29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 3 | 20230920 | 185800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20230920 | 185700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20230920 | 185600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20230920 | 185500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20230920 | 185400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20230920 | 185300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20230920 | 185200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20230920 | 185100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20230920 | 185000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20230920 | 184900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20230920 | 184800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20230920 | 184700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20230920 | 184600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20230920 | 184500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20230920 | 184400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20230920 | 184300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20230920 | 184200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20230920 | 184100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20230920 | 184000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20230920 | 183900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20230920 | 183800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20230920 | 183700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20230920 | 183600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20230920 | 183500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20230920 | 183400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20230920 | 183300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20230920 | 183200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20230920 | 183100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20230920 | 183000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20230920 | 182900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 33 | 20230920 | 182800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20230920 | 182700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20230920 | 182600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20230920 | 182500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20230920 | 182400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20230920 | 182300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20230920 | 182200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20230920 | 182100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20230920 | 182000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20230920 | 181900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20230920 | 181800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20230920 | 181700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20230920 | 181600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20230920 | 181500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20230920 | 181400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20230920 | 181300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20230920 | 181200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20230920 | 181100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20230920 | 181000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20230920 | 180900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20230920 | 180800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20230920 | 180700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20230920 | 180600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20230920 | 180500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20230920 | 180400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20230920 | 180300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20230920 | 180200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20230920 | 180100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20230920 | 180000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20230920 | 175900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 63 | 20230920 | 175800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20230920 | 175700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20230920 | 175600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20230920 | 175500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20230920 | 175400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20230920 | 175300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20230920 | 175200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20230920 | 175100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20230920 | 175000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20230920 | 174900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20230920 | 174800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20230920 | 174700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20230920 | 174600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20230920 | 174500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20230920 | 174400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20230920 | 174300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20230920 | 174200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20230920 | 