31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 3 | 20230920 | 192400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20230920 | 192300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20230920 | 192200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20230920 | 192100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20230920 | 192000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20230920 | 191900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20230920 | 191800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20230920 | 191700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20230920 | 191600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20230920 | 191500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20230920 | 191400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20230920 | 191300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20230920 | 191200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20230920 | 191100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20230920 | 191000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20230920 | 190900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20230920 | 190800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20230920 | 190700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20230920 | 190600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20230920 | 190500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20230920 | 190400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20230920 | 190300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20230920 | 190200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20230920 | 190100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20230920 | 190000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20230920 | 185900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20230920 | 185800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20230920 | 185700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20230920 | 185600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20230920 | 185500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 33 | 20230920 | 185400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20230920 | 185300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20230920 | 185200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20230920 | 185100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20230920 | 185000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20230920 | 184900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20230920 | 184800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20230920 | 184700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20230920 | 184600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20230920 | 184500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20230920 | 184400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20230920 | 184300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20230920 | 184200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20230920 | 184100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20230920 | 184000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20230920 | 183900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20230920 | 183800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20230920 | 183700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20230920 | 183600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20230920 | 183500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20230920 | 183400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20230920 | 183300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20230920 | 183200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20230920 | 183100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20230920 | 183000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20230920 | 182900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20230920 | 182800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20230920 | 182700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20230920 | 182600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20230920 | 182500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 63 | 20230920 | 182400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20230920 | 182300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20230920 | 182200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20230920 | 182100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20230920 | 182000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20230920 | 181900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20230920 | 181800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20230920 | 181700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20230920 | 181600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20230920 | 181500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20230920 | 181400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20230920 | 181300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20230920 | 181200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20230920 | 181100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20230920 | 181000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20230920 | 180900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20230920 | 180800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20230920 | 180700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20230920 | 180600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20230920 | 180500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20230920 | 