230920 | 173600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20230920 | 173500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20230920 | 173400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20230920 | 173300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20230920 | 173200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20230920 | 173100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20230920 | 173000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20230920 | 172900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20230920 | 172800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20230920 | 172700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20230920 | 172600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20230920 | 172500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20230920 | 172400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20230920 | 172300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20230920 | 172200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20230920 | 172100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20230920 | 172000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 123 | 20230920 | 171900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20230920 | 171800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20230920 | 171700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20230920 | 171600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20230920 | 171500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20230920 | 171400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20230920 | 171300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20230920 | 171200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20230920 | 171100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20230920 | 171000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20230920 | 170900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20230920 | 170800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20230920 | 170700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20230920 | 170600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20230920 | 170500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20230920 | 170400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20230920 | 170300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20230920 | 170200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20230920 | 170100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20230920 | 170000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20230920 | 165900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20230920 | 165800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20230920 | 165700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20230920 | 165600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20230920 | 165500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20230920 | 165400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20230920 | 165300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20230920 | 165200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20230920 | 165100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20230920 | 165000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 153 | 20230920 | 164900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20230920 | 164800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20230920 | 164700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20230920 | 164600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20230920 | 164500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20230920 | 164400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20230920 | 164300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20230920 | 164200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20230920 | 164100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20230920 | 164000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20230920 | 163900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20230920 | 163800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20230920 | 163700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20230920 | 163600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20230920 | 163500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20230920 | 163400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20230920 | 163300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20230920 | 163200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20230920 | 163100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20230920 | 163000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20230920 | 162900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20230920 | 162800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20230920 | 162700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20230920 | 162600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20230920 | 162500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20230920 | 162400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20230920 | 162300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20230920 | 162200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20230920 | 162100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20230920 | 162000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 183 | 20230920 | 161900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20230920 | 161800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20230920 | 161700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20230920 | 161600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20230920 | 161500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20230920 | 161400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20230920 | 161300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20230920 | 161200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20230920 | 161100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20230920 | 161000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20230920 | 160900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20230920 | 160800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20230920 | 160700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20230920 | 160600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20230920 | 160500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20230920 | 160400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20230920 | 160300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20230920 | 160200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20230920 | 160100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20230920 | 160000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20230920 | 155900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20230920 | 155800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20230920 | 155700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20230920 | 155600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20230920 | 155500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20230920 | 155400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20230920 | 155300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20230920 | 155200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20230920 | 155100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20230920 | 155000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 213 | 20230920 | 154900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20230920 | 154800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20230920 | 154700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20230920 | 154600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20230920 | 154500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20230920 | 154400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20230920 | 154300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20230920 | 154200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20230920 | 154100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20230920 | 154000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20230920 | 153900 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 224 | 20230920 | 153800 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20230920 | 153700 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 226 | 20230920 | 153600 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 227 | 20230920 | 153500 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 228 | 20230920 | 153400 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 229 | 20230920 | 153300 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 230 | 20230920 | 153200 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 231 | 20230920 | 153100 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 232 | 20230920 | 153000 | 2146850920 | 8500 | 8500 | 8500 | 8500 | 5454 |
| 233 | 20230920 | 152900 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 234 | 20230920 | 152800 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 235 | 20230920 | 152700 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 236 | 20230920 | 152600 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 237 | 20230920 | 152500 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 238 | 20230920 | 152400 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 239 | 20230920 | 152300 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 240 | 20230920 | 152200 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 241 | 20230920 | 152100 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 242 | 20230920 | 152000 | 2100491920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 243 | 20230920 | 151900 | 2100491920 | 8490 | 8490 | 8500 | 8490 | 220 |
