29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 3 | 20230919 | 185200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230919 | 185100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230919 | 185000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230919 | 184900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230919 | 184800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230919 | 184700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230919 | 184600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230919 | 184500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230919 | 184400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230919 | 184300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230919 | 184200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230919 | 184100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230919 | 184000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230919 | 183900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230919 | 183800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230919 | 183700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230919 | 183600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230919 | 183500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230919 | 183400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230919 | 183300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230919 | 183200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230919 | 183100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230919 | 183000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230919 | 182900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230919 | 182800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230919 | 182700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230919 | 182600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230919 | 182500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230919 | 182400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230919 | 182300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 33 | 20230919 | 182200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230919 | 182100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230919 | 182000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230919 | 181900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230919 | 181800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230919 | 181700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230919 | 181600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230919 | 181500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230919 | 181400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230919 | 181300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230919 | 181200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230919 | 181100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230919 | 181000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230919 | 180900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230919 | 180800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230919 | 180700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230919 | 180600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230919 | 180500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230919 | 180400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230919 | 180300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230919 | 180200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230919 | 180100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230919 | 180000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230919 | 175900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230919 | 175800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230919 | 175700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230919 | 175600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230919 | 175500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230919 | 175400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230919 | 175300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 63 | 20230919 | 175200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230919 | 175100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230919 | 175000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230919 | 174900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230919 | 