30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 3 | 20230920 | 191500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 4 | 20230920 | 191400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 5 | 20230920 | 191300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 6 | 20230920 | 191200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 7 | 20230920 | 191100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 8 | 20230920 | 191000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 9 | 20230920 | 190900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 10 | 20230920 | 190800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 11 | 20230920 | 190700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 12 | 20230920 | 190600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 13 | 20230920 | 190500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 14 | 20230920 | 190400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 15 | 20230920 | 190300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 16 | 20230920 | 190200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 17 | 20230920 | 190100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 18 | 20230920 | 190000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 19 | 20230920 | 185900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 20 | 20230920 | 185800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 21 | 20230920 | 185700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 22 | 20230920 | 185600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 23 | 20230920 | 185500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 24 | 20230920 | 185400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 25 | 20230920 | 185300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 26 | 20230920 | 185200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 27 | 20230920 | 185100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 28 | 20230920 | 185000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 29 | 20230920 | 184900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 30 | 20230920 | 184800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 31 | 20230920 | 184700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 32 | 20230920 | 184600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 33 | 20230920 | 184500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 34 | 20230920 | 184400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 35 | 20230920 | 184300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 36 | 20230920 | 184200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 37 | 20230920 | 184100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 38 | 20230920 | 184000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 39 | 20230920 | 183900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 40 | 20230920 | 183800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 41 | 20230920 | 183700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 42 | 20230920 | 183600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 43 | 20230920 | 183500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 44 | 20230920 | 183400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 45 | 20230920 | 183300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 46 | 20230920 | 183200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 47 | 20230920 | 183100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 48 | 20230920 | 183000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 49 | 20230920 | 182900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 50 | 20230920 | 182800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 51 | 20230920 | 182700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 52 | 20230920 | 182600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 53 | 20230920 | 182500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 54 | 20230920 | 182400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 55 | 20230920 | 182300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 56 | 20230920 | 182200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 57 | 20230920 | 182100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 58 | 20230920 | 182000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 59 | 20230920 | 181900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 60 | 20230920 | 181800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 61 | 20230920 | 181700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 62 | 20230920 | 181600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 63 | 20230920 | 181500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 64 | 20230920 | 181400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 65 | 20230920 | 181300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 66 | 20230920 | 181200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 67 | 20230920 | 181100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 68 | 20230920 | 181000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 69 | 20230920 | 180900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 70 | 20230920 | 180800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 71 | 20230920 | 180700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 72 | 20230920 | 180600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 73 | 20230920 | 180500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 74 | 20230920 | 180400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 75 | 20230920 | 180300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 76 | 20230920 | 180200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 77 | 20230920 | 180100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 78 | 20230920 | 180000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 79 | 