| 244 | 20230920 | 151800 | 2098622270 | 8490 | 8490 | 8500 | 8490 | 290 |
| 245 | 20230920 | 151700 | 2096157310 | 8500 | 8490 | 8500 | 8490 | 608 |
| 246 | 20230920 | 151600 | 2090989510 | 8490 | 8490 | 8500 | 8490 | 413 |
| 247 | 20230920 | 151500 | 2087479140 | 8490 | 8500 | 8500 | 8490 | 523 |
| 248 | 20230920 | 151400 | 2083038320 | 8490 | 8500 | 8500 | 8490 | 2843 |
| 249 | 20230920 | 151300 | 2058889490 | 8490 | 8500 | 8500 | 8490 | 63 |
| 250 | 20230920 | 151200 | 2058354080 | 8490 | 8490 | 8500 | 8490 | 236 |
| 251 | 20230920 | 151100 | 2056348130 | 8500 | 8500 | 8500 | 8490 | 230 |
| 252 | 20230920 | 151000 | 2054393140 | 8500 | 8500 | 8500 | 8490 | 1134 |
| 253 | 20230920 | 150900 | 2044754160 | 8500 | 8500 | 8500 | 8490 | 1191 |
| 254 | 20230920 | 150800 | 2034641470 | 8500 | 8500 | 8500 | 8490 | 1349 |
| 255 | 20230920 | 150700 | 2023174990 | 8490 | 8490 | 8490 | 8490 | 1 |
| 256 | 20230920 | 150600 | 2023166500 | 8500 | 8500 | 8500 | 8490 | 212 |
| 257 | 20230920 | 150500 | 2021365600 | 8500 | 8500 | 8500 | 8490 | 899 |
| 258 | 20230920 | 150400 | 2013731090 | 8490 | 8490 | 8490 | 8490 | 44 |
| 259 | 20230920 | 150300 | 2013357530 | 8500 | 8490 | 8500 | 8490 | 898 |
| 260 | 20230920 | 150200 | 2005733460 | 8500 | 8500 | 8500 | 8500 | 99 |
| 261 | 20230920 | 150100 | 2004891960 | 8500 | 8500 | 8500 | 8500 | 126 |
| 262 | 20230920 | 150000 | 2003820960 | 8490 | 8490 | 8490 | 8490 | 69 |
| 263 | 20230920 | 145900 | 2003235150 | 8490 | 8510 | 8510 | 8490 | 451 |
| 264 | 20230920 | 145800 | 1999402120 | 8500 | 8500 | 8510 | 8500 | 2319 |
| 265 | 20230920 | 145700 | 1979690600 | 8490 | 8490 | 8490 | 8490 | 74 |
| 266 | 20230920 | 145600 | 1979062340 | 8490 | 8500 | 8500 | 8490 | 1332 |
| 267 | 20230920 | 145500 | 1967753000 | 8500 | 8500 | 8500 | 8500 | 12 |
| 268 | 20230920 | 145400 | 1967651000 | 8490 | 8490 | 8490 | 8490 | 45 |
| 269 | 20230920 | 145300 | 1967268950 | 8500 | 8500 | 8500 | 8490 | 73 |
| 270 | 20230920 | 145200 | 1966649120 | 8500 | 8500 | 8500 | 8500 | 301 |
| 271 | 20230920 | 145100 | 1964090620 | 8490 | 8500 | 8500 | 8490 | 73 |
| 272 | 20230920 | 145000 | 1963470630 | 8510 | 8490 | 8510 | 8490 | 68 |
| 273 | 20230920 | 144900 | 1962893290 | 8490 | 8500 | 8510 | 8490 | 110 |
| 274 | 20230920 | 144800 | 1961958830 | 8510 | 8510 | 8510 | 8510 | 50 |
| 275 | 20230920 | 144700 | 1961533330 | 8500 | 8500 | 8500 | 8500 | 2429 |
| 276 | 20230920 | 144600 | 1940886830 | 8500 | 8500 | 8500 | 8500 | 58 |
| 277 | 20230920 | 144500 | 1940393830 | 8500 | 8500 | 8510 | 8500 | 600 |
| 278 | 20230920 | 144400 | 1935293330 | 8510 | 8510 | 8520 | 8510 | 190 |
| 279 | 20230920 | 144300 | 1933676400 | 8510 | 8510 | 8510 | 8510 | 569 |
| 280 | 20230920 | 144200 | 1928834210 | 8510 | 8510 | 8510 | 8510 | 52 |
| 281 | 20230920 | 144100 | 1928391690 | 8500 | 8500 | 8500 | 8500 | 519 |
| 282 | 20230920 | 144000 | 1923980190 | 8500 | 8530 | 8530 | 8500 | 3577 |
| 283 | 20230920 | 143900 | 1893540170 | 8530 | 8530 | 8530 | 8530 | 100 |
| 284 | 20230920 | 143800 | 1892687170 | 8530 | 8520 | 8530 | 8520 | 192 |
| 285 | 20230920 | 143700 | 1891050830 | 8530 | 8510 | 8530 | 8510 | 252 |
| 286 | 20230920 | 143600 | 1888903480 | 8520 | 8510 | 8520 | 8510 | 70 |
| 287 | 20230920 | 143500 | 1888307580 | 8520 | 8520 | 8520 | 8520 | 3 |
| 288 | 20230920 | 143400 | 1888282020 | 8510 | 8520 | 8530 | 8510 | 288 |
| 289 | 20230920 | 143300 | 1885828780 | 8520 | 8520 | 8520 | 8520 | 0 |
| 290 | 20230920 | 143200 | 1885828780 | 8520 | 8520 | 8530 | 8520 | 334 |
| 291 | 20230920 | 143100 | 1882982710 | 8520 | 8520 | 8520 | 8520 | 560 |
| 292 | 20230920 | 143000 | 1878211510 | 8510 | 8510 | 8520 | 8510 | 169 |
| 293 | 20230920 | 142900 | 1876773310 | 8510 | 8510 | 8510 | 8510 | 332 |
| 294 | 20230920 | 142800 | 1873947990 | 8510 | 8500 | 8510 | 8500 | 189 |
| 295 | 20230920 | 142700 | 1872340740 | 8500 | 8510 | 8510 | 8500 | 3442 |
| 296 | 20230920 | 142600 | 1843083710 | 8510 | 8510 | 8510 | 8510 | 11 |
| 297 | 20230920 | 142500 | 1842990100 | 8510 | 8510 | 8520 | 8510 | 141 |
| 298 | 20230920 | 142400 | 1841790180 | 8500 | 8510 | 8510 | 8500 | 70 |
| 299 | 20230920 | 142300 | 1841195150 | 8510 | 8500 | 8510 | 8500 | 22 |
| 300 | 20230920 | 142200 | 1841007940 | 8510 | 8510 | 8510 | 8510 | 10 |
| 301 | 20230920 | 142100 | 1840922840 | 8500 | 8500 | 8500 | 8500 | 68 |
| 302 | 20230920 | 142000 | 1840344840 | 8520 | 8500 | 8520 | 8500 | 262 |