180400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20230920 | 180300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20230920 | 180200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20230920 | 180100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20230920 | 180000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20230920 | 175900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20230920 | 175800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20230920 | 175700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20230920 | 175600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20230920 | 175500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 93 | 20230920 | 175400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20230920 | 175300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20230920 | 175200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20230920 | 175100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20230920 | 175000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20230920 | 174900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20230920 | 174800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20230920 | 174700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20230920 | 174600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20230920 | 174500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20230920 | 174400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20230920 | 174300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20230920 | 174200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20230920 | 174100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20230920 | 174000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20230920 | 173900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20230920 | 173800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20230920 | 173700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20230920 | 173600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20230920 | 173500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20230920 | 173400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20230920 | 173300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20230920 | 173200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20230920 | 173100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20230920 | 173000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20230920 | 172900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20230920 | 172800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20230920 | 172700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20230920 | 172600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20230920 | 172500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 123 | 20230920 | 172400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20230920 | 172300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20230920 | 172200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20230920 | 172100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20230920 | 172000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20230920 | 171900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20230920 | 171800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20230920 | 171700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20230920 | 171600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20230920 | 171500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20230920 | 171400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20230920 | 171300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20230920 | 171200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20230920 | 171100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20230920 | 171000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20230920 | 170900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20230920 | 170800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20230920 | 170700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20230920 | 170600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20230920 | 170500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20230920 | 170400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20230920 | 170300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20230920 | 170200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20230920 | 170100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20230920 | 170000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20230920 | 165900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20230920 | 165800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20230920 | 165700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20230920 | 165600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20230920 | 165500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 153 | 20230920 | 165400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20230920 | 165300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20230920 | 165200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20230920 | 165100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20230920 | 165000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20230920 | 164900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20230920 | 164800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20230920 | 164700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20230920 | 164600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20230920 | 164500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20230920 | 164400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20230920 | 164300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20230920 | 164200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20230920 | 164100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20230920 | 164000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20230920 | 163900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20230920 | 163800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20230920 | 163700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20230920 | 163600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20230920 | 163500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20230920 | 163400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20230920 | 163300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20230920 | 163200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20230920 | 163100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20230920 | 163000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20230920 | 162900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20230920 | 162800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20230920 | 162700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20230920 | 162600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20230920 | 162500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 183 | 20230920 | 162400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20230920 | 162300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20230920 | 162200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20230920 | 162100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20230920 | 162000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20230920 | 161900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20230920 | 161800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20230920 | 161700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20230920 | 161600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20230920 | 161500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20230920 | 161400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20230920 | 161300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20230920 | 161200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20230920 | 161100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20230920 | 161000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20230920 | 160900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20230920 | 160800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20230920 | 160700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20230920 | 160600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20230920 | 160500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20230920 | 160400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20230920 | 160300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20230920 | 160200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20230920 | 160100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20230920 | 160000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20230920 | 155900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20230920 | 155800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20230920 | 155700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20230920 | 155600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20230920 | 155500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 213 | 20230920 | 155400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20230920 | 155300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20230920 | 155200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20230920 | 155100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20230920 | 155000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20230920 | 154900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20230920 | 154800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20230920 | 154700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20230920 | 154600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20230920 | 154500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20230920 | 154400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20230920 | 154300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20230920 | 154200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20230920 | 154100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20230920 | 154000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20230920 | 153900 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20230920 | 153800 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20230920 | 153700 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20230920 | 153600 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20230920 | 153500 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20230920 | 153400 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20230920 | 153300 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20230920 | 153200 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20230920 | 153100 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20230920 | 153000 | 2318110860 | 3430 | 3430 | 3430 | 3430 | 28745 |
| 238 | 20230920 | 152900 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 239 | 20230920 | 152800 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 240 | 20230920 | 152700 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20230920 | 152600 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20230920 | 152500 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 243 | 20230920 | 152400 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 244 | 20230920 | 152300 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 245 | 20230920 | 152200 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20230920 | 152100 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20230920 | 152000 | 2219515510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20230920 | 151900 | 2219515510 | 3460 | 3465 | 3470 | 3440 | 6176 |