20230920 | 175900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 80 | 20230920 | 175800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 81 | 20230920 | 175700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 82 | 20230920 | 175600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 83 | 20230920 | 175500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 84 | 20230920 | 175400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 85 | 20230920 | 175300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 86 | 20230920 | 175200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 87 | 20230920 | 175100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 88 | 20230920 | 175000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 89 | 20230920 | 174900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 90 | 20230920 | 174800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 91 | 20230920 | 174700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 92 | 20230920 | 174600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 93 | 20230920 | 174500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 94 | 20230920 | 174400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 95 | 20230920 | 174300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 96 | 20230920 | 174200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 97 | 20230920 | 174100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 98 | 20230920 | 174000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 99 | 20230920 | 173900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 100 | 20230920 | 173800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 101 | 20230920 | 173700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 102 | 20230920 | 173600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 103 | 20230920 | 173500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 104 | 20230920 | 173400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 105 | 20230920 | 173300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 106 | 20230920 | 173200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 107 | 20230920 | 173100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 108 | 20230920 | 173000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 109 | 20230920 | 172900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 110 | 20230920 | 172800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 111 | 20230920 | 172700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 112 | 20230920 | 172600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 113 | 20230920 | 172500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 114 | 20230920 | 172400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 115 | 20230920 | 172300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 116 | 20230920 | 172200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 117 | 20230920 | 172100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 118 | 20230920 | 172000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 119 | 20230920 | 171900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 120 | 20230920 | 171800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 121 | 20230920 | 171700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 122 | 20230920 | 171600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 123 | 20230920 | 171500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 124 | 20230920 | 171400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 125 | 20230920 | 171300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 126 | 20230920 | 171200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 127 | 20230920 | 171100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 128 | 20230920 | 171000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 129 | 20230920 | 170900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 130 | 20230920 | 170800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 131 | 20230920 | 170700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 132 | 20230920 | 170600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 133 | 20230920 | 170500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 134 | 20230920 | 170400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 135 | 20230920 | 170300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 136 | 20230920 | 170200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 137 | 20230920 | 170100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 138 | 20230920 | 170000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 139 | 20230920 | 165900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 140 | 20230920 | 165800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 141 | 20230920 | 165700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 142 | 20230920 | 165600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 143 | 20230920 | 165500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 144 | 20230920 | 165400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 145 | 20230920 | 165300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 146 | 20230920 | 165200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 147 | 20230920 | 165100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 148 | 20230920 | 165000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 149 | 20230920 | 164900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 150 | 20230920 | 164800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 151 | 20230920 | 164700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 152 | 20230920 | 164600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 153 | 20230920 | 164500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 154 | 20230920 | 164400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 155 | 20230920 | 164300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 156 | 20230920 | 164200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 157 | 20230920 | 164100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 158 | 20230920 | 164000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 159 | 20230920 | 163900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 160 | 20230920 | 163800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 161 | 20230920 | 163700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 162 | 20230920 | 163600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 163 | 20230920 | 163500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 164 | 20230920 | 163400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 165 | 20230920 | 163300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 166 | 20230920 | 163200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 167 | 20230920 | 163100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 168 | 20230920 | 163000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 169 | 20230920 | 162900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 170 | 20230920 | 162800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 171 | 20230920 | 162700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 172 | 20230920 | 162600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 173 | 20230920 | 162500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 174 | 20230920 | 162400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 175 | 20230920 | 162300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 176 | 20230920 | 162200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 177 | 20230920 | 162100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 178 | 20230920 | 162000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 179 | 20230920 | 161900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 180 | 20230920 | 161800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 181 | 20230920 | 161700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 182 | 20230920 | 161600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 183 | 20230920 | 161500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 184 | 20230920 | 161400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 185 | 20230920 | 161300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 186 | 20230920 | 161200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 187 | 20230920 | 161100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 188 | 20230920 | 161000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 189 | 20230920 | 160900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 190 | 20230920 | 160800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 191 | 20230920 | 160700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 192 | 20230920 | 160600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 193 | 20230920 | 160500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 194 | 20230920 | 160400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 195 | 20230920 | 160300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 196 | 20230920 | 160200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 197 | 20230920 | 160100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 198 | 20230920 | 160000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 199 | 20230920 | 155900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 200 | 20230920 | 155800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 201 | 20230920 | 155700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 202 | 20230920 | 155600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 203 | 20230920 | 155500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 204 | 20230920 | 155400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 205 | 20230920 | 155300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 206 | 20230920 | 155200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 207 | 20230920 | 155100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 208 | 20230920 | 155000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 209 | 20230920 | 154900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 210 | 20230920 | 154800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 211 | 20230920 | 154700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 212 | 20230920 | 154600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 213 | 20230920 | 154500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 214 | 20230920 | 154400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 215 | 20230920 | 154300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 216 | 20230920 | 154200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 217 | 20230920 | 154100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 218 | 20230920 | 154000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 219 | 20230920 | 153900 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 220 | 20230920 | 153800 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 221 | 20230920 | 153700 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 222 | 20230920 | 153600 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 223 | 20230920 | 153500 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 224 | 20230920 | 153400 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 225 | 20230920 | 153300 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 226 | 20230920 | 153200 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 227 | 20230920 | 153100 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 228 | 20230920 | 153000 | 2101288905 | 4155 | 4155 | 4155 | 4155 | 13583 |