174800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230919 | 174700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230919 | 174600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230919 | 174500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230919 | 174400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230919 | 174300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230919 | 174200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230919 | 174100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230919 | 174000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230919 | 173900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230919 | 173800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230919 | 173700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230919 | 173600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230919 | 173500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230919 | 173400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230919 | 173300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230919 | 173200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230919 | 173100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230919 | 173000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230919 | 172900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230919 | 172800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230919 | 172700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230919 | 172600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230919 | 172500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230919 | 172400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230919 | 172300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 93 | 20230919 | 172200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230919 | 172100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230919 | 172000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230919 | 171900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230919 | 171800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230919 | 171700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230919 | 171600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230919 | 171500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230919 | 171400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230919 | 171300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230919 | 171200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230919 | 171100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230919 | 171000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230919 | 170900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230919 | 170800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230919 | 170700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230919 | 170600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230919 | 170500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230919 | 170400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230919 | 170300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230919 | 170200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230919 | 170100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230919 | 170000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230919 | 165900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230919 | 165800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230919 | 165700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230919 | 165600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230919 | 165500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230919 | 165400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230919 | 165300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 123 | 20230919 | 165200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230919 | 165100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230919 | 165000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230919 | 164900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230919 | 164800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230919 | 164700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230919 | 164600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230919 | 164500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230919 | 164400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230919 | 