| 249 | 20230920 | 151800 | 2198176245 | 3485 | 3490 | 3500 | 3400 | 58830 |
| 250 | 20230920 | 151700 | 1995517345 | 3495 | 3500 | 3500 | 3490 | 742 |
| 251 | 20230920 | 151600 | 1992926300 | 3495 | 3500 | 3500 | 3495 | 499 |
| 252 | 20230920 | 151500 | 1991181220 | 3500 | 3495 | 3500 | 3495 | 5197 |
| 253 | 20230920 | 151400 | 1973005110 | 3500 | 3500 | 3500 | 3495 | 247 |
| 254 | 20230920 | 151300 | 1972141510 | 3495 | 3495 | 3500 | 3495 | 1699 |
| 255 | 20230920 | 151200 | 1966203325 | 3500 | 3505 | 3505 | 3495 | 1778 |
| 256 | 20230920 | 151100 | 1959980970 | 3505 | 3510 | 3510 | 3495 | 4398 |
| 257 | 20230920 | 151000 | 1944580980 | 3515 | 3515 | 3520 | 3510 | 4296 |
| 258 | 20230920 | 150900 | 1929485820 | 3520 | 3520 | 3520 | 3515 | 4231 |
| 259 | 20230920 | 150800 | 1914597640 | 3520 | 3520 | 3520 | 3515 | 1573 |
| 260 | 20230920 | 150700 | 1909061180 | 3520 | 3505 | 3520 | 3505 | 6146 |
| 261 | 20230920 | 150600 | 1887450575 | 3500 | 3490 | 3500 | 3490 | 5441 |
| 262 | 20230920 | 150500 | 1868449590 | 3500 | 3480 | 3500 | 3480 | 1936 |
| 263 | 20230920 | 150400 | 1861694925 | 3485 | 3480 | 3485 | 3475 | 1829 |
| 264 | 20230920 | 150300 | 1855330380 | 3475 | 3495 | 3495 | 3475 | 1890 |
| 265 | 20230920 | 150200 | 1848754820 | 3480 | 3490 | 3495 | 3480 | 7417 |
| 266 | 20230920 | 150100 | 1822938195 | 3495 | 3490 | 3495 | 3490 | 349 |
| 267 | 20230920 | 150000 | 1821718530 | 3495 | 3495 | 3495 | 3495 | 253 |
| 268 | 20230920 | 145900 | 1820834295 | 3500 | 3495 | 3500 | 3485 | 264 |
| 269 | 20230920 | 145800 | 1819911760 | 3485 | 3500 | 3500 | 3485 | 766 |
| 270 | 20230920 | 145700 | 1817238295 | 3505 | 3500 | 3505 | 3500 | 380 |
| 271 | 20230920 | 145600 | 1815907590 | 3505 | 3515 | 3520 | 3485 | 5411 |
| 272 | 20230920 | 145500 | 1797021265 | 3515 | 3500 | 3515 | 3500 | 149 |
| 273 | 20230920 | 145400 | 1796499720 | 3525 | 3525 | 3525 | 3525 | 10 |
| 274 | 20230920 | 145300 | 1796464470 | 3525 | 3495 | 3525 | 3485 | 2118 |
| 275 | 20230920 | 145200 | 1789074580 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20230920 | 145100 | 1789074580 | 3525 | 3510 | 3525 | 3490 | 714 |
| 277 | 20230920 | 145000 | 1786566580 | 3515 | 3500 | 3515 | 3500 | 2884 |
| 278 | 20230920 | 144900 | 1776450095 | 3515 | 3515 | 3515 | 3485 | 8222 |
| 279 | 20230920 | 144800 | 1747746680 | 3515 | 3510 | 3515 | 3495 | 4289 |
| 280 | 20230920 | 144700 | 1732734175 | 3540 | 3540 | 3540 | 3540 | 200 |
| 281 | 20230920 | 144600 | 1732026175 | 3540 | 3540 | 3540 | 3540 | 104 |
| 282 | 20230920 | 144500 | 1731658015 | 3545 | 3535 | 3545 | 3500 | 6897 |
| 283 | 20230920 | 144400 | 1707459535 | 3550 | 3535 | 3550 | 3535 | 63 |
| 284 | 20230920 | 144300 | 1707236800 | 3545 | 3545 | 3550 | 3515 | 1413 |
| 285 | 20230920 | 144200 | 1702258115 | 3550 | 3545 | 3550 | 3530 | 211 |
| 286 | 20230920 | 144100 | 1701509915 | 3545 | 3535 | 3550 | 3535 | 1081 |
| 287 | 20230920 | 144000 | 1697677575 | 3545 | 3545 | 3545 | 3545 | 50 |
| 288 | 20230920 | 143900 | 1697500325 | 3550 | 3545 | 3550 | 3535 | 319 |
| 289 | 20230920 | 143800 | 1696369630 | 3545 | 3545 | 3545 | 3545 | 1348 |
| 290 | 20230920 | 143700 | 1691590970 | 3540 | 3540 | 3545 | 3540 | 306 |
| 291 | 20230920 | 143600 | 1690507720 | 3545 | 3530 | 3545 | 3530 | 2248 |
| 292 | 20230920 | 143500 | 1682553630 | 3535 | 3535 | 3540 | 3530 | 620 |
| 293 | 20230920 | 143400 | 1680361850 | 3535 | 3520 | 3535 | 3520 | 5253 |
| 294 | 20230920 | 143300 | 1661847125 | 3520 | 3520 | 3520 | 3520 | 0 |
| 295 | 20230920 | 143200 | 1661847125 | 3520 | 3520 | 3520 | 3520 | 4 |
| 296 | 20230920 | 143100 | 1661833045 | 3520 | 3520 | 3520 | 3520 | 12 |
| 297 | 20230920 | 143000 | 1661790805 | 3505 | 3520 | 3520 | 3505 | 4 |
| 298 | 20230920 | 142900 | 1661776740 | 3520 | 3515 | 3520 | 3515 | 890 |
| 299 | 20230920 | 142800 | 1658648385 | 3520 | 3505 | 3520 | 3505 | 428 |
| 300 | 20230920 | 142700 | 1657144940 | 3505 | 3505 | 3505 | 3505 | 2232 |
| 301 | 20230920 | 142600 | 1649321780 | 3510 | 3515 | 3515 | 3510 | 45 |
| 302 | 20230920 | 142500 | 1649163805 | 3510 | 3505 | 3515 | 3505 | 701 |
| 303 | 20230920 | 142400 | 1646706135 | 3505 | 3505 | 3505 | 3505 | 122 |
| 304 | 20230920 | 142300 | 1646278525 | 3515 | 3505 | 3515 | 3505 | 328 |
| 305 | 20230920 | 142200 | 1645128705 | 3515 | 3510 | 3515 | 3510 | 22 |
| 306 | 20230920 | 142100 | 1645051480 | 3510 | 3505 | 3510 | 3500 | 532 |
| 307 | 20230920 | 142000 | 1643184570 | 3510 | 3500 | 3510 | 3500 | 44 |
| 308 | 20230920 | 141900 | 1643030370 | 3500 | 3495 | 3500 | 3495 | 75 |
| 309 | 20230920 | 141800 | 1642767925 | 3495 | 3500 | 3500 | 3495 | 100 |
| 310 | 20230920 | 141700 | 1642417940 | 3505 | 3505 | 3505 | 3505 | 218 |
| 311 | 20230920 | 141600 | 1641653850 | 3505 | 3505 | 3505 | 3505 | 0 |
| 312 | 20230920 | 141500 | 1641653850 | 3505 | 3505 | 3505 | 3505 | 1 |
| 313 | 20230920 | 141400 | 1641650345 | 3505 | 3495 | 3505 | 3490 | 1317 |
| 314 | 20230920 | 141300 | 1637049995 | 3495 | 3495 | 3495 | 3495 | 275 |
| 315 | 20230920 | 141200 | 1636088870 | 3495 | 3500 | 3500 | 3495 | 34 |
| 316 | 20230920 | 141100 | 1635969885 | 3500 | 3500 | 3505 | 3495 | 44 |
| 317 | 20230920 | 141000 | 1635815885 | 3500 | 3495 | 3505 | 3495 | 15 |
| 318 | 20230920 | 140900 | 1635763420 | 3495 | 3520 | 3520 | 3495 | 8176 |
| 319 | 20230920 | 140800 | 1607147965 | 3515 | 3515 | 3520 | 3515 | 382 |
| 320 | 20230920 | 140700 | 1605805225 | 3520 | 3495 | 3520 | 3495 | 1708 |
| 321 | 20230920 | 140600 | 1599827300 | 3500 | 3495 | 3500 | 3495 | 135 |