174100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20230920 | 174000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20230920 | 173900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20230920 | 173800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20230920 | 173700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20230920 | 173600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20230920 | 173500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20230920 | 173400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20230920 | 173300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20230920 | 173200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20230920 | 173100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20230920 | 173000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20230920 | 172900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 93 | 20230920 | 172800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20230920 | 172700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20230920 | 172600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20230920 | 172500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20230920 | 172400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20230920 | 172300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20230920 | 172200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20230920 | 172100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20230920 | 172000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20230920 | 171900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20230920 | 171800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20230920 | 171700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20230920 | 171600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20230920 | 171500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20230920 | 171400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20230920 | 171300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20230920 | 171200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20230920 | 171100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20230920 | 171000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20230920 | 170900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20230920 | 170800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20230920 | 170700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20230920 | 170600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20230920 | 170500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20230920 | 170400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20230920 | 170300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20230920 | 170200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20230920 | 170100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20230920 | 170000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20230920 | 165900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 123 | 20230920 | 165800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20230920 | 165700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20230920 | 165600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20230920 | 165500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20230920 | 165400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20230920 | 165300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20230920 | 165200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20230920 | 165100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20230920 | 165000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20230920 | 164900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20230920 | 164800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20230920 | 164700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20230920 | 164600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20230920 | 164500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20230920 | 164400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20230920 | 164300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20230920 | 164200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20230920 | 164100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20230920 | 164000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20230920 | 163900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20230920 | 163800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20230920 | 163700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20230920 | 163600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20230920 | 163500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20230920 | 163400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20230920 | 163300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20230920 | 163200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20230920 | 163100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20230920 | 163000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20230920 | 162900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 153 | 20230920 | 162800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20230920 | 162700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20230920 | 162600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20230920 | 162500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20230920 | 162400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20230920 | 162300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20230920 | 162200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20230920 | 162100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20230920 | 162000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20230920 | 161900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20230920 | 161800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20230920 | 161700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20230920 | 161600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20230920 | 161500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20230920 | 161400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20230920 | 161300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20230920 | 161200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20230920 | 161100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20230920 | 161000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20230920 | 160900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20230920 | 160800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20230920 | 160700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20230920 | 160600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20230920 | 160500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20230920 | 160400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20230920 | 160300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20230920 | 160200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20230920 | 160100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20230920 | 160000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20230920 | 155900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 183 | 20230920 | 155800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20230920 | 155700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20230920 | 155600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20230920 | 155500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20230920 | 155400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20230920 | 155300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20230920 | 155200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20230920 | 155100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20230920 | 155000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20230920 | 154900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20230920 | 154800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20230920 | 154700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 195 | 20230920 | 154600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 196 | 20230920 | 154500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 197 | 20230920 | 154400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 198 | 20230920 | 154300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 199 | 20230920 | 154200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 200 | 20230920 | 154100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 201 | 20230920 | 154000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 202 | 20230920 | 153900 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 203 | 20230920 | 153800 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 204 | 20230920 | 153700 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 205 | 20230920 | 153600 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 206 | 20230920 | 153500 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 207 | 20230920 | 153400 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 208 | 20230920 | 153300 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 209 | 20230920 | 153200 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 210 | 20230920 | 153100 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 211 | 20230920 | 153000 | 1092115605 | 2555 | 2555 | 2555 | 2555 | 6760 |
| 212 | 20230920 | 152900 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 213 | 20230920 | 152800 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 214 | 20230920 | 152700 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 215 | 20230920 | 152600 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 216 | 20230920 | 152500 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 217 | 20230920 | 152400 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 218 | 20230920 | 152300 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 219 | 20230920 | 152200 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 220 | 20230920 | 152100 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 221 | 20230920 | 152000 | 1074843805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 222 | 20230920 | 151900 | 1074843805 | 2565 | 2560 | 2565 | 2560 | 3961 |
| 223 | 20230920 | 151800 | 1064694260 | 2560 | 2560 | 2560 | 2560 | 1397 |
| 224 | 20230920 | 151700 | 1061117940 | 2555 | 2550 | 2560 | 2550 | 678 |
| 225 | 20230920 | 151600 | 1059385495 | 2555 | 2555 | 2555 | 2555 | 1962 |
| 226 | 20230920 | 151500 | 1054372585 | 2555 | 2555 | 2555 | 2555 | 502 |
| 227 | 20230920 | 151400 | 1053089975 | 2555 | 2550 | 2555 | 2550 | 602 |
| 228 | 20230920 | 151300 | 1051552365 | 2555 | 2550 | 2555 | 2550 | 2269 |
| 229 | 20230920 | 151200 | 1045766400 | 2555 | 2555 | 2555 | 2555 | 996 |
| 230 | 20230920 | 151100 | 1043221620 | 2555 | 2555 | 2555 | 2555 | 10 |
| 231 | 20230920 | 151000 | 1043196070 | 2555 | 2555 | 2555 | 2555 | 1 |