164300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230919 | 164200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230919 | 164100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230919 | 164000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230919 | 163900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230919 | 163800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230919 | 163700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230919 | 163600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230919 | 163500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230919 | 163400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230919 | 163300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230919 | 163200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230919 | 163100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230919 | 163000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230919 | 162900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230919 | 162800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230919 | 162700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230919 | 162600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230919 | 162500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230919 | 162400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230919 | 162300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 153 | 20230919 | 162200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230919 | 162100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230919 | 162000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230919 | 161900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230919 | 161800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230919 | 161700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230919 | 161600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230919 | 161500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230919 | 161400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230919 | 161300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230919 | 161200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230919 | 161100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230919 | 161000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230919 | 160900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230919 | 160800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230919 | 160700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230919 | 160600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230919 | 160500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230919 | 160400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230919 | 160300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230919 | 160200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230919 | 160100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230919 | 160000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230919 | 155900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230919 | 155800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230919 | 155700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230919 | 155600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230919 | 155500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230919 | 155400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230919 | 155300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 183 | 20230919 | 155200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230919 | 155100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230919 | 155000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230919 | 154900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230919 | 154800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230919 | 154700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230919 | 154600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230919 | 154500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230919 | 154400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230919 | 154300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230919 | 154200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230919 | 154100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230919 | 154000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230919 | 153900 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230919 | 153800 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230919 | 153700 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230919 | 153600 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230919 | 153500 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230919 | 153400 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230919 | 153300 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230919 | 153200 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230919 | 153100 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230919 | 153000 | 3168873905 | 2860 | 2860 | 2860 | 2860 | 13375 |