| 229 | 20230920 | 152900 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 230 | 20230920 | 152800 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 231 | 20230920 | 152700 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 232 | 20230920 | 152600 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 233 | 20230920 | 152500 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 234 | 20230920 | 152400 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 235 | 20230920 | 152300 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 236 | 20230920 | 152200 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 237 | 20230920 | 152100 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 238 | 20230920 | 152000 | 2044851540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 239 | 20230920 | 151900 | 2044851540 | 4165 | 4165 | 4175 | 4160 | 3328 |
| 240 | 20230920 | 151800 | 2030998925 | 4170 | 4165 | 4175 | 4165 | 1789 |
| 241 | 20230920 | 151700 | 2023542675 | 4165 | 4175 | 4175 | 4165 | 2349 |
| 242 | 20230920 | 151600 | 2013748525 | 4175 | 4170 | 4175 | 4170 | 649 |
| 243 | 20230920 | 151500 | 2011040945 | 4170 | 4170 | 4175 | 4170 | 822 |
| 244 | 20230920 | 151400 | 2007609500 | 4170 | 4170 | 4175 | 4170 | 165 |
| 245 | 20230920 | 151300 | 2006921300 | 4170 | 4170 | 4175 | 4170 | 564 |
| 246 | 20230920 | 151200 | 2004567795 | 4175 | 4175 | 4175 | 4175 | 35 |
| 247 | 20230920 | 151100 | 2004421670 | 4175 | 4175 | 4180 | 4175 | 1081 |
| 248 | 20230920 | 151000 | 1999908490 | 4175 | 4175 | 4175 | 4175 | 2522 |
| 249 | 20230920 | 150900 | 1989379140 | 4175 | 4170 | 4175 | 4170 | 520 |
| 250 | 20230920 | 150800 | 1987209145 | 4170 | 4170 | 4175 | 4170 | 1339 |
| 251 | 20230920 | 150700 | 1981624765 | 4175 | 4175 | 4180 | 4170 | 604 |
| 252 | 20230920 | 150600 | 1979105060 | 4175 | 4170 | 4175 | 4170 | 1038 |
| 253 | 20230920 | 150500 | 1974771415 | 4170 | 4170 | 4170 | 4170 | 513 |
| 254 | 20230920 | 150400 | 1972632205 | 4170 | 4175 | 4175 | 4170 | 533 |
| 255 | 20230920 | 150300 | 1970409380 | 4175 | 4175 | 4175 | 4175 | 57 |
| 256 | 20230920 | 150200 | 1970171405 | 4175 | 4175 | 4180 | 4175 | 80 |
| 257 | 20230920 | 150100 | 1969837155 | 4175 | 4170 | 4175 | 4170 | 1525 |
| 258 | 20230920 | 150000 | 1963475530 | 4170 | 4170 | 4170 | 4170 | 1005 |
| 259 | 20230920 | 145900 | 1959284680 | 4170 | 4175 | 4180 | 4170 | 1330 |
| 260 | 20230920 | 145800 | 1953737430 | 4175 | 4180 | 4180 | 4175 | 3389 |
| 261 | 20230920 | 145700 | 1939588140 | 4180 | 4190 | 4190 | 4180 | 1572 |
| 262 | 20230920 | 145600 | 1933016720 | 4190 | 4175 | 4190 | 4175 | 4900 |
| 263 | 20230920 | 145500 | 1912510995 | 4175 | 4180 | 4180 | 4175 | 1005 |
| 264 | 20230920 | 145400 | 1908312610 | 4180 | 4180 | 4180 | 4180 | 425 |
| 265 | 20230920 | 145300 | 1906536110 | 4180 | 4180 | 4180 | 4180 | 84 |
| 266 | 20230920 | 145200 | 1906184990 | 4180 | 4180 | 4180 | 4180 | 320 |
| 267 | 20230920 | 145100 | 1904847390 | 4180 | 4180 | 4185 | 4180 | 1760 |
| 268 | 20230920 | 145000 | 1897488790 | 4175 | 4180 | 4180 | 4175 | 3587 |
| 269 | 20230920 | 144900 | 1882499705 | 4180 | 4175 | 4180 | 4175 | 1686 |
| 270 | 20230920 | 144800 | 1875460595 | 4175 | 4175 | 4180 | 4175 | 1423 |
| 271 | 20230920 | 144700 | 1869518560 | 4175 | 4170 | 4175 | 4170 | 2975 |
| 272 | 20230920 | 144600 | 1857100420 | 4170 | 4165 | 4170 | 4165 | 123 |
| 273 | 20230920 | 144500 | 1856588010 | 4165 | 4165 | 4170 | 4165 | 456 |
| 274 | 20230920 | 144400 | 1854687880 | 4155 | 4155 | 4155 | 4155 | 0 |
| 275 | 20230920 | 144300 | 1854687880 | 4155 | 4160 | 4160 | 4155 | 1420 |
| 276 | 20230920 | 144200 | 1848786330 | 4160 | 4160 | 4160 | 4160 | 461 |
| 277 | 20230920 | 144100 | 1846868570 | 4160 | 4160 | 4160 | 4160 | 1196 |
| 278 | 20230920 | 144000 | 1841893210 | 4165 | 4165 | 4165 | 4165 | 703 |
| 279 | 20230920 | 143900 | 1838965215 | 4165 | 4165 | 4165 | 4165 | 243 |
| 280 | 20230920 | 143800 | 1837953120 | 4165 | 4165 | 4165 | 4165 | 1000 |
| 281 | 20230920 | 143700 | 1833788120 | 4155 | 4155 | 4155 | 4155 | 0 |
| 282 | 20230920 | 143600 | 1833788120 | 4155 | 4155 | 4155 | 4155 | 458 |
| 283 | 20230920 | 143500 | 1831885130 | 4155 | 4155 | 4160 | 4155 | 8052 |
| 284 | 20230920 | 143400 | 1798428070 | 4155 | 4155 | 4155 | 4155 | 41 |
| 285 | 20230920 | 143300 | 1798257715 | 4160 | 4160 | 4160 | 4160 | 20 |
| 286 | 20230920 | 143200 | 1798174515 | 4160 | 4160 | 4160 | 4160 | 10 |
| 287 | 20230920 | 143100 | 1798132915 | 4155 | 4160 | 4160 | 4155 | 100 |
| 288 | 20230920 | 143000 | 1797717065 | 4155 | 4155 | 4155 | 4155 | 1150 |
| 289 | 20230920 | 142900 | 1792938815 | 4155 | 4165 | 4165 | 4155 | 262 |
| 290 | 20230920 | 142800 | 1791849845 | 4165 | 4160 | 4165 | 4160 | 1228 |
| 291 | 20230920 | 142700 | 1786741280 | 4155 | 4155 | 4155 | 4155 | 1 |
| 292 | 20230920 | 142600 | 1786737125 | 4155 | 4160 | 4160 | 4155 | 702 |
| 293 | 20230920 | 142500 | 1783817090 | 4160 | 4160 | 4160 | 4160 | 264 |
| 294 | 20230920 | 142400 | 1782718850 | 4160 | 4160 | 4160 | 4160 | 736 |
| 295 | 20230920 | 142300 | 1779657090 | 4165 | 4165 | 4165 | 4165 | 1 |
| 296 | 20230920 | 142200 | 1779652925 | 4165 | 4165 | 4165 | 4160 | 616 |
| 297 | 20230920 | 142100 | 1777087805 | 4160 | 4165 | 4165 | 4160 | 230 |
| 298 | 20230920 | 142000 | 1776130855 | 4165 | 4165 | 4165 | 4160 | 283 |
| 299 | 20230920 | 141900 | 1774953160 | 4165 | 4165 | 4165 | 4165 | 1 |
| 300 | 20230920 | 141800 | 1774948995 | 4165 | 4165 | 4165 | 4165 | 730 |
| 301 | 20230920 | 141700 | 1771908545 | 4165 | 4170 | 4170 | 4165 | 492 |
| 302 | 20230920 | 141600 | 1769859110 | 4170 | 4170 | 4170 | 4170 | 136 |
| 303 | 20230920 | 141500 | 1769291990 | 4170 | 4165 | 4170 | 4165 | 257 |
| 304 | 20230920 | 141400 | 1768221555 | 4160 | 4160 | 4160 | 4160 | 653 |
| 305 | 20230920 | 141300 | 1765505075 | 4160 | 4160 | 4160 | 4160 | 1458 |
| 306 | 20230920 | 141200 | 1759439795 | 4160 | 4165 | 4165 | 4160 | 319 |
| 307 | 20230920 | 141100 | 1758111915 | 4165 | 4165 | 4165 | 4165 | 1 |