| 232 | 20230920 | 150900 | 1043193515 | 2550 | 2555 | 2555 | 2550 | 1507 |
| 233 | 20230920 | 150800 | 1039350635 | 2555 | 2550 | 2555 | 2550 | 153 |
| 234 | 20230920 | 150700 | 1038960475 | 2555 | 2550 | 2555 | 2550 | 21 |
| 235 | 20230920 | 150600 | 1038906920 | 2550 | 2550 | 2550 | 2550 | 490 |
| 236 | 20230920 | 150500 | 1037657420 | 2550 | 2545 | 2550 | 2545 | 2 |
| 237 | 20230920 | 150400 | 1037652325 | 2550 | 2545 | 2550 | 2540 | 427 |
| 238 | 20230920 | 150300 | 1036566105 | 2545 | 2545 | 2545 | 2545 | 104 |
| 239 | 20230920 | 150200 | 1036301425 | 2545 | 2540 | 2545 | 2540 | 300 |
| 240 | 20230920 | 150100 | 1035538925 | 2540 | 2540 | 2540 | 2540 | 2 |
| 241 | 20230920 | 150000 | 1035533845 | 2545 | 2545 | 2545 | 2545 | 39 |
| 242 | 20230920 | 145900 | 1035434590 | 2540 | 2540 | 2540 | 2540 | 1177 |
| 243 | 20230920 | 145800 | 1032445010 | 2540 | 2540 | 2540 | 2540 | 39 |
| 244 | 20230920 | 145700 | 1032345950 | 2540 | 2540 | 2540 | 2540 | 227 |
| 245 | 20230920 | 145600 | 1031769370 | 2545 | 2545 | 2545 | 2545 | 5 |
| 246 | 20230920 | 145500 | 1031756645 | 2545 | 2545 | 2545 | 2545 | 0 |
| 247 | 20230920 | 145400 | 1031756645 | 2545 | 2545 | 2545 | 2545 | 4 |
| 248 | 20230920 | 145300 | 1031746465 | 2540 | 2540 | 2545 | 2540 | 84 |
| 249 | 20230920 | 145200 | 1031533095 | 2545 | 2540 | 2545 | 2540 | 51 |
| 250 | 20230920 | 145100 | 1031403550 | 2545 | 2540 | 2545 | 2540 | 1046 |
| 251 | 20230920 | 145000 | 1028746240 | 2540 | 2540 | 2540 | 2540 | 0 |
| 252 | 20230920 | 144900 | 1028746240 | 2540 | 2530 | 2540 | 2520 | 7952 |
| 253 | 20230920 | 144800 | 1008664155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 254 | 20230920 | 144700 | 1008664155 | 2535 | 2530 | 2535 | 2530 | 3535 |
| 255 | 20230920 | 144600 | 999720585 | 2535 | 2540 | 2540 | 2535 | 1583 |
| 256 | 20230920 | 144500 | 995699805 | 2540 | 2535 | 2540 | 2535 | 4 |
| 257 | 20230920 | 144400 | 995689650 | 2530 | 2540 | 2540 | 2525 | 5011 |
| 258 | 20230920 | 144300 | 983026945 | 2545 | 2545 | 2545 | 2545 | 39 |
| 259 | 20230920 | 144200 | 982927690 | 2545 | 2545 | 2545 | 2545 | 0 |
| 260 | 20230920 | 144100 | 982927690 | 2545 | 2545 | 2545 | 2545 | 101 |
| 261 | 20230920 | 144000 | 982670645 | 2545 | 2540 | 2545 | 2540 | 463 |
| 262 | 20230920 | 143900 | 981494610 | 2540 | 2540 | 2540 | 2540 | 32 |
| 263 | 20230920 | 143800 | 981413330 | 2540 | 2530 | 2540 | 2530 | 52 |
| 264 | 20230920 | 143700 | 981281260 | 2535 | 2535 | 2535 | 2530 | 604 |
| 265 | 20230920 | 143600 | 979750145 | 2535 | 2535 | 2535 | 2535 | 20 |
| 266 | 20230920 | 143500 | 979699445 | 2530 | 2535 | 2535 | 2530 | 380 |
| 267 | 20230920 | 143400 | 978737895 | 2530 | 2535 | 2535 | 2530 | 1500 |
| 268 | 20230920 | 143300 | 974940255 | 2535 | 2540 | 2540 | 2535 | 1156 |
| 269 | 20230920 | 143200 | 972009545 | 2540 | 2540 | 2540 | 2540 | 1185 |
| 270 | 20230920 | 143100 | 968999645 | 2540 | 2540 | 2540 | 2540 | 2 |
| 271 | 20230920 | 143000 | 968994565 | 2540 | 2545 | 2545 | 2540 | 1164 |
| 272 | 20230920 | 142900 | 966036085 | 2545 | 2545 | 2545 | 2545 | 0 |
| 273 | 20230920 | 142800 | 966036085 | 2545 | 2550 | 2550 | 2545 | 173 |
| 274 | 20230920 | 142700 | 965595595 | 2555 | 2550 | 2555 | 2550 | 1105 |
| 275 | 20230920 | 142600 | 962772335 | 2555 | 2555 | 2555 | 2555 | 0 |
| 276 | 20230920 | 142500 | 962772335 | 2555 | 2555 | 2555 | 2555 | 100 |
| 277 | 20230920 | 142400 | 962516835 | 2555 | 2555 | 2555 | 2555 | 1 |
| 278 | 20230920 | 142300 | 962514280 | 2545 | 2545 | 2545 | 2545 | 0 |
| 279 | 20230920 | 142200 | 962514280 | 2545 | 2545 | 2545 | 2545 | 100 |
| 280 | 20230920 | 142100 | 962259780 | 2545 | 2540 | 2545 | 2540 | 292 |
| 281 | 20230920 | 142000 | 961516710 | 2545 | 2545 | 2545 | 2545 | 510 |
| 282 | 20230920 | 141900 | 960218760 | 2540 | 2540 | 2540 | 2540 | 0 |
| 283 | 20230920 | 141800 | 960218760 | 2540 | 2540 | 2540 | 2540 | 150 |
| 284 | 20230920 | 141700 | 959837760 | 2540 | 2540 | 2540 | 2540 | 1115 |
| 285 | 20230920 | 141600 | 957005660 | 2545 | 2545 | 2545 | 2545 | 0 |
| 286 | 20230920 | 141500 | 957005660 | 2545 | 2550 | 2550 | 2545 | 1284 |
| 287 | 20230920 | 141400 | 953737870 | 2545 | 2545 | 2545 | 2545 | 0 |
| 288 | 20230920 | 141300 | 953737870 | 2545 | 2550 | 2555 | 2545 | 1049 |
| 289 | 20230920 | 141200 | 951066175 | 2555 | 2555 | 2555 | 2555 | 0 |
| 290 | 20230920 | 141100 | 951066175 | 2555 | 2555 | 2555 | 2555 | 0 |
| 291 | 20230920 | 141000 | 951066175 | 2555 | 2555 | 2560 | 2555 | 1636 |
| 292 | 20230920 | 140900 | 946886190 | 2555 | 2555 | 2555 | 2555 | 1173 |
| 293 | 20230920 | 140800 | 943889175 | 2555 | 2555 | 2555 | 2555 | 1073 |
| 294 | 20230920 | 140700 | 941147660 | 2555 | 2555 | 2555 | 2555 | 0 |
| 295 | 20230920 | 140600 | 941147660 | 2555 | 2555 | 2555 | 2555 | 1 |
| 296 | 20230920 | 140500 | 941145105 | 2545 | 2545 | 2545 | 2545 | 457 |
| 297 | 20230920 | 140400 | 939982040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 298 | 20230920 | 140300 | 939982040 | 2555 | 2555 | 2555 | 2555 | 4 |
| 299 | 20230920 | 140200 | 939971820 | 2555 | 2555 | 2555 | 2555 | 1 |
| 300 | 20230920 | 140100 | 939969265 | 2555 | 2555 | 2555 | 2555 | 0 |
| 301 | 20230920 | 140000 | 939969265 | 2555 | 2555 | 2555 | 2555 | 131 |
| 302 | 20230920 | 135900 | 939634560 | 2555 | 2555 | 2555 | 2555 | 2 |
| 303 | 20230920 | 135800 | 939629450 | 2540 | 2540 | 2540 | 2540 | 0 |
| 304 | 20230920 | 135700 | 939629450 | 2540 | 2540 | 2540 | 2540 | 2 |
| 305 | 20230920 | 135600 | 939624370 | 2535 | 2550 | 2555 | 2535 | 2537 |