| 206 | 20230919 | 152900 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20230919 | 152800 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20230919 | 152700 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20230919 | 152600 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20230919 | 152500 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20230919 | 152400 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20230919 | 152300 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 213 | 20230919 | 152200 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20230919 | 152100 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20230919 | 152000 | 3130621405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20230919 | 151900 | 3130621405 | 2875 | 2875 | 2875 | 2865 | 3710 |
| 217 | 20230919 | 151800 | 3119963045 | 2875 | 2865 | 2880 | 2865 | 5526 |
| 218 | 20230919 | 151700 | 3104103080 | 2865 | 2865 | 2865 | 2855 | 7323 |
| 219 | 20230919 | 151600 | 3083151920 | 2865 | 2855 | 2875 | 2855 | 15724 |
| 220 | 20230919 | 151500 | 3038192020 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20230919 | 151400 | 3038192020 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20230919 | 151300 | 3038192020 | 2855 | 2860 | 2870 | 2855 | 4757 |
| 223 | 20230919 | 151200 | 3024592350 | 2860 | 2865 | 2865 | 2860 | 1585 |
| 224 | 20230919 | 151100 | 3020058540 | 2860 | 2865 | 2865 | 2860 | 2669 |
| 225 | 20230919 | 151000 | 3012419855 | 2865 | 2870 | 2870 | 2865 | 3689 |
| 226 | 20230919 | 150900 | 3001848740 | 2875 | 2870 | 2875 | 2870 | 736 |
| 227 | 20230919 | 150800 | 2999735105 | 2865 | 2860 | 2870 | 2860 | 3304 |
| 228 | 20230919 | 150700 | 2990283260 | 2860 | 2870 | 2880 | 2860 | 1456 |
| 229 | 20230919 | 150600 | 2986114010 | 2870 | 2875 | 2875 | 2860 | 4694 |
| 230 | 20230919 | 150500 | 2972647910 | 2875 | 2860 | 2875 | 2860 | 19774 |
| 231 | 20230919 | 150400 | 2916086660 | 2870 | 2865 | 2870 | 2865 | 2008 |
| 232 | 20230919 | 150300 | 2910333240 | 2865 | 2885 | 2885 | 2865 | 14086 |
| 233 | 20230919 | 150200 | 2869917630 | 2885 | 2885 | 2885 | 2885 | 452 |
| 234 | 20230919 | 150100 | 2868613610 | 2880 | 2880 | 2880 | 2880 | 0 |
| 235 | 20230919 | 150000 | 2868613610 | 2880 | 2885 | 2885 | 2875 | 4968 |
| 236 | 20230919 | 145900 | 2854293250 | 2890 | 2890 | 2890 | 2890 | 7 |
| 237 | 20230919 | 145800 | 2854273020 | 2885 | 2890 | 2890 | 2885 | 675 |
| 238 | 20230919 | 145700 | 2852324765 | 2890 | 2895 | 2895 | 2890 | 4248 |
| 239 | 20230919 | 145600 | 2840041250 | 2900 | 2895 | 2900 | 2895 | 1345 |
| 240 | 20230919 | 145500 | 2836141255 | 2895 | 2895 | 2895 | 2895 | 222 |
| 241 | 20230919 | 145400 | 2835498565 | 2895 | 2890 | 2895 | 2890 | 1093 |
| 242 | 20230919 | 145300 | 2832338455 | 2890 | 2880 | 2890 | 2880 | 95 |
| 243 | 20230919 | 145200 | 2832063915 | 2880 | 2880 | 2885 | 2880 | 3145 |
| 244 | 20230919 | 145100 | 2822997160 | 2885 | 2885 | 2885 | 2885 | 11 |
| 245 | 20230919 | 145000 | 2822965425 | 2885 | 2885 | 2885 | 2875 | 4507 |
| 246 | 20230919 | 144900 | 2809992065 | 2885 | 2885 | 2885 | 2885 | 441 |
| 247 | 20230919 | 144800 | 2808719780 | 2885 | 2885 | 2885 | 2880 | 2582 |
| 248 | 20230919 | 144700 | 2801274940 | 2885 | 2895 | 2895 | 2885 | 297 |
| 249 | 20230919 | 144600 | 2800415135 | 2895 | 2895 | 2895 | 2895 | 52 |
| 250 | 20230919 | 144500 | 2800264595 | 2890 | 2890 | 2895 | 2890 | 1098 |
| 251 | 20230919 | 144400 | 2797089690 | 2895 | 2890 | 2895 | 2890 | 545 |
| 252 | 20230919 | 144300 | 2795513495 | 2895 | 2890 | 2895 | 2890 | 412 |
| 253 | 20230919 | 144200 | 2794322795 | 2895 | 2885 | 2895 | 2885 | 1108 |
| 254 | 20230919 | 144100 | 2791124485 | 2895 | 2895 | 2895 | 2890 | 801 |
| 255 | 20230919 | 144000 | 2788808075 | 2890 | 2890 | 2890 | 2890 | 698 |
| 256 | 20230919 | 143900 | 2786790855 | 2895 | 2890 | 2895 | 2890 | 366 |