| 303 | 20230920 | 141900 | 1838114600 | 8500 | 8510 | 8510 | 8500 | 44 |
| 304 | 20230920 | 141800 | 1837740260 | 8500 | 8510 | 8510 | 8500 | 179 |
| 305 | 20230920 | 141700 | 1836218740 | 8520 | 8500 | 8520 | 8490 | 317 |
| 306 | 20230920 | 141600 | 1833524690 | 8500 | 8500 | 8500 | 8500 | 30 |
| 307 | 20230920 | 141500 | 1833269690 | 8490 | 8490 | 8490 | 8490 | 67 |
| 308 | 20230920 | 141400 | 1832700860 | 8490 | 8500 | 8500 | 8490 | 942 |
| 309 | 20230920 | 141300 | 1824694360 | 8500 | 8500 | 8500 | 8480 | 449 |
| 310 | 20230920 | 141200 | 1820879350 | 8490 | 8480 | 8500 | 8480 | 771 |
| 311 | 20230920 | 141100 | 1814332710 | 8490 | 8490 | 8490 | 8490 | 7 |
| 312 | 20230920 | 141000 | 1814273280 | 8490 | 8490 | 8490 | 8490 | 137 |
| 313 | 20230920 | 140900 | 1813110150 | 8490 | 8480 | 8490 | 8480 | 224 |
| 314 | 20230920 | 140800 | 1811208900 | 8480 | 8490 | 8490 | 8480 | 331 |
| 315 | 20230920 | 140700 | 1808399380 | 8490 | 8480 | 8490 | 8480 | 544 |
| 316 | 20230920 | 140600 | 1803781650 | 8480 | 8480 | 8480 | 8480 | 123 |
| 317 | 20230920 | 140500 | 1802738610 | 8490 | 8480 | 8490 | 8480 | 199 |
| 318 | 20230920 | 140400 | 1801051040 | 8480 | 8480 | 8480 | 8480 | 49 |
| 319 | 20230920 | 140300 | 1800635520 | 8480 | 8490 | 8490 | 8480 | 501 |
| 320 | 20230920 | 140200 | 1796387030 | 8490 | 8490 | 8490 | 8480 | 223 |
| 321 | 20230920 | 140100 | 1794495360 | 8490 | 8490 | 8490 | 8480 | 566 |
| 322 | 20230920 | 140000 | 1789690500 | 8490 | 8490 | 8490 | 8490 | 4 |
| 323 | 20230920 | 135900 | 1789656540 | 8490 | 8490 | 8490 | 8480 | 81 |
| 324 | 20230920 | 135800 | 1788969520 | 8480 | 8490 | 8490 | 8480 | 111 |
| 325 | 20230920 | 135700 | 1788028220 | 8490 | 8490 | 8490 | 8490 | 634 |
| 326 | 20230920 | 135600 | 1782645560 | 8490 | 8480 | 8490 | 8480 | 598 |
| 327 | 20230920 | 135500 | 1777574510 | 8490 | 8490 | 8490 | 8490 | 108 |
| 328 | 20230920 | 135400 | 1776657590 | 8490 | 8470 | 8490 | 8470 | 645 |
| 329 | 20230920 | 135300 | 1771190330 | 8470 | 8470 | 8470 | 8470 | 1144 |
| 330 | 20230920 | 135200 | 1761500650 | 8470 | 8480 | 8480 | 8470 | 833 |
| 331 | 20230920 | 135100 | 1754440670 | 8470 | 8480 | 8480 | 8470 | 37 |
| 332 | 20230920 | 135000 | 1754127060 | 8470 | 8490 | 8510 | 8470 | 6134 |
| 333 | 20230920 | 134900 | 1702089630 | 8500 | 8510 | 8510 | 8500 | 3559 |
| 334 | 20230920 | 134800 | 1671837860 | 8510 | 8500 | 8510 | 8500 | 457 |
| 335 | 20230920 | 134700 | 1667953300 | 8500 | 8510 | 8510 | 8500 | 226 |
| 336 | 20230920 | 134600 | 1666031130 | 8510 | 8500 | 8510 | 8500 | 636 |
| 337 | 20230920 | 134500 | 1660625010 | 8510 | 8520 | 8520 | 8500 | 4233 |
| 338 | 20230920 | 134400 | 1624611550 | 8510 | 8520 | 8530 | 8510 | 1381 |
| 339 | 20230920 | 134300 | 1612858630 | 8520 | 8530 | 8530 | 8520 | 13665 |
| 340 | 20230920 | 134200 | 1496325620 | 8530 | 8530 | 8530 | 8530 | 52 |
| 341 | 20230920 | 134100 | 1495882060 | 8540 | 8540 | 8540 | 8540 | 1182 |
| 342 | 20230920 | 134000 | 1485787780 | 8540 | 8540 | 8550 | 8540 | 120 |
| 343 | 20230920 | 133900 | 1484762910 | 8550 | 8550 | 8550 | 8550 | 6 |
| 344 | 20230920 | 133800 | 1484711610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 345 | 20230920 | 133700 | 1484711610 | 8550 | 8550 | 8550 | 8540 | 64 |
| 346 | 20230920 | 133600 | 1484164920 | 8540 | 8550 | 8550 | 8540 | 158 |
| 347 | 20230920 | 133500 | 1482814690 | 8550 | 8550 | 8550 | 8550 | 11 |
| 348 | 20230920 | 133400 | 1482720640 | 8540 | 8550 | 8550 | 8540 | 246 |
| 349 | 20230920 | 133300 | 1480617800 | 8540 | 8530 | 8540 | 8530 | 394 |
| 350 | 20230920 | 133200 | 1477255210 | 8540 | 8530 | 8540 | 8530 | 1405 |
| 351 | 20230920 | 133100 | 1465262560 | 8530 | 8530 | 8530 | 8530 | 607 |
| 352 | 20230920 | 133000 | 1460084850 | 8540 | 8530 | 8540 | 8530 | 667 |
| 353 | 20230920 | 132900 | 1454391340 | 8530 | 8540 | 8540 | 8530 | 4531 |
| 354 | 20230920 | 132800 | 1415700180 | 8550 | 8550 | 8550 | 8550 | 1 |
| 355 | 20230920 | 132700 | 1415691630 | 8540 | 8550 | 8550 | 8540 | 139 |
| 356 | 20230920 | 132600 | 1414504530 | 8540 | 8540 | 8540 | 8540 | 110 |
| 357 | 20230920 | 132500 | 1413565130 | 8540 | 8540 | 8540 | 8540 | 71 |
| 358 | 20230920 | 132400 | 1412958790 | 8540 | 8540 | 8540 | 8540 | 301 |
| 359 | 20230920 | 132300 | 1410388250 | 8550 | 8550 | 8550 | 8550 | 10 |
| 360 | 20230920 | 132200 | 1410302750 | 8550 | 8550 | 8550 | 8550 | 100 |
| 361 | 20230920 | 132100 | 1409447750 | 8550 | 8540 | 8550 | 8540 | 224 |
| 362 | 20230920 | 132000 | 1407534230 | 8540 | 8550 | 8550 | 8540 | 88 |
| 363 | 20230920 | 131900 | 1406782660 | 8540 | 8550 | 8550 | 8540 | 98 |
| 364 | 20230920 | 131800 | 1405945570 | 8540 | 8540 | 8540 | 8540 | 139 |
| 365 | 20230920 | 131700 | 1404758510 | 8540 | 8540 | 8540 | 8540 | 127 |
| 366 | 20230920 | 131600 | 1403673930 | 8540 | 8540 | 8540 | 8540 | 140 |