| 322 | 20230920 | 140500 | 1599355470 | 3500 | 3495 | 3500 | 3495 | 404 |
| 323 | 20230920 | 140400 | 1597943485 | 3505 | 3500 | 3505 | 3490 | 2086 |
| 324 | 20230920 | 140300 | 1590653575 | 3500 | 3505 | 3505 | 3495 | 6041 |
| 325 | 20230920 | 140200 | 1569513100 | 3505 | 3510 | 3510 | 3505 | 1210 |
| 326 | 20230920 | 140100 | 1565272045 | 3515 | 3510 | 3515 | 3510 | 39 |
| 327 | 20230920 | 140000 | 1565135140 | 3515 | 3510 | 3515 | 3505 | 1194 |
| 328 | 20230920 | 135900 | 1560946670 | 3510 | 3510 | 3515 | 3510 | 61 |
| 329 | 20230920 | 135800 | 1560732535 | 3510 | 3510 | 3515 | 3510 | 88 |
| 330 | 20230920 | 135700 | 1560423645 | 3510 | 3515 | 3515 | 3510 | 1173 |
| 331 | 20230920 | 135600 | 1556306335 | 3515 | 3520 | 3520 | 3510 | 785 |
| 332 | 20230920 | 135500 | 1553543970 | 3510 | 3510 | 3520 | 3510 | 8 |
| 333 | 20230920 | 135400 | 1553515880 | 3510 | 3520 | 3520 | 3510 | 2 |
| 334 | 20230920 | 135300 | 1553508850 | 3510 | 3510 | 3510 | 3510 | 3447 |
| 335 | 20230920 | 135200 | 1541409880 | 3520 | 3520 | 3520 | 3520 | 0 |
| 336 | 20230920 | 135100 | 1541409880 | 3520 | 3515 | 3520 | 3515 | 1101 |
| 337 | 20230920 | 135000 | 1537539450 | 3520 | 3515 | 3520 | 3515 | 46 |
| 338 | 20230920 | 134900 | 1537377710 | 3520 | 3515 | 3520 | 3515 | 841 |
| 339 | 20230920 | 134800 | 1534421590 | 3520 | 3520 | 3520 | 3520 | 10 |
| 340 | 20230920 | 134700 | 1534386390 | 3520 | 3520 | 3520 | 3515 | 20 |
| 341 | 20230920 | 134600 | 1534316070 | 3515 | 3520 | 3520 | 3515 | 11 |
| 342 | 20230920 | 134500 | 1534277400 | 3515 | 3515 | 3515 | 3510 | 166 |
| 343 | 20230920 | 134400 | 1533694115 | 3515 | 3515 | 3515 | 3515 | 46 |
| 344 | 20230920 | 134300 | 1533532425 | 3515 | 3515 | 3520 | 3510 | 968 |
| 345 | 20230920 | 134200 | 1530132785 | 3515 | 3520 | 3525 | 3515 | 86 |
| 346 | 20230920 | 134100 | 1529830055 | 3525 | 3520 | 3525 | 3520 | 37 |
| 347 | 20230920 | 134000 | 1529699800 | 3525 | 3525 | 3525 | 3525 | 101 |
| 348 | 20230920 | 133900 | 1529343775 | 3515 | 3515 | 3525 | 3515 | 58 |
| 349 | 20230920 | 133800 | 1529139875 | 3515 | 3520 | 3520 | 3515 | 2533 |
| 350 | 20230920 | 133700 | 1520223830 | 3520 | 3520 | 3525 | 3520 | 58 |
| 351 | 20230920 | 133600 | 1520019655 | 3525 | 3520 | 3525 | 3520 | 66 |
| 352 | 20230920 | 133500 | 1519787185 | 3525 | 3520 | 3525 | 3515 | 830 |
| 353 | 20230920 | 133400 | 1516865705 | 3520 | 3510 | 3520 | 3510 | 158 |
| 354 | 20230920 | 133300 | 1516310590 | 3515 | 3515 | 3515 | 3515 | 1259 |
| 355 | 20230920 | 133200 | 1511885205 | 3520 | 3525 | 3525 | 3515 | 112 |
| 356 | 20230920 | 133100 | 1511491320 | 3520 | 3515 | 3520 | 3515 | 87 |
| 357 | 20230920 | 133000 | 1511185425 | 3520 | 3520 | 3520 | 3515 | 1897 |
| 358 | 20230920 | 132900 | 1504508640 | 3525 | 3520 | 3525 | 3520 | 8 |
| 359 | 20230920 | 132800 | 1504480445 | 3520 | 3525 | 3525 | 3520 | 41 |
| 360 | 20230920 | 132700 | 1504336025 | 3525 | 3520 | 3525 | 3520 | 4 |
| 361 | 20230920 | 132600 | 1504321940 | 3520 | 3520 | 3520 | 3520 | 803 |
| 362 | 20230920 | 132500 | 1501495380 | 3540 | 3530 | 3540 | 3530 | 387 |
| 363 | 20230920 | 132400 | 1500127170 | 3530 | 3520 | 3530 | 3520 | 2 |
| 364 | 20230920 | 132300 | 1500120120 | 3520 | 3520 | 3520 | 3520 | 88 |
| 365 | 20230920 | 132200 | 1499810360 | 3520 | 3520 | 3520 | 3520 | 1 |
| 366 | 20230920 | 132100 | 1499806840 | 3520 | 3515 | 3520 | 3515 | 259 |
| 367 | 20230920 | 132000 | 1498896405 | 3520 | 3520 | 3520 | 3515 | 164 |
| 368 | 20230920 | 131900 | 1498319230 | 3515 | 3510 | 3515 | 3510 | 22 |
| 369 | 20230920 | 131800 | 1498241920 | 3510 | 3515 | 3515 | 3510 | 419 |
| 370 | 20230920 | 131700 | 1496769405 | 3520 | 3515 | 3520 | 3515 | 73 |
| 371 | 20230920 | 131600 | 1496512760 | 3520 | 3520 | 3520 | 3520 | 27 |
| 372 | 20230920 | 131500 | 1496417720 | 3520 | 3510 | 3520 | 3510 | 1695 |
| 373 | 20230920 | 131400 | 1490462440 | 3510 | 3540 | 3540 | 3510 | 3368 |
| 374 | 20230920 | 131300 | 1478623115 | 3525 | 3530 | 3540 | 3520 | 721 |
| 375 | 20230920 | 131200 | 1476081515 | 3525 | 3525 | 3525 | 3525 | 88 |
| 376 | 20230920 | 131100 | 1475771315 | 3520 | 3530 | 3530 | 3520 | 53 |
| 377 | 20230920 | 131000 | 1475584255 | 3540 | 3520 | 3540 | 3520 | 110 |
| 378 | 20230920 | 130900 | 1475196855 | 3520 | 3520 | 3520 | 3520 | 951 |
| 379 | 20230920 | 130800 | 1471849335 | 3540 | 3540 | 3540 | 3540 | 0 |
| 380 | 20230920 | 130700 | 1471849335 | 3540 | 3535 | 3540 | 3525 | 46 |
| 381 | 20230920 | 130600 | 1471687090 | 3535 | 3535 | 3535 | 3520 | 739 |
| 382 | 20230920 | 130500 | 1469074860 | 3520 | 3520 | 3535 | 3520 | 4 |
| 383 | 20230920 | 130400 | 1469060765 | 3535 | 3520 | 3535 | 3520 | 8 |
| 384 | 20230920 | 130300 | 1469032545 | 3525 | 3525 | 3525 | 3525 | 55 |
| 385 | 20230920 | 130200 | 1468838670 | 3520 | 3520 | 3520 | 3520 | 4 |
| 386 | 20230920 | 130100 | 1468824590 | 3535 | 3525 | 3535 | 3520 | 79 |
| 387 | 20230920 | 130000 | 1468546405 | 3525 | 3545 | 3545 | 3525 | 5 |
| 388 | 20230920 | 125900 | 1468528720 | 3545 | 3520 | 3545 | 3515 | 500 |
| 389 | 20230920 | 125800 | 1466770140 | 3515 | 3520 | 3520 | 3515 | 80 |
| 390 | 20230920 | 125700 | 1466488890 | 3520 | 3520 | 3520 | 3520 | 56 |
| 391 | 20230920 | 125600 | 1466291770 | 3520 | 3535 | 3535 | 3520 | 1856 |
| 392 | 20230920 | 125500 | 1459747445 | 3545 | 3545 | 3545 | 3545 | 9 |
| 393 | 20230920 | 125400 | 1459715540 | 3545 | 3530 | 3545 | 3530 | 2 |
| 394 | 20230920 | 125300 | 1459708465 | 3535 | 3535 | 3535 | 3535 | 197 |
| 395 | 20230920 | 125200 | 1459012070 | 3545 | 3545 | 3545 | 3545 | 1 |
| 396 | 20230920 | 125100 | 1459008525 | 3535 | 3545 | 3545 | 3535 | 98 |
| 397 | 20230920 | 125000 | 1458662085 | 3535 | 3535 | 3535 | 3535 | 605 |
| 398 | 20230920 | 124900 | 1456523410 | 3535 | 3545 | 3550 | 3535 | 387 |