| 257 | 20230919 | 143800 | 2785731775 | 2890 | 2885 | 2890 | 2885 | 883 |
| 258 | 20230919 | 143700 | 2783180905 | 2885 | 2885 | 2885 | 2880 | 1731 |
| 259 | 20230919 | 143600 | 2778192945 | 2880 | 2880 | 2885 | 2880 | 832 |
| 260 | 20230919 | 143500 | 2775796715 | 2875 | 2870 | 2875 | 2870 | 2236 |
| 261 | 20230919 | 143400 | 2769368765 | 2870 | 2880 | 2880 | 2870 | 4313 |
| 262 | 20230919 | 143300 | 2756964650 | 2885 | 2890 | 2890 | 2885 | 1122 |
| 263 | 20230919 | 143200 | 2753727580 | 2890 | 2895 | 2895 | 2890 | 1197 |
| 264 | 20230919 | 143100 | 2750268020 | 2895 | 2895 | 2895 | 2895 | 187 |
| 265 | 20230919 | 143000 | 2749726655 | 2895 | 2895 | 2895 | 2895 | 350 |
| 266 | 20230919 | 142900 | 2748713405 | 2895 | 2895 | 2895 | 2890 | 793 |
| 267 | 20230919 | 142800 | 2746420420 | 2895 | 2885 | 2895 | 2885 | 1582 |
| 268 | 20230919 | 142700 | 2741850005 | 2880 | 2880 | 2880 | 2880 | 1 |
| 269 | 20230919 | 142600 | 2741847125 | 2880 | 2875 | 2885 | 2875 | 5134 |
| 270 | 20230919 | 142500 | 2727078405 | 2875 | 2890 | 2890 | 2860 | 48514 |
| 271 | 20230919 | 142400 | 2587625820 | 2895 | 2895 | 2895 | 2895 | 820 |
| 272 | 20230919 | 142300 | 2585251920 | 2895 | 2900 | 2900 | 2890 | 3553 |
| 273 | 20230919 | 142200 | 2574966485 | 2895 | 2900 | 2900 | 2895 | 72 |
| 274 | 20230919 | 142100 | 2574757690 | 2900 | 2900 | 2900 | 2900 | 377 |
| 275 | 20230919 | 142000 | 2573664390 | 2900 | 2900 | 2905 | 2900 | 4243 |
| 276 | 20230919 | 141900 | 2561359650 | 2900 | 2900 | 2900 | 2900 | 1636 |
| 277 | 20230919 | 141800 | 2556615250 | 2895 | 2895 | 2895 | 2895 | 311 |
| 278 | 20230919 | 141700 | 2555714905 | 2895 | 2900 | 2900 | 2895 | 4054 |
| 279 | 20230919 | 141600 | 2543978265 | 2900 | 2900 | 2900 | 2900 | 184 |
| 280 | 20230919 | 141500 | 2543444665 | 2900 | 2895 | 2900 | 2895 | 1053 |
| 281 | 20230919 | 141400 | 2540395730 | 2895 | 2900 | 2900 | 2895 | 708 |
| 282 | 20230919 | 141300 | 2538344030 | 2895 | 2895 | 2895 | 2895 | 1366 |
| 283 | 20230919 | 141200 | 2534389460 | 2895 | 2900 | 2900 | 2895 | 534 |
| 284 | 20230919 | 141100 | 2532843525 | 2900 | 2900 | 2900 | 2900 | 2 |
| 285 | 20230919 | 141000 | 2532837725 | 2895 | 2895 | 2900 | 2895 | 82 |
| 286 | 20230919 | 140900 | 2532600085 | 2900 | 2900 | 2900 | 2900 | 383 |
| 287 | 20230919 | 140800 | 2531489385 | 2900 | 2900 | 2900 | 2900 | 5 |
| 288 | 20230919 | 140700 | 2531474885 | 2900 | 2905 | 2905 | 2900 | 9858 |
| 289 | 20230919 | 140600 | 2502886485 | 2900 | 2900 | 2905 | 2900 | 744 |
| 290 | 20230919 | 140500 | 2500728385 | 2905 | 2900 | 2905 | 2900 | 198 |
| 291 | 20230919 | 140400 | 2500154180 | 2905 | 2905 | 2905 | 2905 | 869 |
| 292 | 20230919 | 140300 | 2497629735 | 2910 | 2915 | 2915 | 2905 | 8106 |
| 293 | 20230919 | 140200 | 2474065450 | 2910 | 2915 | 2915 | 2910 | 27 |
| 294 | 20230919 | 140100 | 2473986850 | 2910 | 2910 | 2910 | 2910 | 3 |
| 295 | 20230919 | 140000 | 2473978120 | 2915 | 2915 | 2915 | 2915 | 250 |
| 296 | 20230919 | 135900 | 2473249370 | 2915 | 2910 | 2915 | 2905 | 1229 |
| 297 | 20230919 | 135800 | 2469674270 | 2910 | 2910 | 2910 | 2910 | 189 |
| 298 | 20230919 | 135700 | 2469124280 | 2910 | 2910 | 2910 | 2910 | 1564 |
| 299 | 20230919 | 135600 | 2464573040 | 2910 | 2910 | 2910 | 2910 | 10 |
| 300 | 20230919 | 135500 | 2464543940 | 2910 | 2910 | 2910 | 2910 | 1124 |
| 301 | 20230919 | 135400 | 2461273100 | 2910 | 2915 | 2915 | 2910 | 5003 |
| 302 | 20230919 | 135300 | 2446714355 | 2915 | 2915 | 2915 | 2915 | 301 |
| 303 | 20230919 | 135200 | 2445836940 | 2915 | 2915 | 2915 | 2910 | 781 |
| 304 | 20230919 | 135100 | 2443560370 | 2915 | 2915 | 2915 | 2915 | 0 |
| 305 | 20230919 | 135000 | 2443560370 | 2915 | 2910 | 2915 | 2910 | 5 |
| 306 | 20230919 | 134900 | 2443545815 | 2915 | 2915 | 2915 | 2915 | 506 |
| 307 | 20230919 | 134800 | 2442070825 | 2905 | 2905 | 2905 | 2905 | 300 |
| 308 | 20230919 | 134700 | 2441199325 | 2910 | 2910 | 2910 | 2910 | 4008 |
| 309 | 20230919 | 134600 | 2429536045 | 2910 | 2910 | 2910 | 2910 | 645 |
| 310 | 20230919 | 134500 | 2427659095 | 2910 | 2910 | 2915 | 2905 | 5634 |
| 311 | 20230919 | 134400 | 2411271490 | 2910 | 2915 | 2915 | 2910 | 22 |
| 312 | 20230919 | 134300 | 2411207365 | 2915 | 2910 | 2915 | 2910 | 331 |
| 313 | 20230919 | 134200 | 2410244105 | 2910 | 2910 | 2910 | 2910 | 1 |
| 314 | 20230919 | 134100 | 2410241195 | 2910 | 2910 | 2910 | 2910 | 1203 |
| 315 | 20230919 | 134000 | 2406740465 | 2915 | 2915 | 2915 | 2915 | 737 |