| 367 | 20230920 | 131500 | 1402478330 | 8540 | 8540 | 8540 | 8540 | 96 |
| 368 | 20230920 | 131400 | 1401658490 | 8540 | 8540 | 8540 | 8540 | 867 |
| 369 | 20230920 | 131300 | 1394254310 | 8540 | 8540 | 8540 | 8540 | 145 |
| 370 | 20230920 | 131200 | 1393016010 | 8550 | 8550 | 8550 | 8550 | 8 |
| 371 | 20230920 | 131100 | 1392947610 | 8550 | 8540 | 8550 | 8540 | 203 |
| 372 | 20230920 | 131000 | 1391213540 | 8540 | 8540 | 8550 | 8540 | 73 |
| 373 | 20230920 | 130900 | 1390589970 | 8540 | 8550 | 8560 | 8540 | 1491 |
| 374 | 20230920 | 130800 | 1377839620 | 8540 | 8540 | 8550 | 8540 | 537 |
| 375 | 20230920 | 130700 | 1373252060 | 8550 | 8550 | 8550 | 8550 | 1357 |
| 376 | 20230920 | 130600 | 1361649710 | 8550 | 8550 | 8550 | 8550 | 569 |
| 377 | 20230920 | 130500 | 1356784760 | 8560 | 8550 | 8560 | 8550 | 2166 |
| 378 | 20230920 | 130400 | 1338259620 | 8550 | 8550 | 8560 | 8550 | 126 |
| 379 | 20230920 | 130300 | 1337182300 | 8560 | 8560 | 8560 | 8560 | 668 |
| 380 | 20230920 | 130200 | 1331464220 | 8550 | 8560 | 8560 | 8550 | 1251 |
| 381 | 20230920 | 130100 | 1320756120 | 8550 | 8550 | 8550 | 8550 | 250 |
| 382 | 20230920 | 130000 | 1318618620 | 8550 | 8550 | 8550 | 8550 | 159 |
| 383 | 20230920 | 125900 | 1317259170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 384 | 20230920 | 125800 | 1317259170 | 8550 | 8550 | 8550 | 8550 | 165 |
| 385 | 20230920 | 125700 | 1315848420 | 8550 | 8560 | 8560 | 8550 | 336 |
| 386 | 20230920 | 125600 | 1312973310 | 8560 | 8560 | 8560 | 8560 | 12 |
| 387 | 20230920 | 125500 | 1312870590 | 8560 | 8550 | 8560 | 8550 | 135 |
| 388 | 20230920 | 125400 | 1311715670 | 8560 | 8570 | 8580 | 8560 | 1535 |
| 389 | 20230920 | 125300 | 1298575840 | 8560 | 8560 | 8560 | 8560 | 0 |
| 390 | 20230920 | 125200 | 1298575840 | 8560 | 8560 | 8570 | 8560 | 455 |
| 391 | 20230920 | 125100 | 1294678200 | 8570 | 8570 | 8570 | 8570 | 52 |
| 392 | 20230920 | 125000 | 1294232560 | 8570 | 8570 | 8570 | 8570 | 0 |
| 393 | 20230920 | 124900 | 1294232560 | 8570 | 8570 | 8570 | 8570 | 84 |
| 394 | 20230920 | 124800 | 1293512680 | 8570 | 8560 | 8570 | 8560 | 653 |
| 395 | 20230920 | 124700 | 1287917720 | 8570 | 8570 | 8570 | 8570 | 54 |
| 396 | 20230920 | 124600 | 1287454940 | 8560 | 8560 | 8560 | 8560 | 1346 |
| 397 | 20230920 | 124500 | 1275933180 | 8560 | 8560 | 8560 | 8560 | 626 |
| 398 | 20230920 | 124400 | 1270574620 | 8570 | 8570 | 8570 | 8570 | 987 |
| 399 | 20230920 | 124300 | 1262116030 | 8580 | 8570 | 8580 | 8570 | 20 |
| 400 | 20230920 | 124200 | 1261944600 | 8580 | 8570 | 8580 | 8570 | 70 |
| 401 | 20230920 | 124100 | 1261344670 | 8570 | 8570 | 8570 | 8570 | 102 |
| 402 | 20230920 | 124000 | 1260470530 | 8570 | 8570 | 8570 | 8570 | 3 |
| 403 | 20230920 | 123900 | 1260444820 | 8570 | 8570 | 8570 | 8570 | 567 |
| 404 | 20230920 | 123800 | 1255585630 | 8570 | 8580 | 8590 | 8570 | 150 |
| 405 | 20230920 | 123700 | 1254299030 | 8580 | 8580 | 8580 | 8580 | 110 |
| 406 | 20230920 | 123600 | 1253355230 | 8570 | 8570 | 8570 | 8570 | 115 |
| 407 | 20230920 | 123500 | 1252369680 | 8580 | 8580 | 8580 | 8580 | 0 |
| 408 | 20230920 | 123400 | 1252369680 | 8580 | 8570 | 8580 | 8570 | 303 |
| 409 | 20230920 | 123300 | 1249772940 | 8560 | 8560 | 8560 | 8560 | 20 |
| 410 | 20230920 | 123200 | 1249601740 | 8560 | 8570 | 8570 | 8560 | 1151 |
| 411 | 20230920 | 123100 | 1239738340 | 8580 | 8580 | 8590 | 8580 | 1100 |
| 412 | 20230920 | 123000 | 1230300220 | 8570 | 8570 | 8570 | 8570 | 3 |
| 413 | 20230920 | 122900 | 1230274510 | 8570 | 8570 | 8590 | 8570 | 177 |
| 414 | 20230920 | 122800 | 1228757100 | 8570 | 8570 | 8570 | 8570 | 0 |
| 415 | 20230920 | 122700 | 1228757100 | 8570 | 8570 | 8570 | 8570 | 0 |
| 416 | 20230920 | 122600 | 1228757100 | 8570 | 8570 | 8570 | 8570 | 67 |
| 417 | 20230920 | 122500 | 1228182910 | 8570 | 8590 | 8590 | 8570 | 108 |
| 418 | 20230920 | 122400 | 1227257290 | 8590 | 8590 | 8590 | 8590 | 0 |
| 419 | 20230920 | 122300 | 1227257290 | 8590 | 8580 | 8590 | 8570 | 279 |
| 420 | 20230920 | 122200 | 1224864120 | 8590 | 8580 | 8590 | 8580 | 516 |
| 421 | 20230920 | 122100 | 1220435210 | 8570 | 8570 | 8570 | 8570 | 46 |
| 422 | 20230920 | 122000 | 1220040990 | 8570 | 8560 | 8570 | 8560 | 1116 |
| 423 | 20230920 | 121900 | 1210478020 | 8560 | 8560 | 8560 | 8560 | 858 |
| 424 | 20230920 | 121800 | 1203133540 | 8560 | 8570 | 8570 | 8560 | 610 |
| 425 | 20230920 | 121700 | 1197905890 | 8570 | 8570 | 8570 | 8560 | 448 |
| 426 | 20230920 | 121600 | 1194067010 | 8570 | 8560 | 8570 | 8560 | 167 |
| 427 | 20230920 | 121500 | 1192636490 | 8570 | 8570 | 8580 | 8570 | 458 |
| 428 | 20230920 | 121400 | 1188710750 | 8580 | 8570 | 8580 | 8570 | 100 |
| 429 | 20230920 | 121300 | 1187853690 | 8560 | 8560 | 8560 | 8560 | 225 |