| 306 | 20230920 | 135500 | 933163750 | 2555 | 2545 | 2555 | 2545 | 243 |
| 307 | 20230920 | 135400 | 932544810 | 2545 | 2545 | 2545 | 2545 | 4 |
| 308 | 20230920 | 135300 | 932534630 | 2530 | 2540 | 2540 | 2530 | 1790 |
| 309 | 20230920 | 135200 | 928000220 | 2545 | 2545 | 2545 | 2545 | 2 |
| 310 | 20230920 | 135100 | 927995130 | 2540 | 2545 | 2545 | 2540 | 1315 |
| 311 | 20230920 | 135000 | 924654955 | 2545 | 2535 | 2545 | 2535 | 424 |
| 312 | 20230920 | 134900 | 923578030 | 2540 | 2545 | 2545 | 2540 | 622 |
| 313 | 20230920 | 134800 | 921998145 | 2540 | 2550 | 2550 | 2540 | 2 |
| 314 | 20230920 | 134700 | 921993055 | 2550 | 2545 | 2550 | 2535 | 550 |
| 315 | 20230920 | 134600 | 920597025 | 2555 | 2555 | 2555 | 2555 | 1 |
| 316 | 20230920 | 134500 | 920594470 | 2560 | 2560 | 2560 | 2560 | 0 |
| 317 | 20230920 | 134400 | 920594470 | 2560 | 2560 | 2560 | 2560 | 0 |
| 318 | 20230920 | 134300 | 920594470 | 2560 | 2560 | 2560 | 2540 | 2852 |
| 319 | 20230920 | 134200 | 913319640 | 2560 | 2560 | 2560 | 2560 | 0 |
| 320 | 20230920 | 134100 | 913319640 | 2560 | 2555 | 2560 | 2555 | 58 |
| 321 | 20230920 | 134000 | 913171440 | 2555 | 2555 | 2555 | 2555 | 11 |
| 322 | 20230920 | 133900 | 913143335 | 2560 | 2560 | 2560 | 2560 | 11 |
| 323 | 20230920 | 133800 | 913115175 | 2560 | 2560 | 2560 | 2560 | 1 |
| 324 | 20230920 | 133700 | 913112615 | 2560 | 2560 | 2560 | 2560 | 0 |
| 325 | 20230920 | 133600 | 913112615 | 2560 | 2560 | 2560 | 2560 | 0 |
| 326 | 20230920 | 133500 | 913112615 | 2560 | 2560 | 2560 | 2560 | 1 |
| 327 | 20230920 | 133400 | 913110055 | 2555 | 2555 | 2555 | 2555 | 5 |
| 328 | 20230920 | 133300 | 913097280 | 2560 | 2560 | 2560 | 2560 | 314 |
| 329 | 20230920 | 133200 | 912293440 | 2560 | 2560 | 2565 | 2555 | 2829 |
| 330 | 20230920 | 133100 | 905054245 | 2565 | 2555 | 2565 | 2555 | 382 |
| 331 | 20230920 | 133000 | 904074620 | 2550 | 2545 | 2550 | 2540 | 23679 |
| 332 | 20230920 | 132900 | 843793345 | 2545 | 2555 | 2560 | 2545 | 1841 |
| 333 | 20230920 | 132800 | 839092635 | 2565 | 2565 | 2565 | 2565 | 122 |
| 334 | 20230920 | 132700 | 838779705 | 2565 | 2565 | 2565 | 2560 | 5929 |
| 335 | 20230920 | 132600 | 823596880 | 2565 | 2565 | 2565 | 2565 | 2 |
| 336 | 20230920 | 132500 | 823591750 | 2570 | 2570 | 2570 | 2565 | 2149 |
| 337 | 20230920 | 132400 | 818079550 | 2570 | 2570 | 2570 | 2570 | 1 |
| 338 | 20230920 | 132300 | 818076980 | 2570 | 2565 | 2570 | 2565 | 832 |
| 339 | 20230920 | 132200 | 815942895 | 2570 | 2570 | 2570 | 2570 | 194 |
| 340 | 20230920 | 132100 | 815444315 | 2570 | 2570 | 2570 | 2570 | 1485 |
| 341 | 20230920 | 132000 | 811627865 | 2575 | 2575 | 2575 | 2575 | 0 |
| 342 | 20230920 | 131900 | 811627865 | 2575 | 2575 | 2575 | 2570 | 1103 |
| 343 | 20230920 | 131800 | 808793090 | 2570 | 2575 | 2580 | 2570 | 1025 |
| 344 | 20230920 | 131700 | 806153760 | 2575 | 2575 | 2575 | 2575 | 1296 |
| 345 | 20230920 | 131600 | 802816560 | 2580 | 2575 | 2580 | 2575 | 363 |
| 346 | 20230920 | 131500 | 801881830 | 2575 | 2575 | 2575 | 2575 | 400 |
| 347 | 20230920 | 131400 | 800851830 | 2580 | 2570 | 2580 | 2570 | 500 |
| 348 | 20230920 | 131300 | 799562830 | 2580 | 2580 | 2580 | 2580 | 0 |
| 349 | 20230920 | 131200 | 799562830 | 2580 | 2580 | 2580 | 2575 | 566 |
| 350 | 20230920 | 131100 | 798105050 | 2580 | 2580 | 2580 | 2580 | 2010 |
| 351 | 20230920 | 131000 | 792919250 | 2580 | 2570 | 2580 | 2570 | 2410 |
| 352 | 20230920 | 130900 | 786710510 | 2570 | 2575 | 2575 | 2570 | 424 |
| 353 | 20230920 | 130800 | 785619210 | 2575 | 2575 | 2580 | 2575 | 323 |
| 354 | 20230920 | 130700 | 784787245 | 2575 | 2575 | 2575 | 2575 | 5 |
| 355 | 20230920 | 130600 | 784774370 | 2580 | 2575 | 2580 | 2575 | 978 |
| 356 | 20230920 | 130500 | 782252140 | 2580 | 2575 | 2580 | 2575 | 340 |
| 357 | 20230920 | 130400 | 781376590 | 2570 | 2570 | 2570 | 2570 | 1472 |
| 358 | 20230920 | 130300 | 777593550 | 2570 | 2570 | 2575 | 2570 | 1666 |
| 359 | 20230920 | 130200 | 773311780 | 2570 | 2575 | 2575 | 2570 | 20 |
| 360 | 20230920 | 130100 | 773260375 | 2570 | 2575 | 2575 | 2570 | 106 |
| 361 | 20230920 | 130000 | 772987430 | 2575 | 2575 | 2575 | 2575 | 0 |
| 362 | 20230920 | 125900 | 772987430 | 2575 | 2575 | 2575 | 2575 | 1567 |
| 363 | 20230920 | 125800 | 768952405 | 2575 | 2575 | 2575 | 2575 | 29 |
| 364 | 20230920 | 125700 | 768877730 | 2580 | 2580 | 2580 | 2580 | 575 |
| 365 | 20230920 | 125600 | 767394230 | 2580 | 2580 | 2580 | 2580 | 236 |
| 366 | 20230920 | 125500 | 766785350 | 2585 | 2580 | 2585 | 2580 | 4344 |
| 367 | 20230920 | 125400 | 755577630 | 2580 | 2585 | 2585 | 2580 | 4812 |
| 368 | 20230920 | 125300 | 743146455 | 2585 | 2585 | 2585 | 2580 | 1486 |
| 369 | 20230920 | 125200 | 739305160 | 2575 | 2580 | 2580 | 2575 | 635 |
| 370 | 20230920 | 125100 | 737667535 | 2575 | 2595 | 2600 | 2575 | 17636 |
| 371 | 20230920 | 125000 | 691882525 | 2595 | 2580 | 2600 | 2570 | 16390 |
| 372 | 20230920 | 124900 | 649444965 | 2580 | 2560 | 2580 | 2560 | 10493 |
| 373 | 20230920 | 124800 | 622442245 | 2560 | 2560 | 2570 | 2560 | 3413 |
| 374 | 20230920 | 124700 | 613695400 | 2560 | 2550 | 2560 | 2550 | 5753 |
| 375 | 20230920 | 124600 | 598988240 | 2550 | 2545 | 2550 | 2545 | 3914 |
| 376 | 20230920 | 124500 | 589012295 | 2550 | 2550 | 2550 | 2550 | 1088 |
| 377 | 20230920 | 124400 | 586237895 | 2550 | 2540 | 2550 | 2540 | 12223 |
| 378 | 20230920 | 124300 | 555086645 | 2545 | 2545 | 2545 | 2545 | 0 |
| 379 | 20230920 | 124200 | 555086645 | 2545 | 2545 | 2545 | 2545 | 0 |