| 316 | 20230919 | 133900 | 2404592110 | 2920 | 2920 | 2920 | 2920 | 10 |
| 317 | 20230919 | 133800 | 2404562910 | 2920 | 2915 | 2920 | 2915 | 817 |
| 318 | 20230919 | 133700 | 2402181270 | 2920 | 2915 | 2920 | 2915 | 3696 |
| 319 | 20230919 | 133600 | 2391402405 | 2915 | 2920 | 2920 | 2915 | 505 |
| 320 | 20230919 | 133500 | 2389928305 | 2915 | 2915 | 2920 | 2915 | 306 |
| 321 | 20230919 | 133400 | 2389036310 | 2910 | 2910 | 2910 | 2910 | 0 |
| 322 | 20230919 | 133300 | 2389036310 | 2910 | 2910 | 2915 | 2910 | 1317 |
| 323 | 20230919 | 133200 | 2385202095 | 2915 | 2905 | 2915 | 2905 | 8388 |
| 324 | 20230919 | 133100 | 2360794990 | 2905 | 2910 | 2910 | 2905 | 1384 |
| 325 | 20230919 | 133000 | 2356768235 | 2910 | 2915 | 2915 | 2905 | 227 |
| 326 | 20230919 | 132900 | 2356107885 | 2915 | 2910 | 2915 | 2900 | 8376 |
| 327 | 20230919 | 132800 | 2331798910 | 2910 | 2910 | 2910 | 2895 | 38459 |
| 328 | 20230919 | 132700 | 2220163835 | 2910 | 2910 | 2910 | 2910 | 701 |
| 329 | 20230919 | 132600 | 2218123925 | 2910 | 2915 | 2920 | 2905 | 20443 |
| 330 | 20230919 | 132500 | 2158673555 | 2915 | 2920 | 2920 | 2915 | 13016 |
| 331 | 20230919 | 132400 | 2120682150 | 2925 | 2925 | 2925 | 2925 | 5 |
| 332 | 20230919 | 132300 | 2120667525 | 2925 | 2925 | 2925 | 2925 | 214 |
| 333 | 20230919 | 132200 | 2120041575 | 2925 | 2925 | 2925 | 2925 | 11 |
| 334 | 20230919 | 132100 | 2120009400 | 2925 | 2920 | 2925 | 2920 | 701 |
| 335 | 20230919 | 132000 | 2117959475 | 2925 | 2925 | 2925 | 2920 | 3481 |
| 336 | 20230919 | 131900 | 2107777800 | 2930 | 2930 | 2930 | 2930 | 1870 |
| 337 | 20230919 | 131800 | 2102298700 | 2930 | 2930 | 2930 | 2925 | 1562 |
| 338 | 20230919 | 131700 | 2097723130 | 2930 | 2930 | 2930 | 2930 | 1045 |
| 339 | 20230919 | 131600 | 2094661280 | 2935 | 2935 | 2935 | 2925 | 19 |
| 340 | 20230919 | 131500 | 2094605565 | 2925 | 2925 | 2925 | 2920 | 11543 |
| 341 | 20230919 | 131400 | 2060852490 | 2925 | 2930 | 2930 | 2925 | 5016 |
| 342 | 20230919 | 131300 | 2046158305 | 2940 | 2940 | 2940 | 2940 | 0 |
| 343 | 20230919 | 131200 | 2046158305 | 2940 | 2935 | 2940 | 2935 | 6 |
| 344 | 20230919 | 131100 | 2046140690 | 2930 | 2935 | 2940 | 2930 | 593 |
| 345 | 20230919 | 131000 | 2044401935 | 2935 | 2935 | 2935 | 2935 | 14 |
| 346 | 20230919 | 130900 | 2044360845 | 2940 | 2940 | 2940 | 2940 | 1 |
| 347 | 20230919 | 130800 | 2044357905 | 2940 | 2940 | 2940 | 2940 | 13 |
| 348 | 20230919 | 130700 | 2044319685 | 2940 | 2940 | 2940 | 2940 | 1 |
| 349 | 20230919 | 130600 | 2044316745 | 2940 | 2935 | 2940 | 2935 | 411 |
| 350 | 20230919 | 130500 | 2043109405 | 2935 | 2935 | 2935 | 2935 | 100 |
| 351 | 20230919 | 130400 | 2042815905 | 2935 | 2930 | 2935 | 2930 | 2753 |
| 352 | 20230919 | 130300 | 2034749605 | 2935 | 2925 | 2935 | 2925 | 1020 |
| 353 | 20230919 | 130200 | 2031761060 | 2930 | 2925 | 2930 | 2925 | 4321 |
| 354 | 20230919 | 130100 | 2019120630 | 2930 | 2935 | 2935 | 2930 | 3691 |
| 355 | 20230919 | 130000 | 2008303500 | 2935 | 2940 | 2940 | 2935 | 1899 |
| 356 | 20230919 | 125900 | 2002729685 | 2940 | 2935 | 2940 | 2935 | 1241 |
| 357 | 20230919 | 125800 | 1999085850 | 2935 | 2935 | 2935 | 2935 | 825 |
| 358 | 20230919 | 125700 | 1996664475 | 2935 | 2935 | 2935 | 2935 | 1 |
| 359 | 20230919 | 125600 | 1996661540 | 2935 | 2935 | 2935 | 2935 | 1 |
| 360 | 20230919 | 125500 | 1996658605 | 2935 | 2935 | 2935 | 2935 | 911 |
| 361 | 20230919 | 125400 | 1993984820 | 2935 | 2935 | 2935 | 2935 | 1100 |
| 362 | 20230919 | 125300 | 1990756320 | 2935 | 2935 | 2935 | 2935 | 1044 |
| 363 | 20230919 | 125200 | 1987692180 | 2940 | 2935 | 2940 | 2935 | 4118 |
| 364 | 20230919 | 125100 | 1975585550 | 2935 | 2930 | 2935 | 2930 | 493 |
| 365 | 20230919 | 125000 | 1974139545 | 2935 | 2935 | 2935 | 2935 | 319 |
| 366 | 20230919 | 124900 | 1973203280 | 2930 | 2930 | 2930 | 2930 | 607 |
| 367 | 20230919 | 124800 | 1971424770 | 2930 | 2935 | 2935 | 2930 | 10148 |
| 368 | 20230919 | 124700 | 1941668855 | 2940 | 2945 | 2945 | 2940 | 15341 |
| 369 | 20230919 | 124600 | 1896563115 | 2945 | 2950 | 2950 | 2945 | 3211 |
| 370 | 20230919 | 124500 | 1887104470 | 2950 | 2950 | 2950 | 2950 | 235 |
| 371 | 20230919 | 124400 | 1886411220 | 2950 | 2950 | 2950 | 2950 | 859 |
| 372 | 20230919 | 124300 | 1883877170 | 2950 | 2950 | 2950 | 2950 | 550 |
| 373 | 20230919 | 124200 | 1882254670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 374 | 20230919 | 124100 | 1882254670 | 2950 | 2950 | 2950 | 2950 | 500 |