| 430 | 20230920 | 121200 | 1185927690 | 8560 | 8560 | 8560 | 8560 | 0 |
| 431 | 20230920 | 121100 | 1185927690 | 8560 | 8560 | 8560 | 8560 | 512 |
| 432 | 20230920 | 121000 | 1181544970 | 8570 | 8570 | 8570 | 8560 | 177 |
| 433 | 20230920 | 120900 | 1180028760 | 8570 | 8560 | 8580 | 8560 | 358 |
| 434 | 20230920 | 120800 | 1176963160 | 8560 | 8560 | 8560 | 8560 | 218 |
| 435 | 20230920 | 120700 | 1175097080 | 8550 | 8550 | 8560 | 8550 | 119 |
| 436 | 20230920 | 120600 | 1174079620 | 8560 | 8540 | 8560 | 8540 | 60 |
| 437 | 20230920 | 120500 | 1173567180 | 8540 | 8560 | 8560 | 8540 | 1454 |
| 438 | 20230920 | 120400 | 1161139160 | 8560 | 8550 | 8560 | 8550 | 420 |
| 439 | 20230920 | 120300 | 1157545100 | 8550 | 8550 | 8550 | 8550 | 58 |
| 440 | 20230920 | 120200 | 1157049200 | 8550 | 8560 | 8560 | 8550 | 604 |
| 441 | 20230920 | 120100 | 1151884980 | 8560 | 8550 | 8570 | 8550 | 1397 |
| 442 | 20230920 | 120000 | 1139932080 | 8550 | 8550 | 8550 | 8540 | 608 |
| 443 | 20230920 | 115900 | 1134734350 | 8540 | 8540 | 8550 | 8540 | 652 |
| 444 | 20230920 | 115800 | 1129165220 | 8540 | 8540 | 8540 | 8530 | 695 |
| 445 | 20230920 | 115700 | 1123234920 | 8540 | 8540 | 8540 | 8530 | 730 |
| 446 | 20230920 | 115600 | 1117001390 | 8540 | 8540 | 8540 | 8540 | 49 |
| 447 | 20230920 | 115500 | 1116582930 | 8540 | 8540 | 8550 | 8540 | 2907 |
| 448 | 20230920 | 115400 | 1091757140 | 8540 | 8540 | 8540 | 8540 | 1318 |
| 449 | 20230920 | 115300 | 1080501420 | 8540 | 8550 | 8550 | 8540 | 109 |
| 450 | 20230920 | 115200 | 1079570530 | 8550 | 8550 | 8550 | 8540 | 20 |
| 451 | 20230920 | 115100 | 1079399550 | 8550 | 8550 | 8550 | 8540 | 648 |
| 452 | 20230920 | 115000 | 1073859820 | 8550 | 8550 | 8550 | 8550 | 175 |
| 453 | 20230920 | 114900 | 1072363570 | 8550 | 8550 | 8550 | 8550 | 846 |
| 454 | 20230920 | 114800 | 1065130270 | 8550 | 8550 | 8550 | 8540 | 4722 |
| 455 | 20230920 | 114700 | 1024763740 | 8560 | 8570 | 8580 | 8550 | 13691 |
| 456 | 20230920 | 114600 | 907489460 | 8570 | 8570 | 8570 | 8570 | 0 |
| 457 | 20230920 | 114500 | 907489460 | 8570 | 8570 | 8570 | 8570 | 48 |
| 458 | 20230920 | 114400 | 907078100 | 8570 | 8580 | 8580 | 8570 | 137 |
| 459 | 20230920 | 114300 | 905903310 | 8580 | 8570 | 8580 | 8570 | 166 |
| 460 | 20230920 | 114200 | 904479520 | 8580 | 8580 | 8580 | 8580 | 1 |
| 461 | 20230920 | 114100 | 904470940 | 8570 | 8580 | 8580 | 8570 | 77 |
| 462 | 20230920 | 114000 | 903810950 | 8580 | 8580 | 8580 | 8580 | 21 |
| 463 | 20230920 | 113900 | 903630770 | 8580 | 8580 | 8580 | 8580 | 101 |
| 464 | 20230920 | 113800 | 902764190 | 8580 | 8580 | 8580 | 8580 | 1523 |
| 465 | 20230920 | 113700 | 889696850 | 8570 | 8580 | 8580 | 8570 | 196 |
| 466 | 20230920 | 113600 | 888016820 | 8580 | 8580 | 8580 | 8580 | 50 |
| 467 | 20230920 | 113500 | 887587820 | 8580 | 8570 | 8580 | 8570 | 181 |
| 468 | 20230920 | 113400 | 886036150 | 8580 | 8580 | 8580 | 8580 | 11 |
| 469 | 20230920 | 113300 | 885941770 | 8580 | 8580 | 8580 | 8580 | 103 |
| 470 | 20230920 | 113200 | 885058030 | 8580 | 8570 | 8580 | 8570 | 202 |
| 471 | 20230920 | 113100 | 883326490 | 8570 | 8580 | 8580 | 8570 | 60 |
| 472 | 20230920 | 113000 | 882812270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 473 | 20230920 | 112900 | 882812270 | 8570 | 8570 | 8570 | 8570 | 49 |
| 474 | 20230920 | 112800 | 882392340 | 8570 | 8580 | 8580 | 8570 | 190 |
| 475 | 20230920 | 112700 | 880762820 | 8580 | 8570 | 8580 | 8570 | 168 |
| 476 | 20230920 | 112600 | 879321870 | 8580 | 8580 | 8580 | 8580 | 754 |
| 477 | 20230920 | 112500 | 872852550 | 8580 | 8580 | 8590 | 8580 | 127 |
| 478 | 20230920 | 112400 | 871762870 | 8580 | 8580 | 8580 | 8580 | 69 |
| 479 | 20230920 | 112300 | 871170850 | 8580 | 8580 | 8580 | 8580 | 100 |
| 480 | 20230920 | 112200 | 870312850 | 8580 | 8590 | 8590 | 8580 | 69 |
| 481 | 20230920 | 112100 | 869720810 | 8590 | 8590 | 8590 | 8590 | 1476 |
| 482 | 20230920 | 112000 | 857041970 | 8580 | 8580 | 8580 | 8580 | 1 |
| 483 | 20230920 | 111900 | 857033390 | 8580 | 8580 | 8580 | 8580 | 119 |
| 484 | 20230920 | 111800 | 856012370 | 8580 | 8580 | 8580 | 8580 | 58 |
| 485 | 20230920 | 111700 | 855514730 | 8580 | 8580 | 8580 | 8580 | 40 |
| 486 | 20230920 | 111600 | 855171530 | 8580 | 8590 | 8590 | 8580 | 1796 |
| 487 | 20230920 | 111500 | 839761810 | 8590 | 8580 | 8590 | 8580 | 61 |
| 488 | 20230920 | 111400 | 839238420 | 8580 | 8590 | 8590 | 8580 | 351 |
| 489 | 20230920 | 111300 | 836225830 | 8590 | 8590 | 8590 | 8580 | 53 |
| 490 | 20230920 | 111200 | 835771050 | 8590 | 8580 | 8590 | 8580 | 196 |
| 491 | 20230920 | 111100 | 834089250 | 8580 | 8580 | 8580 | 8580 | 48 |
| 492 | 20230920 | 111000 | 833677410 | 8580 | 8580 | 8580 | 8580 | 0 |
| 493 | 20230920 | 110900 | 833677410 | 8580 | 8580 | 8580 | 8580 | 125 |