| 399 | 20230920 | 124800 | 1455152135 | 3545 | 3535 | 3545 | 3535 | 2938 |
| 400 | 20230920 | 124700 | 1444766295 | 3535 | 3540 | 3545 | 3530 | 654 |
| 401 | 20230920 | 124600 | 1442453670 | 3535 | 3540 | 3540 | 3535 | 26 |
| 402 | 20230920 | 124500 | 1442361755 | 3535 | 3535 | 3535 | 3535 | 63 |
| 403 | 20230920 | 124400 | 1442139050 | 3535 | 3535 | 3535 | 3535 | 727 |
| 404 | 20230920 | 124300 | 1439569105 | 3535 | 3535 | 3535 | 3535 | 867 |
| 405 | 20230920 | 124200 | 1436504260 | 3545 | 3545 | 3545 | 3545 | 205 |
| 406 | 20230920 | 124100 | 1435777535 | 3545 | 3540 | 3545 | 3540 | 168 |
| 407 | 20230920 | 124000 | 1435182300 | 3535 | 3535 | 3535 | 3535 | 4 |
| 408 | 20230920 | 123900 | 1435168160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 409 | 20230920 | 123800 | 1435168160 | 3550 | 3545 | 3550 | 3545 | 116 |
| 410 | 20230920 | 123700 | 1434756935 | 3550 | 3540 | 3550 | 3540 | 1099 |
| 411 | 20230920 | 123600 | 1430861015 | 3545 | 3545 | 3545 | 3545 | 1 |
| 412 | 20230920 | 123500 | 1430857470 | 3535 | 3540 | 3540 | 3535 | 30 |
| 413 | 20230920 | 123400 | 1430751395 | 3540 | 3540 | 3540 | 3540 | 200 |
| 414 | 20230920 | 123300 | 1430043395 | 3540 | 3520 | 3540 | 3520 | 632 |
| 415 | 20230920 | 123200 | 1427818735 | 3520 | 3530 | 3530 | 3520 | 597 |
| 416 | 20230920 | 123100 | 1425716250 | 3540 | 3535 | 3540 | 3530 | 510 |
| 417 | 20230920 | 123000 | 1423915825 | 3535 | 3540 | 3540 | 3535 | 10 |
| 418 | 20230920 | 122900 | 1423880470 | 3545 | 3530 | 3545 | 3530 | 313 |
| 419 | 20230920 | 122800 | 1422772805 | 3530 | 3530 | 3530 | 3530 | 183 |
| 420 | 20230920 | 122700 | 1422126815 | 3530 | 3530 | 3530 | 3530 | 100 |
| 421 | 20230920 | 122600 | 1421773815 | 3530 | 3530 | 3530 | 3530 | 100 |
| 422 | 20230920 | 122500 | 1421420815 | 3535 | 3535 | 3535 | 3535 | 28 |
| 423 | 20230920 | 122400 | 1421321835 | 3535 | 3535 | 3535 | 3535 | 1 |
| 424 | 20230920 | 122300 | 1421318300 | 3535 | 3530 | 3535 | 3520 | 827 |
| 425 | 20230920 | 122200 | 1418407155 | 3530 | 3535 | 3535 | 3525 | 1585 |
| 426 | 20230920 | 122100 | 1412811570 | 3540 | 3540 | 3540 | 3540 | 0 |
| 427 | 20230920 | 122000 | 1412811570 | 3540 | 3540 | 3555 | 3540 | 1062 |
| 428 | 20230920 | 121900 | 1409044550 | 3545 | 3540 | 3545 | 3540 | 27 |
| 429 | 20230920 | 121800 | 1408948965 | 3540 | 3540 | 3540 | 3540 | 35 |
| 430 | 20230920 | 121700 | 1408825065 | 3540 | 3540 | 3540 | 3540 | 658 |
| 431 | 20230920 | 121600 | 1406495745 | 3540 | 3540 | 3540 | 3535 | 301 |
| 432 | 20230920 | 121500 | 1405430685 | 3540 | 3540 | 3540 | 3540 | 140 |
| 433 | 20230920 | 121400 | 1404935085 | 3540 | 3535 | 3540 | 3535 | 881 |
| 434 | 20230920 | 121300 | 1401820745 | 3540 | 3540 | 3540 | 3540 | 12 |
| 435 | 20230920 | 121200 | 1401778265 | 3545 | 3540 | 3545 | 3540 | 89 |
| 436 | 20230920 | 121100 | 1401463200 | 3545 | 3545 | 3545 | 3545 | 1 |
| 437 | 20230920 | 121000 | 1401459655 | 3545 | 3540 | 3545 | 3540 | 1001 |
| 438 | 20230920 | 120900 | 1397916110 | 3530 | 3535 | 3535 | 3530 | 88 |
| 439 | 20230920 | 120800 | 1397605040 | 3535 | 3530 | 3540 | 3530 | 169 |
| 440 | 20230920 | 120700 | 1397008055 | 3540 | 3535 | 3540 | 3535 | 48 |
| 441 | 20230920 | 120600 | 1396838255 | 3535 | 3530 | 3535 | 3525 | 153 |
| 442 | 20230920 | 120500 | 1396298170 | 3530 | 3530 | 3530 | 3530 | 0 |
| 443 | 20230920 | 120400 | 1396298170 | 3530 | 3530 | 3530 | 3530 | 53 |
| 444 | 20230920 | 120300 | 1396111080 | 3535 | 3535 | 3535 | 3530 | 143 |
| 445 | 20230920 | 120200 | 1395606235 | 3535 | 3535 | 3535 | 3535 | 7 |
| 446 | 20230920 | 120100 | 1395581490 | 3530 | 3530 | 3535 | 3530 | 183 |
| 447 | 20230920 | 120000 | 1394935245 | 3530 | 3525 | 3530 | 3525 | 919 |
| 448 | 20230920 | 115900 | 1391693060 | 3530 | 3520 | 3530 | 3515 | 1041 |
| 449 | 20230920 | 115800 | 1388022600 | 3515 | 3510 | 3515 | 3510 | 499 |
| 450 | 20230920 | 115700 | 1386268625 | 3510 | 3510 | 3510 | 3510 | 73 |
| 451 | 20230920 | 115600 | 1386012395 | 3515 | 3510 | 3515 | 3510 | 4 |
| 452 | 20230920 | 115500 | 1385998350 | 3510 | 3505 | 3510 | 3505 | 282 |
| 453 | 20230920 | 115400 | 1385009190 | 3505 | 3505 | 3505 | 3505 | 1215 |
| 454 | 20230920 | 115300 | 1380750615 | 3510 | 3510 | 3515 | 3510 | 1051 |
| 455 | 20230920 | 115200 | 1377061600 | 3515 | 3510 | 3515 | 3510 | 578 |
| 456 | 20230920 | 115100 | 1375029935 | 3515 | 3510 | 3515 | 3510 | 8 |
| 457 | 20230920 | 115000 | 1375001830 | 3515 | 3515 | 3515 | 3515 | 82 |
| 458 | 20230920 | 114900 | 1374713600 | 3515 | 3515 | 3515 | 3515 | 18 |
| 459 | 20230920 | 114800 | 1374650330 | 3515 | 3510 | 3520 | 3510 | 497 |
| 460 | 20230920 | 114700 | 1372903395 | 3510 | 3510 | 3510 | 3510 | 13 |
| 461 | 20230920 | 114600 | 1372857765 | 3515 | 3515 | 3515 | 3515 | 131 |
| 462 | 20230920 | 114500 | 1372397300 | 3520 | 3515 | 3520 | 3515 | 241 |
| 463 | 20230920 | 114400 | 1371550180 | 3515 | 3510 | 3515 | 3510 | 15 |
| 464 | 20230920 | 114300 | 1371497480 | 3515 | 3510 | 3515 | 3510 | 29 |
| 465 | 20230920 | 114200 | 1371395655 | 3510 | 3510 | 3510 | 3510 | 269 |
| 466 | 20230920 | 114100 | 1370451465 | 3515 | 3515 | 3515 | 3510 | 1413 |
| 467 | 20230920 | 114000 | 1365488765 | 3515 | 3520 | 3520 | 3515 | 302 |
| 468 | 20230920 | 113900 | 1364426145 | 3520 | 3525 | 3525 | 3520 | 10 |
| 469 | 20230920 | 113800 | 1364390920 | 3525 | 3525 | 3525 | 3525 | 1 |
| 470 | 20230920 | 113700 | 1364387395 | 3520 | 3520 | 3520 | 3520 | 2 |
| 471 | 20230920 | 113600 | 1364380355 | 3525 | 3520 | 3525 | 3520 | 27 |
| 472 | 20230920 | 113500 | 1364285290 | 3520 | 3515 | 3520 | 3515 | 12 |
| 473 | 20230920 | 113400 | 1364243055 | 3515 | 3520 | 3520 | 3515 | 19 |
| 474 | 20230920 | 113300 | 1364176245 | 3515 | 3515 | 3515 | 3515 | 14 |