| 375 | 20230919 | 124000 | 1880779670 | 2950 | 2950 | 2950 | 2950 | 20 |
| 376 | 20230919 | 123900 | 1880720670 | 2950 | 2950 | 2950 | 2950 | 10 |
| 377 | 20230919 | 123800 | 1880691170 | 2945 | 2950 | 2950 | 2945 | 300 |
| 378 | 20230919 | 123700 | 1879807170 | 2950 | 2950 | 2950 | 2950 | 213 |
| 379 | 20230919 | 123600 | 1879178820 | 2945 | 2945 | 2945 | 2945 | 0 |
| 380 | 20230919 | 123500 | 1879178820 | 2945 | 2945 | 2945 | 2945 | 0 |
| 381 | 20230919 | 123400 | 1879178820 | 2945 | 2945 | 2945 | 2945 | 435 |
| 382 | 20230919 | 123300 | 1877897745 | 2945 | 2945 | 2945 | 2945 | 1 |
| 383 | 20230919 | 123200 | 1877894800 | 2950 | 2950 | 2950 | 2950 | 70 |
| 384 | 20230919 | 123100 | 1877688300 | 2950 | 2950 | 2950 | 2950 | 3 |
| 385 | 20230919 | 123000 | 1877679450 | 2950 | 2950 | 2950 | 2950 | 474 |
| 386 | 20230919 | 122900 | 1876281150 | 2950 | 2945 | 2950 | 2945 | 178 |
| 387 | 20230919 | 122800 | 1875756435 | 2945 | 2950 | 2950 | 2945 | 1369 |
| 388 | 20230919 | 122700 | 1871717965 | 2950 | 2950 | 2950 | 2950 | 338 |
| 389 | 20230919 | 122600 | 1870720865 | 2950 | 2950 | 2950 | 2950 | 128 |
| 390 | 20230919 | 122500 | 1870343265 | 2950 | 2950 | 2950 | 2950 | 0 |
| 391 | 20230919 | 122400 | 1870343265 | 2950 | 2945 | 2950 | 2940 | 424 |
| 392 | 20230919 | 122300 | 1869094385 | 2945 | 2950 | 2950 | 2945 | 4775 |
| 393 | 20230919 | 122200 | 1855032005 | 2950 | 2950 | 2950 | 2950 | 1421 |
| 394 | 20230919 | 122100 | 1850840055 | 2955 | 2955 | 2955 | 2955 | 626 |
| 395 | 20230919 | 122000 | 1848990225 | 2955 | 2955 | 2955 | 2955 | 40 |
| 396 | 20230919 | 121900 | 1848872025 | 2955 | 2955 | 2955 | 2955 | 0 |
| 397 | 20230919 | 121800 | 1848872025 | 2955 | 2955 | 2955 | 2955 | 100 |
| 398 | 20230919 | 121700 | 1848576525 | 2955 | 2955 | 2955 | 2955 | 0 |
| 399 | 20230919 | 121600 | 1848576525 | 2955 | 2955 | 2955 | 2955 | 0 |
| 400 | 20230919 | 121500 | 1848576525 | 2955 | 2955 | 2955 | 2955 | 330 |
| 401 | 20230919 | 121400 | 1847601375 | 2955 | 2955 | 2955 | 2945 | 344 |
| 402 | 20230919 | 121300 | 1846588105 | 2945 | 2945 | 2945 | 2945 | 0 |
| 403 | 20230919 | 121200 | 1846588105 | 2945 | 2950 | 2950 | 2945 | 2061 |
| 404 | 20230919 | 121100 | 1840517940 | 2955 | 2955 | 2955 | 2955 | 0 |
| 405 | 20230919 | 121000 | 1840517940 | 2955 | 2955 | 2955 | 2955 | 4 |
| 406 | 20230919 | 120900 | 1840506120 | 2945 | 2945 | 2945 | 2945 | 1865 |
| 407 | 20230919 | 120800 | 1835013695 | 2955 | 2950 | 2955 | 2950 | 411 |
| 408 | 20230919 | 120700 | 1833801180 | 2950 | 2955 | 2955 | 2950 | 450 |
| 409 | 20230919 | 120600 | 1832473430 | 2950 | 2950 | 2950 | 2950 | 15 |
| 410 | 20230919 | 120500 | 1832429180 | 2950 | 2950 | 2950 | 2950 | 11 |
| 411 | 20230919 | 120400 | 1832396730 | 2955 | 2950 | 2955 | 2950 | 2842 |
| 412 | 20230919 | 120300 | 1824012820 | 2945 | 2950 | 2950 | 2945 | 190 |
| 413 | 20230919 | 120200 | 1823453020 | 2950 | 2950 | 2950 | 2950 | 781 |
| 414 | 20230919 | 120100 | 1821149070 | 2950 | 2950 | 2950 | 2950 | 1049 |
| 415 | 20230919 | 120000 | 1818054520 | 2950 | 2950 | 2950 | 2950 | 243 |
| 416 | 20230919 | 115900 | 1817337670 | 2950 | 2950 | 2950 | 2950 | 134 |
| 417 | 20230919 | 115800 | 1816942370 | 2950 | 2940 | 2950 | 2940 | 2988 |
| 418 | 20230919 | 115700 | 1808137710 | 2940 | 2940 | 2940 | 2940 | 817 |
| 419 | 20230919 | 115600 | 1805735730 | 2940 | 2945 | 2945 | 2940 | 1832 |
| 420 | 20230919 | 115500 | 1800345495 | 2945 | 2955 | 2955 | 2940 | 14296 |
| 421 | 20230919 | 115400 | 1758292680 | 2960 | 2960 | 2960 | 2945 | 2877 |
| 422 | 20230919 | 115300 | 1749815680 | 2950 | 2950 | 2950 | 2950 | 1 |
| 423 | 20230919 | 115200 | 1749812730 | 2950 | 2950 | 2950 | 2950 | 1 |
| 424 | 20230919 | 115100 | 1749809780 | 2950 | 2955 | 2955 | 2945 | 16100 |
| 425 | 20230919 | 115000 | 1702347125 | 2955 | 2950 | 2955 | 2950 | 18 |
| 426 | 20230919 | 114900 | 1702293940 | 2950 | 2955 | 2955 | 2950 | 1085 |
| 427 | 20230919 | 114800 | 1699088265 | 2955 | 2955 | 2955 | 2955 | 4135 |
| 428 | 20230919 | 114700 | 1686869340 | 2950 | 2955 | 2955 | 2950 | 655 |
| 429 | 20230919 | 114600 | 1684933830 | 2955 | 2955 | 2955 | 2955 | 1011 |
| 430 | 20230919 | 114500 | 1681946325 | 2955 | 2950 | 2955 | 2950 | 741 |
| 431 | 20230919 | 114400 | 1679756675 | 2950 | 2950 | 2950 | 2950 | 20 |
| 432 | 20230919 | 114300 | 1679697675 | 2955 | 2955 | 2955 | 2955 | 200 |
| 433 | 20230919 | 114200 | 1679106675 | 2955 | 2955 | 2955 | 2955 | 16 |
| 434 | 20230919 | 114100 | 1679059395 | 2955 | 2955 | 2955 | 2955 | 374 |