| 494 | 20230920 | 110800 | 832604910 | 8580 | 8580 | 8580 | 8580 | 50 |
| 495 | 20230920 | 110700 | 832175910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 496 | 20230920 | 110600 | 832175910 | 8580 | 8580 | 8580 | 8570 | 656 |
| 497 | 20230920 | 110500 | 826548100 | 8580 | 8580 | 8580 | 8580 | 1007 |
| 498 | 20230920 | 110400 | 817908040 | 8580 | 8590 | 8590 | 8570 | 5055 |
| 499 | 20230920 | 110300 | 774534410 | 8580 | 8590 | 8590 | 8580 | 68 |
| 500 | 20230920 | 110200 | 773950960 | 8600 | 8590 | 8600 | 8590 | 25 |
| 501 | 20230920 | 110100 | 773736110 | 8580 | 8590 | 8590 | 8580 | 515 |
| 502 | 20230920 | 110000 | 769317240 | 8580 | 8590 | 8590 | 8580 | 1694 |
| 503 | 20230920 | 105900 | 754782210 | 8590 | 8590 | 8590 | 8590 | 90 |
| 504 | 20230920 | 105800 | 754009110 | 8590 | 8590 | 8590 | 8590 | 115 |
| 505 | 20230920 | 105700 | 753021260 | 8580 | 8590 | 8590 | 8580 | 60 |
| 506 | 20230920 | 105600 | 752506360 | 8580 | 8580 | 8590 | 8580 | 557 |
| 507 | 20230920 | 105500 | 747726990 | 8590 | 8590 | 8590 | 8590 | 642 |
| 508 | 20230920 | 105400 | 742212210 | 8600 | 8600 | 8600 | 8600 | 18 |
| 509 | 20230920 | 105300 | 742057410 | 8600 | 8590 | 8600 | 8590 | 211 |
| 510 | 20230920 | 105200 | 740244650 | 8590 | 8600 | 8600 | 8590 | 51 |
| 511 | 20230920 | 105100 | 739806540 | 8590 | 8590 | 8590 | 8590 | 678 |
| 512 | 20230920 | 105000 | 733982520 | 8590 | 8590 | 8590 | 8590 | 489 |
| 513 | 20230920 | 104900 | 729782010 | 8590 | 8590 | 8590 | 8590 | 49 |
| 514 | 20230920 | 104800 | 729361100 | 8600 | 8600 | 8600 | 8600 | 72 |
| 515 | 20230920 | 104700 | 728741900 | 8600 | 8600 | 8600 | 8590 | 121 |
| 516 | 20230920 | 104600 | 727702480 | 8600 | 8600 | 8600 | 8600 | 4 |
| 517 | 20230920 | 104500 | 727668080 | 8600 | 8600 | 8600 | 8600 | 50 |
| 518 | 20230920 | 104400 | 727238080 | 8600 | 8600 | 8600 | 8590 | 516 |
| 519 | 20230920 | 104300 | 722805620 | 8600 | 8600 | 8600 | 8600 | 279 |
| 520 | 20230920 | 104200 | 720406220 | 8590 | 8590 | 8590 | 8590 | 10 |
| 521 | 20230920 | 104100 | 720320320 | 8590 | 8590 | 8590 | 8590 | 93 |
| 522 | 20230920 | 104000 | 719521450 | 8590 | 8590 | 8600 | 8590 | 705 |
| 523 | 20230920 | 103900 | 713465490 | 8590 | 8590 | 8590 | 8580 | 29 |
| 524 | 20230920 | 103800 | 713216440 | 8590 | 8590 | 8590 | 8590 | 21 |
| 525 | 20230920 | 103700 | 713036050 | 8590 | 8590 | 8590 | 8580 | 211 |
| 526 | 20230920 | 103600 | 711224230 | 8590 | 8590 | 8590 | 8590 | 563 |
| 527 | 20230920 | 103500 | 706388060 | 8590 | 8590 | 8590 | 8590 | 710 |
| 528 | 20230920 | 103400 | 700289160 | 8590 | 8590 | 8600 | 8580 | 5031 |
| 529 | 20230920 | 103300 | 657081230 | 8590 | 8590 | 8590 | 8590 | 360 |
| 530 | 20230920 | 103200 | 653988830 | 8590 | 8590 | 8590 | 8590 | 50 |
| 531 | 20230920 | 103100 | 653559330 | 8600 | 8590 | 8600 | 8590 | 128 |
| 532 | 20230920 | 103000 | 652459710 | 8600 | 8600 | 8600 | 8600 | 10 |
| 533 | 20230920 | 102900 | 652373710 | 8600 | 8600 | 8600 | 8600 | 5 |
| 534 | 20230920 | 102800 | 652330710 | 8600 | 8600 | 8600 | 8590 | 147 |
| 535 | 20230920 | 102700 | 651067650 | 8600 | 8600 | 8600 | 8600 | 0 |
| 536 | 20230920 | 102600 | 651067650 | 8600 | 8590 | 8600 | 8590 | 447 |
| 537 | 20230920 | 102500 | 647224420 | 8590 | 8590 | 8590 | 8590 | 362 |
| 538 | 20230920 | 102400 | 644114840 | 8580 | 8590 | 8590 | 8580 | 1276 |
| 539 | 20230920 | 102300 | 633165950 | 8580 | 8580 | 8590 | 8580 | 286 |
| 540 | 20230920 | 102200 | 630710870 | 8590 | 8590 | 8590 | 8580 | 1911 |
| 541 | 20230920 | 102100 | 614305360 | 8580 | 8580 | 8580 | 8570 | 1824 |
| 542 | 20230920 | 102000 | 598656110 | 8590 | 8580 | 8590 | 8580 | 54 |
| 543 | 20230920 | 101900 | 598192770 | 8580 | 8580 | 8580 | 8580 | 0 |
| 544 | 20230920 | 101800 | 598192770 | 8580 | 8600 | 8600 | 8580 | 4085 |
| 545 | 20230920 | 101700 | 563113300 | 8610 | 8610 | 8610 | 8600 | 1247 |
| 546 | 20230920 | 101600 | 552382130 | 8610 | 8610 | 8610 | 8610 | 58 |
| 547 | 20230920 | 101500 | 551882750 | 8610 | 8610 | 8610 | 8600 | 139 |
| 548 | 20230920 | 101400 | 550686470 | 8610 | 8600 | 8610 | 8600 | 235 |
| 549 | 20230920 | 101300 | 548664770 | 8600 | 8610 | 8610 | 8600 | 1420 |
| 550 | 20230920 | 101200 | 536452760 | 8610 | 8610 | 8610 | 8600 | 345 |
| 551 | 20230920 | 101100 | 533484770 | 8610 | 8620 | 8620 | 8610 | 1018 |
| 552 | 20230920 | 101000 | 524719190 | 8620 | 8610 | 8620 | 8610 | 104 |
| 553 | 20230920 | 100900 | 523823190 | 8620 | 8620 | 8620 | 8620 | 200 |
| 554 | 20230920 | 100800 | 522099190 | 8620 | 8630 | 8630 | 8620 | 390 |
| 555 | 20230920 | 100700 | 518736590 | 8630 | 8630 | 8630 | 8620 | 270 |
| 556 | 20230920 | 100600 | 516406980 | 8630 | 8630 | 8660 | 8630 | 242 |
| 557 | 20230920 | 100500 | 514318070 | 8620 | 8630 | 8630 | 8620 | 316 |