| 308 | 20230920 | 141000 | 1758107750 | 4160 | 4160 | 4160 | 4160 | 2 |
| 309 | 20230920 | 140900 | 1758099430 | 4160 | 4160 | 4160 | 4160 | 550 |
| 310 | 20230920 | 140800 | 1755811430 | 4160 | 4160 | 4165 | 4160 | 895 |
| 311 | 20230920 | 140700 | 1752086975 | 4160 | 4160 | 4160 | 4160 | 0 |
| 312 | 20230920 | 140600 | 1752086975 | 4160 | 4160 | 4165 | 4160 | 575 |
| 313 | 20230920 | 140500 | 1749692975 | 4165 | 4160 | 4165 | 4160 | 160 |
| 314 | 20230920 | 140400 | 1749027120 | 4160 | 4160 | 4160 | 4160 | 493 |
| 315 | 20230920 | 140300 | 1746976240 | 4165 | 4165 | 4165 | 4160 | 1159 |
| 316 | 20230920 | 140200 | 1742154785 | 4160 | 4165 | 4165 | 4160 | 110 |
| 317 | 20230920 | 140100 | 1741696685 | 4165 | 4165 | 4165 | 4165 | 6 |
| 318 | 20230920 | 140000 | 1741671695 | 4160 | 4160 | 4165 | 4160 | 2300 |
| 319 | 20230920 | 135900 | 1732103290 | 4165 | 4165 | 4165 | 4165 | 120 |
| 320 | 20230920 | 135800 | 1731603490 | 4160 | 4170 | 4170 | 4160 | 126 |
| 321 | 20230920 | 135700 | 1731078330 | 4160 | 4170 | 4170 | 4160 | 278 |
| 322 | 20230920 | 135600 | 1729919850 | 4170 | 4170 | 4170 | 4170 | 2 |
| 323 | 20230920 | 135500 | 1729911510 | 4165 | 4165 | 4165 | 4165 | 30 |
| 324 | 20230920 | 135400 | 1729786560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 325 | 20230920 | 135300 | 1729786560 | 4170 | 4170 | 4170 | 4170 | 100 |
| 326 | 20230920 | 135200 | 1729369560 | 4170 | 4170 | 4170 | 4170 | 31 |
| 327 | 20230920 | 135100 | 1729240290 | 4170 | 4160 | 4175 | 4160 | 142 |
| 328 | 20230920 | 135000 | 1728649545 | 4175 | 4165 | 4175 | 4155 | 2521 |
| 329 | 20230920 | 134900 | 1718167565 | 4165 | 4160 | 4165 | 4160 | 807 |
| 330 | 20230920 | 134800 | 1714806785 | 4165 | 4165 | 4165 | 4165 | 1004 |
| 331 | 20230920 | 134700 | 1710625125 | 4165 | 4165 | 4165 | 4165 | 1 |
| 332 | 20230920 | 134600 | 1710620960 | 4160 | 4165 | 4165 | 4160 | 101 |
| 333 | 20230920 | 134500 | 1710200795 | 4160 | 4160 | 4160 | 4160 | 628 |
| 334 | 20230920 | 134400 | 1707588315 | 4160 | 4160 | 4160 | 4160 | 5 |
| 335 | 20230920 | 134300 | 1707567515 | 4165 | 4165 | 4165 | 4160 | 57 |
| 336 | 20230920 | 134200 | 1707330360 | 4165 | 4160 | 4165 | 4160 | 593 |
| 337 | 20230920 | 134100 | 1704863475 | 4160 | 4160 | 4160 | 4160 | 231 |
| 338 | 20230920 | 134000 | 1703902515 | 4155 | 4160 | 4160 | 4155 | 2015 |
| 339 | 20230920 | 133900 | 1695530115 | 4160 | 4160 | 4160 | 4160 | 24 |
| 340 | 20230920 | 133800 | 1695430275 | 4160 | 4160 | 4160 | 4160 | 115 |
| 341 | 20230920 | 133700 | 1694951875 | 4160 | 4160 | 4160 | 4155 | 1335 |
| 342 | 20230920 | 133600 | 1689402625 | 4160 | 4160 | 4160 | 4160 | 295 |
| 343 | 20230920 | 133500 | 1688175425 | 4175 | 4160 | 4175 | 4160 | 69 |
| 344 | 20230920 | 133400 | 1687888280 | 4180 | 4155 | 4180 | 4155 | 480 |
| 345 | 20230920 | 133300 | 1685886440 | 4170 | 4175 | 4175 | 4170 | 720 |
| 346 | 20230920 | 133200 | 1682884035 | 4170 | 4175 | 4175 | 4170 | 138 |
| 347 | 20230920 | 133100 | 1682308035 | 4175 | 4175 | 4175 | 4150 | 589 |
| 348 | 20230920 | 133000 | 1679859380 | 4175 | 4160 | 4175 | 4160 | 6 |
| 349 | 20230920 | 132900 | 1679834405 | 4175 | 4160 | 4175 | 4160 | 65 |
| 350 | 20230920 | 132800 | 1679563990 | 4155 | 4155 | 4155 | 4155 | 559 |
| 351 | 20230920 | 132700 | 1677241345 | 4155 | 4155 | 4155 | 4150 | 1119 |
| 352 | 20230920 | 132600 | 1672597485 | 4150 | 4155 | 4155 | 4150 | 1075 |
| 353 | 20230920 | 132500 | 1668132625 | 4160 | 4155 | 4160 | 4150 | 1230 |
| 354 | 20230920 | 132400 | 1663022220 | 4160 | 4150 | 4160 | 4150 | 66 |
| 355 | 20230920 | 132300 | 1662747710 | 4160 | 4150 | 4165 | 4150 | 1938 |
| 356 | 20230920 | 132200 | 1654703485 | 4155 | 4155 | 4155 | 4150 | 262 |
| 357 | 20230920 | 132100 | 1653616125 | 4155 | 4160 | 4165 | 4155 | 519 |
| 358 | 20230920 | 132000 | 1651459595 | 4165 | 4165 | 4165 | 4150 | 247 |
| 359 | 20230920 | 131900 | 1650432720 | 4165 | 4155 | 4165 | 4155 | 221 |
| 360 | 20230920 | 131800 | 1649513025 | 4165 | 4160 | 4165 | 4150 | 8367 |
| 361 | 20230920 | 131700 | 1614770245 | 4165 | 4165 | 4165 | 4165 | 3 |
| 362 | 20230920 | 131600 | 1614757750 | 4165 | 4165 | 4165 | 4165 | 0 |
| 363 | 20230920 | 131500 | 1614757750 | 4165 | 4160 | 4170 | 4160 | 283 |
| 364 | 20230920 | 131400 | 1613579790 | 4170 | 4170 | 4170 | 4160 | 12 |
| 365 | 20230920 | 131300 | 1613529850 | 4160 | 4160 | 4160 | 4160 | 365 |
| 366 | 20230920 | 131200 | 1612011450 | 4160 | 4165 | 4165 | 4160 | 689 |
| 367 | 20230920 | 131100 | 1609144840 | 4170 | 4170 | 4170 | 4170 | 49 |
| 368 | 20230920 | 131000 | 1608940510 | 4170 | 4175 | 4175 | 4170 | 13 |
| 369 | 20230920 | 130900 | 1608886245 | 4175 | 4175 | 4175 | 4175 | 2 |
| 370 | 20230920 | 130800 | 1608877895 | 4160 | 4155 | 4160 | 4155 | 1315 |
| 371 | 20230920 | 130700 | 1603413345 | 4155 | 4160 | 4160 | 4155 | 1559 |
| 372 | 20230920 | 130600 | 1596932525 | 4155 | 4155 | 4175 | 4155 | 2035 |
| 373 | 20230920 | 130500 | 1588476725 | 4155 | 4170 | 4170 | 4155 | 11273 |
| 374 | 20230920 | 130400 | 1541563120 | 4170 | 4170 | 4170 | 4170 | 115 |
| 375 | 20230920 | 130300 | 1541083570 | 4170 | 4180 | 4180 | 4170 | 1552 |
| 376 | 20230920 | 130200 | 1534611610 | 4180 | 4170 | 4180 | 4170 | 80 |
| 377 | 20230920 | 130100 | 1534278000 | 4170 | 4170 | 4170 | 4170 | 71 |
| 378 | 20230920 | 130000 | 1533981930 | 4170 | 4180 | 4180 | 4170 | 37 |
| 379 | 20230920 | 125900 | 1533827590 | 4180 | 4175 | 4180 | 4170 | 71 |
| 380 | 20230920 | 125800 | 1533531150 | 4165 | 4170 | 4170 | 4165 | 1432 |
| 381 | 20230920 | 125700 | 1527565865 | 4170 | 4170 | 4170 | 4170 | 320 |
| 382 | 20230920 | 125600 | 1526231465 | 4170 | 4170 | 4170 | 4170 | 204 |
| 383 | 20230920 | 125500 | 1525380785 | 4180 | 4180 | 4180 | 4165 | 1235 |
| 384 | 20230920 | 125400 | 1520230020 | 4170 | 4170 | 4170 | 4170 | 15 |
| 385 | 20230920 | 125300 | 1520167470 | 4180 | 4180 | 4180 | 4180 | 316 |