| 380 | 20230920 | 124100 | 555086645 | 2545 | 2545 | 2545 | 2540 | 497 |
| 381 | 20230920 | 124000 | 553823330 | 2545 | 2545 | 2545 | 2545 | 50 |
| 382 | 20230920 | 123900 | 553696080 | 2545 | 2540 | 2545 | 2540 | 3019 |
| 383 | 20230920 | 123800 | 546022735 | 2535 | 2535 | 2535 | 2535 | 1074 |
| 384 | 20230920 | 123700 | 543300145 | 2530 | 2530 | 2530 | 2530 | 500 |
| 385 | 20230920 | 123600 | 542035145 | 2530 | 2530 | 2530 | 2530 | 1206 |
| 386 | 20230920 | 123500 | 538983965 | 2530 | 2530 | 2530 | 2530 | 0 |
| 387 | 20230920 | 123400 | 538983965 | 2530 | 2530 | 2530 | 2530 | 0 |
| 388 | 20230920 | 123300 | 538983965 | 2530 | 2530 | 2530 | 2530 | 150 |
| 389 | 20230920 | 123200 | 538604465 | 2530 | 2530 | 2530 | 2530 | 1373 |
| 390 | 20230920 | 123100 | 535130775 | 2535 | 2535 | 2535 | 2530 | 5 |
| 391 | 20230920 | 123000 | 535118110 | 2535 | 2520 | 2535 | 2520 | 2215 |
| 392 | 20230920 | 122900 | 529527035 | 2520 | 2520 | 2520 | 2520 | 0 |
| 393 | 20230920 | 122800 | 529527035 | 2520 | 2520 | 2520 | 2515 | 301 |
| 394 | 20230920 | 122700 | 528770010 | 2520 | 2520 | 2520 | 2520 | 2267 |
| 395 | 20230920 | 122600 | 523057170 | 2520 | 2520 | 2520 | 2520 | 4 |
| 396 | 20230920 | 122500 | 523047090 | 2520 | 2520 | 2520 | 2520 | 1 |
| 397 | 20230920 | 122400 | 523044570 | 2515 | 2515 | 2520 | 2515 | 654 |
| 398 | 20230920 | 122300 | 521399605 | 2515 | 2515 | 2515 | 2515 | 409 |
| 399 | 20230920 | 122200 | 520370970 | 2520 | 2520 | 2520 | 2520 | 0 |
| 400 | 20230920 | 122100 | 520370970 | 2520 | 2520 | 2520 | 2520 | 0 |
| 401 | 20230920 | 122000 | 520370970 | 2520 | 2520 | 2520 | 2520 | 1 |
| 402 | 20230920 | 121900 | 520368450 | 2515 | 2515 | 2515 | 2510 | 73 |
| 403 | 20230920 | 121800 | 520184860 | 2515 | 2515 | 2515 | 2515 | 535 |
| 404 | 20230920 | 121700 | 518839335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 405 | 20230920 | 121600 | 518839335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 406 | 20230920 | 121500 | 518839335 | 2520 | 2520 | 2520 | 2520 | 34 |
| 407 | 20230920 | 121400 | 518753655 | 2520 | 2515 | 2520 | 2515 | 67 |
| 408 | 20230920 | 121300 | 518584890 | 2515 | 2515 | 2520 | 2515 | 604 |
| 409 | 20230920 | 121200 | 517062890 | 2515 | 2515 | 2515 | 2515 | 920 |
| 410 | 20230920 | 121100 | 514749090 | 2515 | 2515 | 2515 | 2515 | 132 |
| 411 | 20230920 | 121000 | 514417110 | 2520 | 2515 | 2520 | 2515 | 554 |
| 412 | 20230920 | 120900 | 513023770 | 2520 | 2520 | 2520 | 2520 | 1017 |
| 413 | 20230920 | 120800 | 510460930 | 2525 | 2525 | 2525 | 2525 | 0 |
| 414 | 20230920 | 120700 | 510460930 | 2525 | 2520 | 2525 | 2520 | 4 |
| 415 | 20230920 | 120600 | 510450845 | 2520 | 2520 | 2520 | 2520 | 21 |
| 416 | 20230920 | 120500 | 510397925 | 2525 | 2530 | 2530 | 2525 | 1560 |
| 417 | 20230920 | 120400 | 506454730 | 2530 | 2530 | 2530 | 2530 | 10 |
| 418 | 20230920 | 120300 | 506429430 | 2530 | 2525 | 2530 | 2525 | 165 |
| 419 | 20230920 | 120200 | 506012130 | 2520 | 2515 | 2525 | 2515 | 4499 |
| 420 | 20230920 | 120100 | 494673205 | 2520 | 2515 | 2520 | 2515 | 39 |
| 421 | 20230920 | 120000 | 494575100 | 2515 | 2515 | 2515 | 2515 | 79 |
| 422 | 20230920 | 115900 | 494376415 | 2515 | 2520 | 2520 | 2515 | 21 |
| 423 | 20230920 | 115800 | 494323545 | 2520 | 2520 | 2520 | 2520 | 0 |
| 424 | 20230920 | 115700 | 494323545 | 2520 | 2515 | 2520 | 2515 | 253 |
| 425 | 20230920 | 115600 | 493686690 | 2520 | 2520 | 2520 | 2520 | 0 |
| 426 | 20230920 | 115500 | 493686690 | 2520 | 2525 | 2525 | 2520 | 298 |
| 427 | 20230920 | 115400 | 492935680 | 2525 | 2530 | 2530 | 2525 | 2407 |
| 428 | 20230920 | 115300 | 486853525 | 2535 | 2540 | 2540 | 2535 | 2486 |
| 429 | 20230920 | 115200 | 480550360 | 2540 | 2540 | 2540 | 2540 | 2 |
| 430 | 20230920 | 115100 | 480545280 | 2535 | 2540 | 2545 | 2535 | 3408 |
| 431 | 20230920 | 115000 | 471893345 | 2545 | 2540 | 2545 | 2540 | 6251 |
| 432 | 20230920 | 114900 | 456015795 | 2540 | 2535 | 2545 | 2535 | 18640 |
| 433 | 20230920 | 114800 | 408652125 | 2540 | 2540 | 2545 | 2535 | 3713 |
| 434 | 20230920 | 114700 | 399216290 | 2540 | 2535 | 2540 | 2535 | 3671 |
| 435 | 20230920 | 114600 | 389905295 | 2530 | 2520 | 2530 | 2520 | 9642 |
| 436 | 20230920 | 114500 | 365547665 | 2515 | 2515 | 2520 | 2515 | 338 |
| 437 | 20230920 | 114400 | 364696030 | 2520 | 2520 | 2520 | 2520 | 1 |
| 438 | 20230920 | 114300 | 364693510 | 2515 | 2510 | 2515 | 2510 | 2109 |
| 439 | 20230920 | 114200 | 359389575 | 2510 | 2510 | 2510 | 2510 | 511 |
| 440 | 20230920 | 114100 | 358106965 | 2510 | 2510 | 2510 | 2510 | 42 |
| 441 | 20230920 | 114000 | 358001545 | 2510 | 2505 | 2510 | 2505 | 91 |
| 442 | 20230920 | 113900 | 357773585 | 2505 | 2505 | 2505 | 2505 | 570 |
| 443 | 20230920 | 113800 | 356345735 | 2505 | 2505 | 2505 | 2505 | 0 |
| 444 | 20230920 | 113700 | 356345735 | 2505 | 2500 | 2505 | 2500 | 7 |
| 445 | 20230920 | 113600 | 356328225 | 2500 | 2500 | 2500 | 2500 | 54 |
| 446 | 20230920 | 113500 | 356193225 | 2500 | 2500 | 2500 | 2500 | 0 |
| 447 | 20230920 | 113400 | 356193225 | 2500 | 2500 | 2500 | 2500 | 0 |
| 448 | 20230920 | 113300 | 356193225 | 2500 | 2500 | 2500 | 2500 | 0 |
| 449 | 20230920 | 113200 | 356193225 | 2500 | 2500 | 2500 | 2500 | 0 |
| 450 | 20230920 | 113100 | 356193225 | 2500 | 2505 | 2505 | 2500 | 500 |
| 451 | 20230920 | 113000 | 354941910 | 2510 | 2510 | 2510 | 2510 | 1 |
| 452 | 20230920 | 112900 | 354939400 | 2500 | 2500 | 2500 | 2500 | 3509 |
| 453 | 20230920 | 112800 | 346166900 | 2500 | 2500 | 2500 | 2500 | 0 |