| 558 | 20230920 | 100400 | 511591660 | 8630 | 8600 | 8630 | 8600 | 745 |
| 559 | 20230920 | 100300 | 505176610 | 8600 | 8600 | 8600 | 8600 | 51 |
| 560 | 20230920 | 100200 | 504738010 | 8600 | 8600 | 8600 | 8580 | 1971 |
| 561 | 20230920 | 100100 | 487807700 | 8600 | 8580 | 8600 | 8580 | 75 |
| 562 | 20230920 | 100000 | 487163390 | 8580 | 8580 | 8590 | 8580 | 56 |
| 563 | 20230920 | 095900 | 486682790 | 8580 | 8600 | 8610 | 8580 | 3590 |
| 564 | 20230920 | 095800 | 455835410 | 8610 | 8600 | 8610 | 8600 | 1026 |
| 565 | 20230920 | 095700 | 447007780 | 8600 | 8610 | 8610 | 8600 | 588 |
| 566 | 20230920 | 095600 | 441946910 | 8610 | 8610 | 8610 | 8610 | 431 |
| 567 | 20230920 | 095500 | 438236000 | 8620 | 8620 | 8620 | 8610 | 2071 |
| 568 | 20230920 | 095400 | 420389170 | 8630 | 8640 | 8660 | 8620 | 7754 |
| 569 | 20230920 | 095300 | 353438770 | 8640 | 8640 | 8650 | 8640 | 219 |
| 570 | 20230920 | 095200 | 351546200 | 8640 | 8650 | 8660 | 8640 | 431 |
| 571 | 20230920 | 095100 | 347817070 | 8650 | 8660 | 8660 | 8650 | 3222 |
| 572 | 20230920 | 095000 | 319933700 | 8650 | 8660 | 8680 | 8650 | 2902 |
| 573 | 20230920 | 094900 | 294794900 | 8660 | 8660 | 8670 | 8660 | 267 |
| 574 | 20230920 | 094800 | 292482010 | 8670 | 8660 | 8670 | 8660 | 618 |
| 575 | 20230920 | 094700 | 287127310 | 8670 | 8660 | 8670 | 8660 | 470 |
| 576 | 20230920 | 094600 | 283054380 | 8670 | 8710 | 8710 | 8660 | 13897 |
| 577 | 20230920 | 094500 | 162416370 | 8710 | 8700 | 8710 | 8700 | 212 |
| 578 | 20230920 | 094400 | 160570430 | 8700 | 8700 | 8710 | 8700 | 1614 |
| 579 | 20230920 | 094300 | 146528130 | 8700 | 8710 | 8710 | 8700 | 730 |
| 580 | 20230920 | 094200 | 140175320 | 8710 | 8720 | 8720 | 8700 | 1518 |
| 581 | 20230920 | 094100 | 126955430 | 8720 | 8730 | 8730 | 8710 | 3296 |
| 582 | 20230920 | 094000 | 98196220 | 8730 | 8740 | 8740 | 8730 | 116 |
| 583 | 20230920 | 093900 | 97183230 | 8730 | 8740 | 8740 | 8730 | 667 |
| 584 | 20230920 | 093800 | 91354740 | 8740 | 8740 | 8750 | 8740 | 104 |
| 585 | 20230920 | 093700 | 90445770 | 8740 | 8740 | 8750 | 8740 | 96 |
| 586 | 20230920 | 093600 | 89606720 | 8740 | 8740 | 8750 | 8740 | 119 |
| 587 | 20230920 | 093500 | 88566620 | 8740 | 8750 | 8750 | 8740 | 114 |
| 588 | 20230920 | 093400 | 87569840 | 8750 | 8750 | 8750 | 8750 | 102 |
| 589 | 20230920 | 093300 | 86677340 | 8750 | 8750 | 8760 | 8750 | 96 |
| 590 | 20230920 | 093200 | 85837330 | 8750 | 8750 | 8750 | 8750 | 92 |
| 591 | 20230920 | 093100 | 85032330 | 8750 | 8750 | 8760 | 8740 | 350 |
| 592 | 20230920 | 093000 | 81969960 | 8740 | 8750 | 8750 | 8740 | 734 |
| 593 | 20230920 | 092900 | 75547740 | 8750 | 8750 | 8750 | 8750 | 4 |
| 594 | 20230920 | 092800 | 75512740 | 8750 | 8750 | 8750 | 8750 | 72 |
| 595 | 20230920 | 092700 | 74882740 | 8750 | 8740 | 8750 | 8740 | 3 |
| 596 | 20230920 | 092600 | 74856500 | 8750 | 8750 | 8750 | 8750 | 149 |
| 597 | 20230920 | 092500 | 73552750 | 8740 | 8740 | 8740 | 8740 | 176 |
| 598 | 20230920 | 092400 | 72014510 | 8750 | 8750 | 8750 | 8750 | 200 |
| 599 | 20230920 | 092300 | 70264510 | 8760 | 8760 | 8760 | 8760 | 10 |
| 600 | 20230920 | 092200 | 70176910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 601 | 20230920 | 092100 | 70176910 | 8750 | 8760 | 8760 | 8750 | 276 |
| 602 | 20230920 | 092000 | 67761880 | 8760 | 8760 | 8760 | 8760 | 2 |
| 603 | 20230920 | 091900 | 67744360 | 8770 | 8770 | 8770 | 8770 | 1 |
| 604 | 20230920 | 091800 | 67735590 | 8750 | 8740 | 8750 | 8740 | 614 |
| 605 | 20230920 | 091700 | 62369020 | 8730 | 8740 | 8740 | 8730 | 134 |
| 606 | 20230920 | 091600 | 61199180 | 8730 | 8740 | 8740 | 8730 | 1085 |
| 607 | 20230920 | 091500 | 51723120 | 8740 | 8730 | 8740 | 8730 | 31 |
| 608 | 20230920 | 091400 | 51452330 | 8730 | 8740 | 8740 | 8730 | 1130 |
| 609 | 20230920 | 091300 | 41587330 | 8740 | 8740 | 8740 | 8740 | 134 |
| 610 | 20230920 | 091200 | 40416170 | 8740 | 8750 | 8750 | 8740 | 1941 |
| 611 | 20230920 | 091100 | 23451520 | 8750 | 8760 | 8760 | 8740 | 266 |
| 612 | 20230920 | 091000 | 21125260 | 8760 | 8760 | 8760 | 8760 | 4 |
| 613 | 20230920 | 090900 | 21090220 | 8740 | 8740 | 8740 | 8740 | 0 |
| 614 | 20230920 | 090800 | 21090220 | 8740 | 8750 | 8750 | 8740 | 439 |
| 615 | 20230920 | 090700 | 17253350 | 8740 | 8750 | 8750 | 8740 | 142 |
| 616 | 20230920 | 090600 | 16012250 | 8750 | 8750 | 8750 | 8750 | 12 |
| 617 | 20230920 | 090500 | 15907250 | 8760 | 8750 | 8760 | 8750 | 2 |
| 618 | 20230920 | 090400 | 15889740 | 8750 | 8750 | 8750 | 8750 | 40 |
| 619 | 20230920 | 090300 | 15539740 | 8760 | 8760 | 8760 | 8760 | 221 |
| 620 | 20230920 | 090200 | 13603780 | 8760 | 8770 | 8770 | 8760 | 108 |
| 621 | 20230920 | 090100 | 12657340 | 8770 | 8770 | 8770 | 8770 | 66 |
| 622 | 20230920 | 090000 | 12078520 | 8830 | 8750 | 8830 | 8740 | 1380 |