| 475 | 20230920 | 113200 | 1364127035 | 3515 | 3515 | 3520 | 3515 | 383 |
| 476 | 20230920 | 113100 | 1362780780 | 3515 | 3515 | 3520 | 3515 | 8 |
| 477 | 20230920 | 113000 | 1362752635 | 3520 | 3515 | 3520 | 3515 | 71 |
| 478 | 20230920 | 112900 | 1362503040 | 3515 | 3515 | 3515 | 3515 | 4 |
| 479 | 20230920 | 112800 | 1362488980 | 3515 | 3510 | 3515 | 3505 | 323 |
| 480 | 20230920 | 112700 | 1361355445 | 3510 | 3510 | 3515 | 3510 | 144 |
| 481 | 20230920 | 112600 | 1360850000 | 3510 | 3510 | 3515 | 3510 | 150 |
| 482 | 20230920 | 112500 | 1360323475 | 3510 | 3515 | 3515 | 3510 | 791 |
| 483 | 20230920 | 112400 | 1357547020 | 3520 | 3515 | 3520 | 3510 | 1157 |
| 484 | 20230920 | 112300 | 1353479460 | 3515 | 3510 | 3515 | 3510 | 34 |
| 485 | 20230920 | 112200 | 1353360010 | 3510 | 3515 | 3515 | 3510 | 26 |
| 486 | 20230920 | 112100 | 1353268700 | 3515 | 3515 | 3515 | 3515 | 324 |
| 487 | 20230920 | 112000 | 1352129840 | 3520 | 3515 | 3520 | 3515 | 669 |
| 488 | 20230920 | 111900 | 1349775435 | 3520 | 3510 | 3520 | 3510 | 630 |
| 489 | 20230920 | 111800 | 1347557985 | 3505 | 3520 | 3520 | 3505 | 14 |
| 490 | 20230920 | 111700 | 1347508765 | 3520 | 3505 | 3520 | 3505 | 91 |
| 491 | 20230920 | 111600 | 1347189795 | 3500 | 3510 | 3510 | 3500 | 113 |
| 492 | 20230920 | 111500 | 1346793735 | 3520 | 3520 | 3520 | 3520 | 1 |
| 493 | 20230920 | 111400 | 1346790215 | 3520 | 3505 | 3520 | 3505 | 807 |
| 494 | 20230920 | 111300 | 1343950860 | 3505 | 3505 | 3515 | 3505 | 49 |
| 495 | 20230920 | 111200 | 1343779055 | 3510 | 3515 | 3515 | 3510 | 108 |
| 496 | 20230920 | 111100 | 1343399955 | 3510 | 3505 | 3510 | 3505 | 112 |
| 497 | 20230920 | 111000 | 1343006935 | 3505 | 3510 | 3510 | 3505 | 24 |
| 498 | 20230920 | 110900 | 1342922790 | 3510 | 3500 | 3510 | 3500 | 152 |
| 499 | 20230920 | 110800 | 1342390780 | 3500 | 3505 | 3505 | 3500 | 496 |
| 500 | 20230920 | 110700 | 1340653235 | 3520 | 3500 | 3520 | 3500 | 1778 |
| 501 | 20230920 | 110600 | 1334415045 | 3500 | 3495 | 3500 | 3495 | 66 |
| 502 | 20230920 | 110500 | 1334184360 | 3495 | 3500 | 3505 | 3495 | 362 |
| 503 | 20230920 | 110400 | 1332917410 | 3505 | 3500 | 3505 | 3500 | 11 |
| 504 | 20230920 | 110300 | 1332878860 | 3505 | 3505 | 3505 | 3505 | 5 |
| 505 | 20230920 | 110200 | 1332861335 | 3510 | 3510 | 3510 | 3510 | 30 |
| 506 | 20230920 | 110100 | 1332756035 | 3510 | 3510 | 3510 | 3510 | 1 |
| 507 | 20230920 | 110000 | 1332752525 | 3490 | 3490 | 3490 | 3490 | 106 |
| 508 | 20230920 | 105900 | 1332382585 | 3490 | 3500 | 3510 | 3490 | 425 |
| 509 | 20230920 | 105800 | 1330892335 | 3500 | 3490 | 3500 | 3490 | 91 |
| 510 | 20230920 | 105700 | 1330574735 | 3490 | 3510 | 3510 | 3490 | 2279 |
| 511 | 20230920 | 105600 | 1322604680 | 3510 | 3515 | 3520 | 3510 | 29 |
| 512 | 20230920 | 105500 | 1322502855 | 3515 | 3510 | 3515 | 3510 | 1153 |
| 513 | 20230920 | 105400 | 1318452875 | 3520 | 3475 | 3520 | 3475 | 15308 |
| 514 | 20230920 | 105300 | 1264933925 | 3480 | 3480 | 3480 | 3475 | 66 |
| 515 | 20230920 | 105200 | 1264704550 | 3485 | 3470 | 3490 | 3470 | 2598 |
| 516 | 20230920 | 105100 | 1255680515 | 3490 | 3490 | 3490 | 3490 | 3 |
| 517 | 20230920 | 105000 | 1255670045 | 3460 | 3490 | 3490 | 3460 | 4303 |
| 518 | 20230920 | 104900 | 1240763080 | 3465 | 3480 | 3490 | 3465 | 3942 |
| 519 | 20230920 | 104800 | 1227074830 | 3490 | 3480 | 3490 | 3480 | 405 |
| 520 | 20230920 | 104700 | 1225663430 | 3480 | 3490 | 3495 | 3475 | 450 |
| 521 | 20230920 | 104600 | 1224096675 | 3495 | 3495 | 3495 | 3475 | 256 |
| 522 | 20230920 | 104500 | 1223206955 | 3475 | 3495 | 3495 | 3475 | 669 |
| 523 | 20230920 | 104400 | 1220870000 | 3495 | 3495 | 3495 | 3495 | 11 |
| 524 | 20230920 | 104300 | 1220831555 | 3495 | 3475 | 3495 | 3470 | 1616 |
| 525 | 20230920 | 104200 | 1215209650 | 3495 | 3475 | 3495 | 3465 | 2523 |
| 526 | 20230920 | 104100 | 1206458615 | 3495 | 3495 | 3495 | 3470 | 6235 |
| 527 | 20230920 | 104000 | 1184768540 | 3495 | 3520 | 3520 | 3490 | 21115 |
| 528 | 20230920 | 103900 | 1110824155 | 3520 | 3520 | 3520 | 3515 | 146 |
| 529 | 20230920 | 103800 | 1110310245 | 3520 | 3515 | 3520 | 3515 | 726 |
| 530 | 20230920 | 103700 | 1107754975 | 3520 | 3520 | 3520 | 3515 | 1362 |
| 531 | 20230920 | 103600 | 1102960900 | 3520 | 3525 | 3525 | 3520 | 4 |
| 532 | 20230920 | 103500 | 1102946805 | 3525 | 3530 | 3530 | 3525 | 65 |
| 533 | 20230920 | 103400 | 1102717630 | 3530 | 3530 | 3530 | 3530 | 1507 |
| 534 | 20230920 | 103300 | 1097397920 | 3525 | 3520 | 3530 | 3520 | 29 |
| 535 | 20230920 | 103200 | 1097295780 | 3520 | 3520 | 3520 | 3520 | 177 |
| 536 | 20230920 | 103100 | 1096672740 | 3525 | 3535 | 3535 | 3525 | 673 |
| 537 | 20230920 | 103000 | 1094300405 | 3530 | 3530 | 3530 | 3530 | 21 |
| 538 | 20230920 | 102900 | 1094226275 | 3525 | 3520 | 3525 | 3520 | 771 |
| 539 | 20230920 | 102800 | 1091508555 | 3520 | 3525 | 3525 | 3520 | 93 |
| 540 | 20230920 | 102700 | 1091181175 | 3525 | 3520 | 3525 | 3520 | 100 |
| 541 | 20230920 | 102600 | 1090829170 | 3525 | 3525 | 3525 | 3510 | 2441 |
| 542 | 20230920 | 102500 | 1082246225 | 3525 | 3535 | 3535 | 3515 | 268 |
| 543 | 20230920 | 102400 | 1081302835 | 3520 | 3530 | 3530 | 3520 | 220 |
| 544 | 20230920 | 102300 | 1080527855 | 3530 | 3535 | 3535 | 3530 | 149 |
| 545 | 20230920 | 102200 | 1080001385 | 3530 | 3530 | 3530 | 3530 | 101 |
| 546 | 20230920 | 102100 | 1079644855 | 3530 | 3515 | 3540 | 3510 | 7775 |
| 547 | 20230920 | 102000 | 1052347835 | 3515 | 3540 | 3540 | 3515 | 4595 |
| 548 | 20230920 | 101900 | 1036163910 | 3530 | 3530 | 3530 | 3530 | 9 |
| 549 | 20230920 | 101800 | 1036132140 | 3540 | 3540 | 3540 | 3525 | 21 |
| 550 | 20230920 | 101700 | 1036058025 | 3525 | 3530 | 3530 | 3525 | 1425 |