| 454 | 20230920 | 112700 | 346166900 | 2500 | 2500 | 2500 | 2500 | 111 |
| 455 | 20230920 | 112600 | 345889400 | 2505 | 2505 | 2505 | 2505 | 82 |
| 456 | 20230920 | 112500 | 345683990 | 2510 | 2510 | 2510 | 2510 | 1030 |
| 457 | 20230920 | 112400 | 343098690 | 2510 | 2510 | 2510 | 2510 | 0 |
| 458 | 20230920 | 112300 | 343098690 | 2510 | 2510 | 2510 | 2510 | 0 |
| 459 | 20230920 | 112200 | 343098690 | 2510 | 2510 | 2510 | 2510 | 1 |
| 460 | 20230920 | 112100 | 343096180 | 2505 | 2505 | 2505 | 2505 | 70 |
| 461 | 20230920 | 112000 | 342920830 | 2510 | 2510 | 2510 | 2505 | 3131 |
| 462 | 20230920 | 111900 | 335064520 | 2510 | 2500 | 2510 | 2500 | 11823 |
| 463 | 20230920 | 111800 | 305453775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 464 | 20230920 | 111700 | 305453775 | 2495 | 2495 | 2495 | 2495 | 952 |
| 465 | 20230920 | 111600 | 303078535 | 2495 | 2495 | 2495 | 2495 | 1148 |
| 466 | 20230920 | 111500 | 300214275 | 2495 | 2495 | 2495 | 2495 | 500 |
| 467 | 20230920 | 111400 | 298966775 | 2495 | 2500 | 2500 | 2495 | 1194 |
| 468 | 20230920 | 111300 | 295986545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 469 | 20230920 | 111200 | 295986545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 470 | 20230920 | 111100 | 295986545 | 2500 | 2500 | 2500 | 2500 | 2 |
| 471 | 20230920 | 111000 | 295981545 | 2500 | 2495 | 2500 | 2495 | 2646 |
| 472 | 20230920 | 110900 | 289377275 | 2490 | 2495 | 2495 | 2490 | 1070 |
| 473 | 20230920 | 110800 | 286709625 | 2495 | 2495 | 2495 | 2495 | 101 |
| 474 | 20230920 | 110700 | 286457630 | 2495 | 2495 | 2495 | 2495 | 0 |
| 475 | 20230920 | 110600 | 286457630 | 2495 | 2495 | 2495 | 2495 | 0 |
| 476 | 20230920 | 110500 | 286457630 | 2495 | 2495 | 2495 | 2495 | 0 |
| 477 | 20230920 | 110400 | 286457630 | 2495 | 2490 | 2495 | 2490 | 501 |
| 478 | 20230920 | 110300 | 285210135 | 2495 | 2495 | 2495 | 2495 | 124 |
| 479 | 20230920 | 110200 | 284900755 | 2495 | 2495 | 2495 | 2495 | 53 |
| 480 | 20230920 | 110100 | 284768520 | 2495 | 2495 | 2495 | 2495 | 83 |
| 481 | 20230920 | 110000 | 284561435 | 2495 | 2495 | 2495 | 2495 | 11 |
| 482 | 20230920 | 105900 | 284533990 | 2495 | 2495 | 2495 | 2495 | 421 |
| 483 | 20230920 | 105800 | 283483595 | 2495 | 2490 | 2495 | 2490 | 837 |
| 484 | 20230920 | 105700 | 281399460 | 2490 | 2490 | 2490 | 2490 | 150 |
| 485 | 20230920 | 105600 | 281025960 | 2495 | 2495 | 2495 | 2495 | 0 |
| 486 | 20230920 | 105500 | 281025960 | 2495 | 2495 | 2495 | 2495 | 401 |
| 487 | 20230920 | 105400 | 280025465 | 2495 | 2490 | 2495 | 2485 | 174 |
| 488 | 20230920 | 105300 | 279592350 | 2490 | 2490 | 2490 | 2490 | 5 |
| 489 | 20230920 | 105200 | 279579900 | 2490 | 2490 | 2490 | 2490 | 176 |
| 490 | 20230920 | 105100 | 279141660 | 2490 | 2490 | 2490 | 2490 | 0 |
| 491 | 20230920 | 105000 | 279141660 | 2490 | 2485 | 2490 | 2485 | 3301 |
| 492 | 20230920 | 104900 | 270938670 | 2490 | 2490 | 2490 | 2490 | 713 |
| 493 | 20230920 | 104800 | 269163300 | 2495 | 2495 | 2495 | 2495 | 1 |
| 494 | 20230920 | 104700 | 269160805 | 2490 | 2490 | 2490 | 2490 | 2908 |
| 495 | 20230920 | 104600 | 261919885 | 2495 | 2495 | 2495 | 2495 | 41 |
| 496 | 20230920 | 104500 | 261817590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 497 | 20230920 | 104400 | 261817590 | 2500 | 2495 | 2500 | 2495 | 1001 |
| 498 | 20230920 | 104300 | 259320090 | 2500 | 2500 | 2500 | 2500 | 2 |
| 499 | 20230920 | 104200 | 259315090 | 2495 | 2495 | 2495 | 2495 | 0 |
| 500 | 20230920 | 104100 | 259315090 | 2495 | 2495 | 2495 | 2495 | 0 |
| 501 | 20230920 | 104000 | 259315090 | 2495 | 2495 | 2495 | 2495 | 150 |
| 502 | 20230920 | 103900 | 258940840 | 2500 | 2500 | 2500 | 2500 | 200 |
| 503 | 20230920 | 103800 | 258440840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 504 | 20230920 | 103700 | 258440840 | 2500 | 2500 | 2500 | 2500 | 133 |
| 505 | 20230920 | 103600 | 258108340 | 2490 | 2490 | 2490 | 2490 | 54 |
| 506 | 20230920 | 103500 | 257973880 | 2490 | 2500 | 2500 | 2490 | 1054 |
| 507 | 20230920 | 103400 | 255341225 | 2500 | 2500 | 2500 | 2500 | 2 |
| 508 | 20230920 | 103300 | 255336225 | 2500 | 2500 | 2500 | 2500 | 2016 |
| 509 | 20230920 | 103200 | 250296225 | 2500 | 2500 | 2500 | 2500 | 7 |
| 510 | 20230920 | 103100 | 250278725 | 2500 | 2500 | 2500 | 2500 | 0 |
| 511 | 20230920 | 103000 | 250278725 | 2500 | 2500 | 2500 | 2500 | 456 |
| 512 | 20230920 | 102900 | 249138725 | 2505 | 2490 | 2505 | 2490 | 6447 |
| 513 | 20230920 | 102800 | 233026890 | 2490 | 2490 | 2490 | 2490 | 15 |
| 514 | 20230920 | 102700 | 232989540 | 2490 | 2490 | 2490 | 2490 | 0 |
| 515 | 20230920 | 102600 | 232989540 | 2490 | 2490 | 2490 | 2490 | 0 |
| 516 | 20230920 | 102500 | 232989540 | 2490 | 2490 | 2490 | 2490 | 2000 |
| 517 | 20230920 | 102400 | 228009540 | 2490 | 2495 | 2495 | 2490 | 744 |
| 518 | 20230920 | 102300 | 226153310 | 2495 | 2495 | 2495 | 2495 | 830 |
| 519 | 20230920 | 102200 | 224082460 | 2495 | 2495 | 2495 | 2495 | 400 |
| 520 | 20230920 | 102100 | 223084460 | 2495 | 2495 | 2495 | 2495 | 1940 |
| 521 | 20230920 | 102000 | 218244160 | 2495 | 2495 | 2495 | 2495 | 0 |
| 522 | 20230920 | 101900 | 218244160 | 2495 | 2495 | 2495 | 2495 | 0 |
| 523 | 20230920 | 101800 | 218244160 | 2495 | 2495 | 2495 | 2495 | 111 |
| 524 | 20230920 | 101700 | 217967215 | 2495 | 2495 | 2495 | 2495 | 415 |
| 525 | 20230920 | 101600 | 216931790 | 2500 | 2495 | 2500 | 2495 | 837 |
| 526 | 20230920 | 101500 | 214843470 | 2495 | 2495 | 2495 | 2495 | 612 |
| 527 | 20230920 | 101400 | 213316530 | 2495 | 2495 | 2495 | 2495 | 502 |