| 386 | 20230920 | 125200 | 1518846590 | 4170 | 4170 | 4170 | 4170 | 2882 |
| 387 | 20230920 | 125100 | 1506828650 | 4170 | 4170 | 4170 | 4170 | 0 |
| 388 | 20230920 | 125000 | 1506828650 | 4170 | 4170 | 4170 | 4170 | 19 |
| 389 | 20230920 | 124900 | 1506749420 | 4170 | 4180 | 4180 | 4170 | 333 |
| 390 | 20230920 | 124800 | 1505360180 | 4180 | 4170 | 4180 | 4170 | 40 |
| 391 | 20230920 | 124700 | 1505193170 | 4180 | 4175 | 4180 | 4175 | 686 |
| 392 | 20230920 | 124600 | 1502329020 | 4180 | 4180 | 4180 | 4180 | 1 |
| 393 | 20230920 | 124500 | 1502324840 | 4180 | 4175 | 4180 | 4175 | 144 |
| 394 | 20230920 | 124400 | 1501722930 | 4170 | 4170 | 4170 | 4170 | 0 |
| 395 | 20230920 | 124300 | 1501722930 | 4170 | 4170 | 4170 | 4170 | 11 |
| 396 | 20230920 | 124200 | 1501677060 | 4170 | 4170 | 4170 | 4170 | 826 |
| 397 | 20230920 | 124100 | 1498232640 | 4170 | 4180 | 4180 | 4170 | 2654 |
| 398 | 20230920 | 124000 | 1487155110 | 4170 | 4170 | 4170 | 4170 | 0 |
| 399 | 20230920 | 123900 | 1487155110 | 4170 | 4180 | 4180 | 4170 | 2260 |
| 400 | 20230920 | 123800 | 1477724605 | 4180 | 4180 | 4180 | 4180 | 0 |
| 401 | 20230920 | 123700 | 1477724605 | 4180 | 4185 | 4185 | 4180 | 1231 |
| 402 | 20230920 | 123600 | 1472579005 | 4180 | 4180 | 4180 | 4180 | 1 |
| 403 | 20230920 | 123500 | 1472574825 | 4180 | 4180 | 4180 | 4180 | 100 |
| 404 | 20230920 | 123400 | 1472156825 | 4180 | 4180 | 4180 | 4175 | 369 |
| 405 | 20230920 | 123300 | 1470615370 | 4180 | 4180 | 4180 | 4175 | 102 |
| 406 | 20230920 | 123200 | 1470189260 | 4190 | 4180 | 4190 | 4175 | 145 |
| 407 | 20230920 | 123100 | 1469582195 | 4180 | 4180 | 4180 | 4180 | 63 |
| 408 | 20230920 | 123000 | 1469318855 | 4180 | 4180 | 4180 | 4180 | 142 |
| 409 | 20230920 | 122900 | 1468725295 | 4180 | 4180 | 4180 | 4180 | 848 |
| 410 | 20230920 | 122800 | 1465180655 | 4190 | 4185 | 4190 | 4185 | 350 |
| 411 | 20230920 | 122700 | 1463715805 | 4190 | 4190 | 4190 | 4190 | 217 |
| 412 | 20230920 | 122600 | 1462806575 | 4190 | 4195 | 4195 | 4190 | 31 |
| 413 | 20230920 | 122500 | 1462676535 | 4195 | 4180 | 4195 | 4180 | 1070 |
| 414 | 20230920 | 122400 | 1458190655 | 4180 | 4180 | 4180 | 4180 | 1500 |
| 415 | 20230920 | 122300 | 1451920655 | 4180 | 4180 | 4190 | 4180 | 1150 |
| 416 | 20230920 | 122200 | 1447104315 | 4185 | 4185 | 4185 | 4185 | 107 |
| 417 | 20230920 | 122100 | 1446656520 | 4185 | 4175 | 4185 | 4175 | 90 |
| 418 | 20230920 | 122000 | 1446280315 | 4180 | 4180 | 4180 | 4180 | 193 |
| 419 | 20230920 | 121900 | 1445473575 | 4180 | 4180 | 4180 | 4180 | 20 |
| 420 | 20230920 | 121800 | 1445389975 | 4180 | 4180 | 4180 | 4180 | 405 |
| 421 | 20230920 | 121700 | 1443697075 | 4180 | 4180 | 4180 | 4175 | 387 |
| 422 | 20230920 | 121600 | 1442080265 | 4180 | 4180 | 4180 | 4180 | 271 |
| 423 | 20230920 | 121500 | 1440947485 | 4175 | 4175 | 4175 | 4175 | 1 |
| 424 | 20230920 | 121400 | 1440943310 | 4175 | 4180 | 4180 | 4175 | 1298 |
| 425 | 20230920 | 121300 | 1435518170 | 4180 | 4180 | 4180 | 4180 | 14 |
| 426 | 20230920 | 121200 | 1435459650 | 4175 | 4175 | 4185 | 4175 | 1268 |
| 427 | 20230920 | 121100 | 1430165730 | 4175 | 4175 | 4175 | 4175 | 36 |
| 428 | 20230920 | 121000 | 1430015430 | 4170 | 4175 | 4175 | 4170 | 1000 |
| 429 | 20230920 | 120900 | 1425843975 | 4175 | 4175 | 4175 | 4175 | 9 |
| 430 | 20230920 | 120800 | 1425806400 | 4175 | 4175 | 4175 | 4175 | 20 |
| 431 | 20230920 | 120700 | 1425722900 | 4175 | 4175 | 4175 | 4175 | 53 |
| 432 | 20230920 | 120600 | 1425501625 | 4175 | 4175 | 4175 | 4175 | 0 |
| 433 | 20230920 | 120500 | 1425501625 | 4175 | 4175 | 4175 | 4175 | 3 |
| 434 | 20230920 | 120400 | 1425489100 | 4170 | 4170 | 4175 | 4165 | 3071 |
| 435 | 20230920 | 120300 | 1412694135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 436 | 20230920 | 120200 | 1412694135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 437 | 20230920 | 120100 | 1412694135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 438 | 20230920 | 120000 | 1412694135 | 4170 | 4170 | 4170 | 4170 | 450 |
| 439 | 20230920 | 115900 | 1410817635 | 4170 | 4170 | 4170 | 4170 | 1138 |
| 440 | 20230920 | 115800 | 1406072175 | 4170 | 4170 | 4170 | 4170 | 410 |
| 441 | 20230920 | 115700 | 1404362475 | 4170 | 4170 | 4170 | 4170 | 1134 |
| 442 | 20230920 | 115600 | 1399633695 | 4170 | 4165 | 4170 | 4165 | 248 |
| 443 | 20230920 | 115500 | 1398600035 | 4170 | 4165 | 4170 | 4165 | 6 |
| 444 | 20230920 | 115400 | 1398575020 | 4170 | 4170 | 4175 | 4170 | 1012 |
| 445 | 20230920 | 115300 | 1394354965 | 4170 | 4170 | 4170 | 4170 | 720 |
| 446 | 20230920 | 115200 | 1391352565 | 4170 | 4170 | 4170 | 4170 | 110 |
| 447 | 20230920 | 115100 | 1390893865 | 4170 | 4170 | 4170 | 4170 | 504 |
| 448 | 20230920 | 115000 | 1388792185 | 4170 | 4175 | 4175 | 4170 | 3046 |
| 449 | 20230920 | 114900 | 1376083330 | 4175 | 4175 | 4175 | 4175 | 100 |
| 450 | 20230920 | 114800 | 1375665830 | 4185 | 4185 | 4185 | 4185 | 3 |
| 451 | 20230920 | 114700 | 1375653275 | 4185 | 4185 | 4185 | 4185 | 0 |
| 452 | 20230920 | 114600 | 1375653275 | 4185 | 4185 | 4185 | 4180 | 1035 |
| 453 | 20230920 | 114500 | 1371321875 | 4180 | 4190 | 4190 | 4180 | 135 |
| 454 | 20230920 | 114400 | 1370757460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 455 | 20230920 | 114300 | 1370757460 | 4190 | 4190 | 4190 | 4190 | 1696 |
| 456 | 20230920 | 114200 | 1363651220 | 4190 | 4190 | 4190 | 4190 | 2 |
| 457 | 20230920 | 114100 | 1363642840 | 4190 | 4180 | 4190 | 4180 | 2160 |
| 458 | 20230920 | 114000 | 1354598260 | 4180 | 4175 | 4180 | 4175 | 825 |
| 459 | 20230920 | 113900 | 1351151660 | 4175 | 4175 | 4175 | 4175 | 0 |
| 460 | 20230920 | 113800 | 1351151660 | 4175 | 4175 | 4175 | 4175 | 327 |
| 461 | 20230920 | 113700 | 1349786435 | 4175 | 4175 | 4175 | 4175 | 396 |
| 462 | 20230920 | 113600 | 1348133135 | 4175 | 4175 | 4180 | 4175 | 2717 |