| 551 | 20230920 | 101600 | 1031032735 | 3530 | 3550 | 3550 | 3530 | 473 |
| 552 | 20230920 | 101500 | 1029363025 | 3530 | 3545 | 3550 | 3530 | 774 |
| 553 | 20230920 | 101400 | 1026623060 | 3550 | 3550 | 3550 | 3545 | 689 |
| 554 | 20230920 | 101300 | 1024177650 | 3550 | 3545 | 3550 | 3545 | 82 |
| 555 | 20230920 | 101200 | 1023886955 | 3540 | 3545 | 3545 | 3540 | 79 |
| 556 | 20230920 | 101100 | 1023607150 | 3545 | 3545 | 3545 | 3545 | 50 |
| 557 | 20230920 | 101000 | 1023429900 | 3540 | 3540 | 3540 | 3540 | 41 |
| 558 | 20230920 | 100900 | 1023284760 | 3540 | 3540 | 3545 | 3540 | 242 |
| 559 | 20230920 | 100800 | 1022428040 | 3540 | 3540 | 3540 | 3530 | 213 |
| 560 | 20230920 | 100700 | 1021676020 | 3540 | 3525 | 3540 | 3520 | 3386 |
| 561 | 20230920 | 100600 | 1009753195 | 3520 | 3530 | 3530 | 3520 | 7464 |
| 562 | 20230920 | 100500 | 983452435 | 3535 | 3535 | 3540 | 3535 | 54 |
| 563 | 20230920 | 100400 | 983261540 | 3535 | 3535 | 3535 | 3535 | 273 |
| 564 | 20230920 | 100300 | 982296485 | 3535 | 3535 | 3545 | 3535 | 193 |
| 565 | 20230920 | 100200 | 981614215 | 3540 | 3540 | 3545 | 3535 | 2238 |
| 566 | 20230920 | 100100 | 973699735 | 3545 | 3540 | 3545 | 3535 | 1529 |
| 567 | 20230920 | 100000 | 968287570 | 3530 | 3540 | 3545 | 3530 | 17246 |
| 568 | 20230920 | 095900 | 907369130 | 3545 | 3550 | 3550 | 3540 | 4886 |
| 569 | 20230920 | 095800 | 890068800 | 3540 | 3540 | 3540 | 3535 | 3615 |
| 570 | 20230920 | 095700 | 877276080 | 3540 | 3545 | 3555 | 3540 | 5166 |
| 571 | 20230920 | 095600 | 858975640 | 3545 | 3550 | 3550 | 3545 | 2984 |
| 572 | 20230920 | 095500 | 848396290 | 3550 | 3545 | 3555 | 3545 | 375 |
| 573 | 20230920 | 095400 | 847066615 | 3545 | 3550 | 3555 | 3545 | 641 |
| 574 | 20230920 | 095300 | 844791325 | 3550 | 3560 | 3560 | 3550 | 4129 |
| 575 | 20230920 | 095200 | 830109310 | 3565 | 3570 | 3570 | 3560 | 482 |
| 576 | 20230920 | 095100 | 828392280 | 3565 | 3565 | 3570 | 3565 | 373 |
| 577 | 20230920 | 095000 | 827062530 | 3565 | 3560 | 3565 | 3560 | 67 |
| 578 | 20230920 | 094900 | 826823910 | 3560 | 3565 | 3565 | 3555 | 122 |
| 579 | 20230920 | 094800 | 826390010 | 3560 | 3570 | 3570 | 3560 | 682 |
| 580 | 20230920 | 094700 | 823960370 | 3570 | 3565 | 3575 | 3550 | 1325 |
| 581 | 20230920 | 094600 | 819253380 | 3565 | 3570 | 3575 | 3550 | 3919 |
| 582 | 20230920 | 094500 | 805312520 | 3570 | 3575 | 3575 | 3550 | 3823 |
| 583 | 20230920 | 094400 | 791713410 | 3575 | 3575 | 3575 | 3565 | 4705 |
| 584 | 20230920 | 094300 | 774911925 | 3565 | 3585 | 3585 | 3565 | 1543 |
| 585 | 20230920 | 094200 | 769409495 | 3595 | 3605 | 3605 | 3570 | 3809 |
| 586 | 20230920 | 094100 | 755785360 | 3590 | 3600 | 3600 | 3590 | 2922 |
| 587 | 20230920 | 094000 | 745271215 | 3610 | 3610 | 3610 | 3600 | 429 |
| 588 | 20230920 | 093900 | 743724665 | 3615 | 3620 | 3625 | 3610 | 9820 |
| 589 | 20230920 | 093800 | 708176460 | 3620 | 3625 | 3630 | 3620 | 769 |
| 590 | 20230920 | 093700 | 705390655 | 3625 | 3625 | 3630 | 3620 | 3960 |
| 591 | 20230920 | 093600 | 691038905 | 3630 | 3630 | 3630 | 3620 | 1610 |
| 592 | 20230920 | 093500 | 685199685 | 3630 | 3605 | 3630 | 3600 | 3401 |
| 593 | 20230920 | 093400 | 672898140 | 3615 | 3610 | 3615 | 3610 | 209 |
| 594 | 20230920 | 093300 | 672143630 | 3615 | 3610 | 3615 | 3600 | 71 |
| 595 | 20230920 | 093200 | 671887275 | 3610 | 3600 | 3610 | 3600 | 549 |
| 596 | 20230920 | 093100 | 669906790 | 3605 | 3600 | 3610 | 3600 | 1924 |
| 597 | 20230920 | 093000 | 662979635 | 3605 | 3600 | 3605 | 3600 | 249 |
| 598 | 20230920 | 092900 | 662083080 | 3600 | 3600 | 3600 | 3600 | 658 |
| 599 | 20230920 | 092800 | 659714280 | 3610 | 3605 | 3610 | 3600 | 59 |
| 600 | 20230920 | 092700 | 659501660 | 3605 | 3600 | 3605 | 3600 | 723 |
| 601 | 20230920 | 092600 | 656898855 | 3600 | 3595 | 3600 | 3585 | 831 |
| 602 | 20230920 | 092500 | 653916665 | 3585 | 3585 | 3585 | 3585 | 500 |
| 603 | 20230920 | 092400 | 652124165 | 3595 | 3610 | 3610 | 3575 | 11830 |
| 604 | 20230920 | 092300 | 609739025 | 3610 | 3585 | 3610 | 3585 | 6340 |
| 605 | 20230920 | 092200 | 586939140 | 3585 | 3590 | 3590 | 3580 | 843 |
| 606 | 20230920 | 092100 | 583920925 | 3580 | 3590 | 3595 | 3580 | 2976 |
| 607 | 20230920 | 092000 | 573236010 | 3580 | 3580 | 3590 | 3580 | 652 |
| 608 | 20230920 | 091900 | 570901795 | 3565 | 3610 | 3610 | 3555 | 22406 |
| 609 | 20230920 | 091800 | 490958585 | 3610 | 3600 | 3610 | 3600 | 1716 |
| 610 | 20230920 | 091700 | 484775735 | 3615 | 3595 | 3620 | 3595 | 2976 |
| 611 | 20230920 | 091600 | 474054190 | 3590 | 3575 | 3600 | 3575 | 4744 |
| 612 | 20230920 | 091500 | 457044410 | 3570 | 3570 | 3570 | 3560 | 3074 |
| 613 | 20230920 | 091400 | 446073705 | 3570 | 3550 | 3570 | 3550 | 2678 |
| 614 | 20230920 | 091300 | 436549640 | 3550 | 3550 | 3555 | 3545 | 3206 |
| 615 | 20230920 | 091200 | 425172530 | 3545 | 3560 | 3575 | 3535 | 7973 |
| 616 | 20230920 | 091100 | 396857660 | 3565 | 3605 | 3605 | 3565 | 22340 |
| 617 | 20230920 | 091000 | 316626275 | 3600 | 3605 | 3615 | 3595 | 13388 |
| 618 | 20230920 | 090900 | 268425010 | 3605 | 3615 | 3615 | 3605 | 5341 |
| 619 | 20230920 | 090800 | 249144200 | 3610 | 3620 | 3625 | 3610 | 13918 |
| 620 | 20230920 | 090700 | 198841270 | 3625 | 3635 | 3640 | 3620 | 3934 |
| 621 | 20230920 | 090600 | 184579470 | 3650 | 3630 | 3650 | 3630 | 3900 |
| 622 | 20230920 | 090500 | 170415495 | 3630 | 3640 | 3640 | 3615 | 7384 |
| 623 | 20230920 | 090400 | 143613725 | 3640 | 3640 | 3655 | 3640 | 2334 |
| 624 | 20230920 | 090300 | 135101370 | 3640 | 3655 | 3660 | 3640 | 4847 |
| 625 | 20230920 | 090200 | 117430365 | 3660 | 3670 | 3670 | 3640 | 4458 |
| 626 | 20230920 | 090100 | 101142090 | 3655 | 3620 | 3655 | 3615 | 2283 |
| 627 | 20230920 | 090000 | 92844160 | 3650 | 3675 | 3675 | 3615 | 25212 |