| 528 | 20230920 | 101300 | 212064040 | 2495 | 2495 | 2495 | 2495 | 0 |
| 529 | 20230920 | 101200 | 212064040 | 2495 | 2495 | 2495 | 2495 | 0 |
| 530 | 20230920 | 101100 | 212064040 | 2495 | 2495 | 2495 | 2490 | 90 |
| 531 | 20230920 | 101000 | 211839930 | 2495 | 2495 | 2495 | 2490 | 434 |
| 532 | 20230920 | 100900 | 210757250 | 2495 | 2495 | 2495 | 2495 | 102 |
| 533 | 20230920 | 100800 | 210502760 | 2490 | 2490 | 2490 | 2490 | 1059 |
| 534 | 20230920 | 100700 | 207865850 | 2490 | 2485 | 2490 | 2485 | 411 |
| 535 | 20230920 | 100600 | 206844460 | 2485 | 2485 | 2485 | 2485 | 0 |
| 536 | 20230920 | 100500 | 206844460 | 2485 | 2485 | 2485 | 2485 | 100 |
| 537 | 20230920 | 100400 | 206595960 | 2480 | 2480 | 2485 | 2480 | 121 |
| 538 | 20230920 | 100300 | 206295875 | 2485 | 2480 | 2485 | 2480 | 1556 |
| 539 | 20230920 | 100200 | 202436990 | 2485 | 2480 | 2485 | 2480 | 8 |
| 540 | 20230920 | 100100 | 202417145 | 2485 | 2485 | 2485 | 2485 | 0 |
| 541 | 20230920 | 100000 | 202417145 | 2485 | 2480 | 2485 | 2480 | 292 |
| 542 | 20230920 | 095900 | 201692980 | 2480 | 2480 | 2480 | 2475 | 840 |
| 543 | 20230920 | 095800 | 199612555 | 2475 | 2480 | 2480 | 2475 | 142 |
| 544 | 20230920 | 095700 | 199260500 | 2480 | 2480 | 2480 | 2480 | 547 |
| 545 | 20230920 | 095600 | 197903940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 546 | 20230920 | 095500 | 197903940 | 2480 | 2485 | 2485 | 2480 | 345 |
| 547 | 20230920 | 095400 | 197048335 | 2480 | 2485 | 2485 | 2480 | 485 |
| 548 | 20230920 | 095300 | 195845530 | 2485 | 2485 | 2485 | 2485 | 2 |
| 549 | 20230920 | 095200 | 195840560 | 2480 | 2490 | 2490 | 2480 | 1004 |
| 550 | 20230920 | 095100 | 193345475 | 2490 | 2490 | 2490 | 2490 | 50 |
| 551 | 20230920 | 095000 | 193220975 | 2490 | 2490 | 2490 | 2490 | 500 |
| 552 | 20230920 | 094900 | 191975975 | 2495 | 2495 | 2495 | 2495 | 0 |
| 553 | 20230920 | 094800 | 191975975 | 2495 | 2495 | 2495 | 2495 | 301 |
| 554 | 20230920 | 094700 | 191224980 | 2485 | 2495 | 2495 | 2485 | 9 |
| 555 | 20230920 | 094600 | 191202570 | 2490 | 2495 | 2495 | 2490 | 6 |
| 556 | 20230920 | 094500 | 191187625 | 2490 | 2490 | 2490 | 2490 | 985 |
| 557 | 20230920 | 094400 | 188734975 | 2490 | 2490 | 2490 | 2490 | 29 |
| 558 | 20230920 | 094300 | 188662765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 559 | 20230920 | 094200 | 188662765 | 2490 | 2490 | 2495 | 2490 | 2185 |
| 560 | 20230920 | 094100 | 183222110 | 2490 | 2490 | 2490 | 2490 | 0 |
| 561 | 20230920 | 094000 | 183222110 | 2490 | 2490 | 2490 | 2490 | 1148 |
| 562 | 20230920 | 093900 | 180363590 | 2490 | 2490 | 2490 | 2485 | 203 |
| 563 | 20230920 | 093800 | 179858625 | 2490 | 2490 | 2490 | 2490 | 3 |
| 564 | 20230920 | 093700 | 179851155 | 2490 | 2495 | 2495 | 2490 | 555 |
| 565 | 20230920 | 093600 | 178469200 | 2490 | 2490 | 2495 | 2490 | 442 |
| 566 | 20230920 | 093500 | 177368560 | 2495 | 2490 | 2495 | 2490 | 407 |
| 567 | 20230920 | 093400 | 176355125 | 2495 | 2495 | 2495 | 2495 | 10 |
| 568 | 20230920 | 093300 | 176330175 | 2495 | 2495 | 2495 | 2495 | 5 |
| 569 | 20230920 | 093200 | 176317700 | 2495 | 2495 | 2505 | 2495 | 828 |
| 570 | 20230920 | 093100 | 174251820 | 2495 | 2495 | 2505 | 2495 | 736 |
| 571 | 20230920 | 093000 | 172415490 | 2505 | 2500 | 2505 | 2495 | 3001 |
| 572 | 20230920 | 092900 | 164927495 | 2505 | 2500 | 2505 | 2500 | 616 |
| 573 | 20230920 | 092800 | 163385115 | 2495 | 2495 | 2500 | 2495 | 1727 |
| 574 | 20230920 | 092700 | 159076225 | 2500 | 2500 | 2500 | 2500 | 22 |
| 575 | 20230920 | 092600 | 159021225 | 2495 | 2495 | 2495 | 2495 | 188 |
| 576 | 20230920 | 092500 | 158552165 | 2500 | 2505 | 2505 | 2500 | 467 |
| 577 | 20230920 | 092400 | 157384660 | 2500 | 2505 | 2505 | 2495 | 1100 |
| 578 | 20230920 | 092300 | 154634390 | 2510 | 2505 | 2510 | 2505 | 5844 |
| 579 | 20230920 | 092200 | 139984625 | 2500 | 2500 | 2500 | 2500 | 3461 |
| 580 | 20230920 | 092100 | 131332125 | 2500 | 2500 | 2500 | 2495 | 7745 |
| 581 | 20230920 | 092000 | 111989090 | 2505 | 2500 | 2505 | 2500 | 170 |
| 582 | 20230920 | 091900 | 111564080 | 2505 | 2470 | 2505 | 2470 | 15650 |
| 583 | 20230920 | 091800 | 72710000 | 2465 | 2470 | 2470 | 2465 | 4148 |
| 584 | 20230920 | 091700 | 62475230 | 2475 | 2475 | 2475 | 2475 | 100 |
| 585 | 20230920 | 091600 | 62227730 | 2475 | 2475 | 2475 | 2470 | 322 |
| 586 | 20230920 | 091500 | 61431285 | 2480 | 2470 | 2480 | 2470 | 8439 |
| 587 | 20230920 | 091400 | 40586605 | 2465 | 2470 | 2470 | 2465 | 1942 |
| 588 | 20230920 | 091300 | 35789990 | 2470 | 2470 | 2470 | 2470 | 715 |
| 589 | 20230920 | 091200 | 34023940 | 2470 | 2480 | 2480 | 2470 | 341 |
| 590 | 20230920 | 091100 | 33181660 | 2480 | 2470 | 2480 | 2470 | 3361 |
| 591 | 20230920 | 091000 | 24879980 | 2470 | 2480 | 2480 | 2470 | 3964 |
| 592 | 20230920 | 090900 | 15072405 | 2480 | 2475 | 2480 | 2475 | 2 |
| 593 | 20230920 | 090800 | 15067450 | 2475 | 2480 | 2480 | 2475 | 426 |
| 594 | 20230920 | 090700 | 14012220 | 2480 | 2480 | 2480 | 2480 | 1 |
| 595 | 20230920 | 090600 | 14009740 | 2470 | 2470 | 2470 | 2470 | 50 |
| 596 | 20230920 | 090500 | 13886240 | 2470 | 2485 | 2485 | 2465 | 2156 |
| 597 | 20230920 | 090400 | 8561675 | 2490 | 2485 | 2490 | 2485 | 146 |
| 598 | 20230920 | 090300 | 8198815 | 2495 | 2495 | 2495 | 2495 | 1 |
| 599 | 20230920 | 090200 | 8196320 | 2470 | 2485 | 2485 | 2470 | 1935 |
| 600 | 20230920 | 090100 | 3408805 | 2485 | 2485 | 2485 | 2485 | 518 |
| 601 | 20230920 | 090000 | 2121575 | 2480 | 2485 | 2485 | 2480 | 854 |