| 463 | 20230920 | 113500 | 1336789650 | 4175 | 4175 | 4180 | 4175 | 670 |
| 464 | 20230920 | 113400 | 1333989900 | 4180 | 4175 | 4180 | 4175 | 2039 |
| 465 | 20230920 | 113300 | 1325476940 | 4175 | 4175 | 4175 | 4175 | 1500 |
| 466 | 20230920 | 113200 | 1319214440 | 4180 | 4180 | 4180 | 4180 | 762 |
| 467 | 20230920 | 113100 | 1316029280 | 4180 | 4180 | 4180 | 4180 | 91 |
| 468 | 20230920 | 113000 | 1315648900 | 4175 | 4170 | 4175 | 4170 | 295 |
| 469 | 20230920 | 112900 | 1314417600 | 4170 | 4170 | 4170 | 4170 | 0 |
| 470 | 20230920 | 112800 | 1314417600 | 4170 | 4170 | 4170 | 4170 | 276 |
| 471 | 20230920 | 112700 | 1313266680 | 4180 | 4180 | 4180 | 4180 | 9 |
| 472 | 20230920 | 112600 | 1313229060 | 4180 | 4180 | 4180 | 4180 | 3063 |
| 473 | 20230920 | 112500 | 1300425720 | 4185 | 4170 | 4185 | 4170 | 2288 |
| 474 | 20230920 | 112400 | 1290861740 | 4170 | 4170 | 4170 | 4165 | 735 |
| 475 | 20230920 | 112300 | 1287797575 | 4180 | 4180 | 4180 | 4170 | 173 |
| 476 | 20230920 | 112200 | 1287075185 | 4180 | 4175 | 4180 | 4170 | 145 |
| 477 | 20230920 | 112100 | 1286470375 | 4180 | 4180 | 4180 | 4170 | 51 |
| 478 | 20230920 | 112000 | 1286257245 | 4180 | 4180 | 4180 | 4180 | 1 |
| 479 | 20230920 | 111900 | 1286253065 | 4180 | 4175 | 4180 | 4170 | 1835 |
| 480 | 20230920 | 111800 | 1278597690 | 4175 | 4180 | 4180 | 4175 | 35 |
| 481 | 20230920 | 111700 | 1278451540 | 4180 | 4175 | 4180 | 4175 | 803 |
| 482 | 20230920 | 111600 | 1275099005 | 4175 | 4180 | 4180 | 4175 | 2258 |
| 483 | 20230920 | 111500 | 1265671815 | 4180 | 4180 | 4180 | 4180 | 2806 |
| 484 | 20230920 | 111400 | 1253942735 | 4180 | 4185 | 4185 | 4180 | 951 |
| 485 | 20230920 | 111300 | 1249965300 | 4185 | 4185 | 4185 | 4185 | 7 |
| 486 | 20230920 | 111200 | 1249936005 | 4185 | 4185 | 4185 | 4185 | 325 |
| 487 | 20230920 | 111100 | 1248575880 | 4185 | 4185 | 4185 | 4185 | 832 |
| 488 | 20230920 | 111000 | 1245093960 | 4185 | 4185 | 4185 | 4185 | 0 |
| 489 | 20230920 | 110900 | 1245093960 | 4185 | 4185 | 4185 | 4185 | 39 |
| 490 | 20230920 | 110800 | 1244930745 | 4185 | 4185 | 4185 | 4185 | 540 |
| 491 | 20230920 | 110700 | 1242670845 | 4185 | 4185 | 4185 | 4185 | 519 |
| 492 | 20230920 | 110600 | 1240498830 | 4190 | 4190 | 4190 | 4190 | 20 |
| 493 | 20230920 | 110500 | 1240415030 | 4190 | 4190 | 4190 | 4190 | 54 |
| 494 | 20230920 | 110400 | 1240188770 | 4190 | 4180 | 4190 | 4180 | 1160 |
| 495 | 20230920 | 110300 | 1235329970 | 4185 | 4185 | 4185 | 4185 | 477 |
| 496 | 20230920 | 110200 | 1233333725 | 4190 | 4190 | 4190 | 4190 | 13 |
| 497 | 20230920 | 110100 | 1233279255 | 4190 | 4190 | 4190 | 4190 | 280 |
| 498 | 20230920 | 110000 | 1232106055 | 4190 | 4195 | 4195 | 4190 | 255 |
| 499 | 20230920 | 105900 | 1231037475 | 4195 | 4195 | 4195 | 4195 | 967 |
| 500 | 20230920 | 105800 | 1226980910 | 4190 | 4195 | 4195 | 4190 | 830 |
| 501 | 20230920 | 105700 | 1223500245 | 4190 | 4185 | 4190 | 4185 | 411 |
| 502 | 20230920 | 105600 | 1221779070 | 4180 | 4185 | 4185 | 4180 | 9 |
| 503 | 20230920 | 105500 | 1221741430 | 4170 | 4185 | 4185 | 4170 | 301 |
| 504 | 20230920 | 105400 | 1220485670 | 4185 | 4185 | 4185 | 4175 | 248 |
| 505 | 20230920 | 105300 | 1219450020 | 4185 | 4185 | 4185 | 4185 | 13 |
| 506 | 20230920 | 105200 | 1219395615 | 4185 | 4185 | 4185 | 4170 | 152 |
| 507 | 20230920 | 105100 | 1218761715 | 4170 | 4170 | 4185 | 4170 | 617 |
| 508 | 20230920 | 105000 | 1216188655 | 4180 | 4180 | 4185 | 4180 | 300 |
| 509 | 20230920 | 104900 | 1214934650 | 4180 | 4180 | 4180 | 4165 | 23 |
| 510 | 20230920 | 104800 | 1214838825 | 4165 | 4180 | 4180 | 4165 | 897 |
| 511 | 20230920 | 104700 | 1211097990 | 4180 | 4180 | 4180 | 4170 | 21 |
| 512 | 20230920 | 104600 | 1211010310 | 4180 | 4175 | 4180 | 4170 | 51 |
| 513 | 20230920 | 104500 | 1210797605 | 4180 | 4180 | 4180 | 4180 | 6 |
| 514 | 20230920 | 104400 | 1210772525 | 4180 | 4180 | 4180 | 4180 | 31 |
| 515 | 20230920 | 104300 | 1210642945 | 4170 | 4170 | 4170 | 4170 | 1 |
| 516 | 20230920 | 104200 | 1210638775 | 4180 | 4165 | 4180 | 4165 | 17 |
| 517 | 20230920 | 104100 | 1210567880 | 4165 | 4180 | 4180 | 4165 | 259 |
| 518 | 20230920 | 104000 | 1209488985 | 4180 | 4170 | 4180 | 4165 | 466 |
| 519 | 20230920 | 103900 | 1207544485 | 4165 | 4170 | 4175 | 4165 | 66 |
| 520 | 20230920 | 103800 | 1207269565 | 4170 | 4170 | 4170 | 4170 | 1675 |
| 521 | 20230920 | 103700 | 1200284815 | 4170 | 4175 | 4175 | 4170 | 133 |
| 522 | 20230920 | 103600 | 1199729740 | 4175 | 4175 | 4175 | 4175 | 43 |
| 523 | 20230920 | 103500 | 1199550215 | 4175 | 4160 | 4175 | 4160 | 3518 |
| 524 | 20230920 | 103400 | 1184910315 | 4160 | 4160 | 4165 | 4160 | 1090 |
| 525 | 20230920 | 103300 | 1180374910 | 4160 | 4165 | 4165 | 4160 | 246 |
| 526 | 20230920 | 103200 | 1179351080 | 4165 | 4165 | 4165 | 4165 | 2428 |
| 527 | 20230920 | 103100 | 1169238460 | 4170 | 4175 | 4175 | 4165 | 930 |
| 528 | 20230920 | 103000 | 1165362860 | 4170 | 4175 | 4175 | 4170 | 1749 |
| 529 | 20230920 | 102900 | 1158069525 | 4175 | 4175 | 4175 | 4175 | 702 |
| 530 | 20230920 | 102800 | 1155138675 | 4180 | 4180 | 4180 | 4180 | 1525 |
| 531 | 20230920 | 102700 | 1148764175 | 4180 | 4175 | 4180 | 4175 | 763 |
| 532 | 20230920 | 102600 | 1145577335 | 4175 | 4175 | 4175 | 4175 | 340 |
| 533 | 20230920 | 102500 | 1144157835 | 4175 | 4175 | 4180 | 4170 | 509 |
| 534 | 20230920 | 102400 | 1142035245 | 4180 | 4175 | 4180 | 4175 | 1005 |
| 535 | 20230920 | 102300 | 1137838630 | 4175 | 4175 | 4180 | 4165 | 1678 |
| 536 | 20230920 | 102200 | 1130837045 | 4180 | 4175 | 4180 | 4170 | 4840 |
| 537 | 20230920 | 102100 | 1110650035 | 4175 | 4175 | 4180 | 4175 | 3382 |
| 538 | 20230920 | 102000 | 1096530180 | 4175 | 4190 | 4195 | 4175 | 2279 |
| 539 | 20230920 | 101900 | 1086999760 | 4195 | 4185 | 4195 | 4185 | 60 |
| 540 | 20230920 | 101800 | 1086748425 | 4180 | 4195 | 4195 | 4180 | 14 |
| 541 | 20230920 | 101700 | 1086689860 | 4195 | 4195 | 4195 | 4195 | 1 |
| 542 | 20230920 | 101600 | 1086685665 | 4180 | 4195 | 4195 | 4180 | 169 |
| 543 | 20230920 | 101500 | 1085976730 | 4195 | 4190 | 4195 | 4180 | 1092 |
| 544 | 20230920 | 101400 | 1081401345 | 4195 | 4175 | 4195 | 4175 | 2428 |
| 545 | 20230920 | 101300 | 1071263400 | 4175 | 4175 | 4180 | 4170 | 2282 |
| 546 | 20230920 | 101200 | 1061736560 | 4175 | 4175 | 4175 | 4170 | 2120 |
| 547 | 20230920 | 101100 | 1052889325 | 4180 | 4180 | 4180 | 4180 | 287 |
| 548 | 20230920 | 101000 | 1051689665 | 4180 | 4175 | 4180 | 4175 | 137 |
| 549 | 20230920 | 100900 | 1051117680 | 4175 | 4170 | 4180 | 4170 | 1316 |
| 550 | 20230920 | 100800 | 1045629935 | 4180 | 4175 | 4180 | 4170 | 547 |
| 551 | 20230920 | 100700 | 1043347485 | 4175 | 4165 | 4175 | 4165 | 482 |
| 552 | 20230920 | 100600 | 1041338890 | 4165 | 4165 | 4165 | 4160 | 4536 |
| 553 | 20230920 | 100500 | 1022457515 | 4165 | 4170 | 4170 | 4165 | 3401 |
| 554 | 20230920 | 100400 | 1008290895 | 4165 | 4165 | 4175 | 4160 | 692 |
| 555 | 20230920 | 100300 | 1005408670 | 4160 | 4160 | 4165 | 4155 | 4206 |
| 556 | 20230920 | 100200 | 987916040 | 4160 | 4180 | 4180 | 4160 | 10427 |
| 557 | 20230920 | 100100 | 944447195 | 4180 | 4185 | 4185 | 4175 | 7728 |
| 558 | 20230920 | 100000 | 912146170 | 4185 | 4195 | 4195 | 4185 | 12137 |
| 559 | 20230920 | 095900 | 861308615 | 4195 | 4195 | 4200 | 4195 | 2333 |
| 560 | 20230920 | 095800 | 851521675 | 4195 | 4200 | 4200 | 4195 | 1088 |
| 561 | 20230920 | 095700 | 846957075 | 4200 | 4195 | 4200 | 4195 | 698 |
| 562 | 20230920 | 095600 | 844026235 | 4200 | 4200 | 4200 | 4200 | 119 |
| 563 | 20230920 | 095500 | 843526435 | 4200 | 4205 | 4205 | 4195 | 907 |
| 564 | 20230920 | 095400 | 839720000 | 4200 | 4205 | 4205 | 4200 | 864 |
| 565 | 20230920 | 095300 | 836091135 | 4205 | 4205 | 4205 | 4205 | 37 |
| 566 | 20230920 | 095200 | 835935550 | 4205 | 4205 | 4205 | 4200 | 2275 |
| 567 | 20230920 | 095100 | 826380525 | 4205 | 4205 | 4205 | 4200 | 358 |
| 568 | 20230920 | 095000 | 824875680 | 4205 | 4200 | 4205 | 4200 | 3083 |
| 569 | 20230920 | 094900 | 811927015 | 4205 | 4225 | 4225 | 4205 | 1947 |
| 570 | 20230920 | 094800 | 803736880 | 4225 | 4220 | 4225 | 4215 | 769 |
| 571 | 20230920 | 094700 | 800494165 | 4220 | 4220 | 4220 | 4215 | 752 |
| 572 | 20230920 | 094600 | 797320775 | 4215 | 4215 | 4215 | 4215 | 702 |
| 573 | 20230920 | 094500 | 794361845 | 4215 | 4215 | 4215 | 4210 | 4935 |
| 574 | 20230920 | 094400 | 773584050 | 4215 | 4215 | 4215 | 4215 | 201 |
| 575 | 20230920 | 094300 | 772736835 | 4220 | 4210 | 4220 | 4210 | 4228 |
| 576 | 20230920 | 094200 | 754935765 | 4210 | 4215 | 4215 | 4210 | 887 |
| 577 | 20230920 | 094100 | 751197180 | 4215 | 4220 | 4220 | 4215 | 62 |
| 578 | 20230920 | 094000 | 750935800 | 4215 | 4215 | 4220 | 4215 | 1566 |
| 579 | 20230920 | 093900 | 744335105 | 4210 | 4215 | 4215 | 4210 | 764 |
| 580 | 20230920 | 093800 | 741114920 | 4215 | 4190 | 4215 | 4190 | 152 |
| 581 | 20230920 | 093700 | 740477790 | 4190 | 4215 | 4215 | 4185 | 15673 |
| 582 | 20230920 | 093600 | 674687890 | 4210 | 4215 | 4225 | 4210 | 5422 |
| 583 | 20230920 | 093500 | 651853220 | 4215 | 4225 | 4225 | 4215 | 255 |
| 584 | 20230920 | 093400 | 650777870 | 4225 | 4225 | 4225 | 4225 | 131 |
| 585 | 20230920 | 093300 | 650224395 | 4225 | 4210 | 4230 | 4210 | 33 |
| 586 | 20230920 | 093200 | 650085410 | 4225 | 4240 | 4240 | 4210 | 32 |
| 587 | 20230920 | 093100 | 649950495 | 4205 | 4220 | 4220 | 4205 | 11897 |
| 588 | 20230920 | 093000 | 599842745 | 4220 | 4240 | 4240 | 4220 | 7235 |
| 589 | 20230920 | 092900 | 569270930 | 4240 | 4240 | 4240 | 4240 | 251 |
| 590 | 20230920 | 092800 | 568206690 | 4240 | 4235 | 4240 | 4230 | 1313 |
| 591 | 20230920 | 092700 | 562646430 | 4235 | 4230 | 4235 | 4230 | 117 |
| 592 | 20230920 | 092600 | 562150940 | 4230 | 4230 | 4230 | 4225 | 1313 |
| 593 | 20230920 | 092500 | 556601035 | 4230 | 4225 | 4230 | 4220 | 1321 |
| 594 | 20230920 | 092400 | 551015110 | 4230 | 4220 | 4230 | 4220 | 1984 |
| 595 | 20230920 | 092300 | 542640315 | 4225 | 4225 | 4225 | 4220 | 3001 |
| 596 | 20230920 | 092200 | 529966040 | 4225 | 4230 | 4230 | 4220 | 4023 |
| 597 | 20230920 | 092100 | 512981930 | 4225 | 4235 | 4240 | 4225 | 1790 |
| 598 | 20230920 | 092000 | 505408595 | 4240 | 4235 | 4240 | 4235 | 834 |
| 599 | 20230920 | 091900 | 501874955 | 4235 | 4235 | 4250 | 4225 | 3422 |
| 600 | 20230920 | 091800 | 487405635 | 4250 | 4240 | 4255 | 4235 | 3679 |
| 601 | 20230920 | 091700 | 471822130 | 4240 | 4240 | 4240 | 4225 | 1733 |
| 602 | 20230920 | 091600 | 464477430 | 4240 | 4240 | 4240 | 4220 | 14056 |
| 603 | 20230920 | 091500 | 404962850 | 4245 | 4255 | 4255 | 4240 | 8614 |
| 604 | 20230920 | 091400 | 368366805 | 4255 | 4255 | 4255 | 4255 | 51 |
| 605 | 20230920 | 091300 | 368149800 | 4260 | 4270 | 4270 | 4255 | 6333 |
| 606 | 20230920 | 091200 | 341194065 | 4270 | 4260 | 4270 | 4260 | 663 |
| 607 | 20230920 | 091100 | 338364255 | 4260 | 4255 | 4265 | 4255 | 2662 |
| 608 | 20230920 | 091000 | 327030595 | 4255 | 4280 | 4280 | 4255 | 2862 |
| 609 | 20230920 | 090900 | 314844730 | 4280 | 4270 | 4280 | 4255 | 3151 |
| 610 | 20230920 | 090800 | 301427850 | 4265 | 4285 | 4285 | 4265 | 7823 |
| 611 | 20230920 | 090700 | 268025220 | 4285 | 4290 | 4290 | 4275 | 3018 |
| 612 | 20230920 | 090600 | 255104005 | 4285 | 4265 | 4290 | 4265 | 5384 |
| 613 | 20230920 | 090500 | 232122760 | 4265 | 4245 | 4270 | 4235 | 1626 |
| 614 | 20230920 | 090400 | 225225645 | 4235 | 4275 | 4275 | 4235 | 6937 |
| 615 | 20230920 | 090300 | 195713465 | 4280 | 4295 | 4300 | 4280 | 7560 |
| 616 | 20230920 | 090200 | 163268345 | 4295 | 4325 | 4325 | 4295 | 12106 |
| 617 | 20230920 | 090100 | 111027650 | 4325 | 4355 | 4380 | 4320 | 15192 |
| 618 | 20230920 | 090000 | 44994795 | 4355 | 4390 | 4390 | 4355 | 10272 |