| 435 | 20230919 | 114000 | 1677954225 | 2960 | 2960 | 2960 | 2960 | 963 |
| 436 | 20230919 | 113900 | 1675103745 | 2960 | 2955 | 2960 | 2955 | 44 |
| 437 | 20230919 | 113800 | 1674973625 | 2960 | 2955 | 2960 | 2955 | 565 |
| 438 | 20230919 | 113700 | 1673304035 | 2955 | 2945 | 2955 | 2945 | 2327 |
| 439 | 20230919 | 113600 | 1666442855 | 2945 | 2945 | 2945 | 2945 | 2101 |
| 440 | 20230919 | 113500 | 1660255410 | 2950 | 2955 | 2960 | 2940 | 28963 |
| 441 | 20230919 | 113400 | 1574826890 | 2955 | 2955 | 2955 | 2955 | 1001 |
| 442 | 20230919 | 113300 | 1571868935 | 2960 | 2960 | 2960 | 2955 | 754 |
| 443 | 20230919 | 113200 | 1569640465 | 2960 | 2970 | 2970 | 2960 | 6043 |
| 444 | 20230919 | 113100 | 1551745840 | 2970 | 2960 | 2970 | 2960 | 320 |
| 445 | 20230919 | 113000 | 1550797110 | 2960 | 2965 | 2965 | 2960 | 5048 |
| 446 | 20230919 | 112900 | 1535854380 | 2965 | 2965 | 2965 | 2965 | 5 |
| 447 | 20230919 | 112800 | 1535839555 | 2960 | 2965 | 2965 | 2960 | 1121 |
| 448 | 20230919 | 112700 | 1532519505 | 2970 | 2965 | 2970 | 2965 | 96 |
| 449 | 20230919 | 112600 | 1532234765 | 2965 | 2965 | 2965 | 2965 | 6350 |
| 450 | 20230919 | 112500 | 1513407015 | 2965 | 2970 | 2970 | 2965 | 1109 |
| 451 | 20230919 | 112400 | 1510116330 | 2970 | 2975 | 2975 | 2970 | 309 |
| 452 | 20230919 | 112300 | 1509197120 | 2975 | 2975 | 2975 | 2975 | 2 |
| 453 | 20230919 | 112200 | 1509191170 | 2970 | 2970 | 2970 | 2965 | 126 |
| 454 | 20230919 | 112100 | 1508817565 | 2965 | 2975 | 2975 | 2965 | 3421 |
| 455 | 20230919 | 112000 | 1498656900 | 2975 | 2975 | 2975 | 2975 | 30 |
| 456 | 20230919 | 111900 | 1498567650 | 2975 | 2975 | 2975 | 2975 | 400 |
| 457 | 20230919 | 111800 | 1497377650 | 2975 | 2975 | 2980 | 2975 | 1885 |
| 458 | 20230919 | 111700 | 1491765790 | 2980 | 2975 | 2980 | 2975 | 256 |
| 459 | 20230919 | 111600 | 1491004185 | 2975 | 2970 | 2975 | 2970 | 1220 |
| 460 | 20230919 | 111500 | 1487380235 | 2975 | 2975 | 2975 | 2975 | 561 |
| 461 | 20230919 | 111400 | 1485711260 | 2975 | 2975 | 2975 | 2975 | 313 |
| 462 | 20230919 | 111300 | 1484780085 | 2975 | 2975 | 2980 | 2975 | 101 |
| 463 | 20230919 | 111200 | 1484479560 | 2980 | 2980 | 2980 | 2980 | 33 |
| 464 | 20230919 | 111100 | 1484381220 | 2980 | 2980 | 2980 | 2980 | 86 |
| 465 | 20230919 | 111000 | 1484124940 | 2985 | 2985 | 2985 | 2980 | 201 |
| 466 | 20230919 | 110900 | 1483525360 | 2980 | 2975 | 2980 | 2975 | 336 |
| 467 | 20230919 | 110800 | 1482524090 | 2970 | 2975 | 2975 | 2970 | 7562 |
| 468 | 20230919 | 110700 | 1460051345 | 2980 | 2975 | 2980 | 2975 | 16 |
| 469 | 20230919 | 110600 | 1460003670 | 2975 | 2975 | 2975 | 2975 | 9 |
| 470 | 20230919 | 110500 | 1459976895 | 2980 | 2985 | 2985 | 2980 | 209 |
| 471 | 20230919 | 110400 | 1459354055 | 2985 | 2980 | 2985 | 2980 | 1613 |
| 472 | 20230919 | 110300 | 1454546865 | 2980 | 2980 | 2980 | 2980 | 1140 |
| 473 | 20230919 | 110200 | 1451149665 | 2980 | 2980 | 2980 | 2980 | 100 |
| 474 | 20230919 | 110100 | 1450851665 | 2980 | 2980 | 2980 | 2980 | 1 |
| 475 | 20230919 | 110000 | 1450848685 | 2980 | 2980 | 2980 | 2980 | 742 |
| 476 | 20230919 | 105900 | 1448637525 | 2980 | 2980 | 2980 | 2980 | 1 |
| 477 | 20230919 | 105800 | 1448634545 | 2980 | 2985 | 2985 | 2980 | 1318 |
| 478 | 20230919 | 105700 | 1444700900 | 2990 | 2990 | 2990 | 2990 | 1 |
| 479 | 20230919 | 105600 | 1444697910 | 2975 | 2980 | 2980 | 2975 | 1503 |
| 480 | 20230919 | 105500 | 1440225915 | 2980 | 2990 | 2990 | 2980 | 4142 |
| 481 | 20230919 | 105400 | 1427876065 | 2990 | 2990 | 2995 | 2980 | 4073 |
| 482 | 20230919 | 105300 | 1415710040 | 2990 | 2990 | 2990 | 2990 | 624 |
| 483 | 20230919 | 105200 | 1413844280 | 3000 | 3005 | 3005 | 2990 | 314 |
| 484 | 20230919 | 105100 | 1412905380 | 3000 | 2990 | 3000 | 2985 | 3115 |
| 485 | 20230919 | 105000 | 1403567635 | 2990 | 2990 | 2990 | 2990 | 640 |
| 486 | 20230919 | 104900 | 1401654035 | 2990 | 2995 | 2995 | 2990 | 4063 |
| 487 | 20230919 | 104800 | 1389495665 | 2995 | 2995 | 2995 | 2990 | 303 |
| 488 | 20230919 | 104700 | 1388588680 | 2995 | 3000 | 3000 | 2995 | 1027 |
| 489 | 20230919 | 104600 | 1385507815 | 2995 | 2990 | 2995 | 2980 | 2381 |
| 490 | 20230919 | 104500 | 1378378580 | 2995 | 2975 | 3030 | 2975 | 10556 |
| 491 | 20230919 | 104400 | 1346681910 | 2970 | 2980 | 2980 | 2970 | 4609 |
| 492 | 20230919 | 104300 | 1332971015 | 2975 | 2975 | 2975 | 2970 | 776 |
| 493 | 20230919 | 104200 | 1330662420 | 2975 | 2975 | 2975 | 2955 | 1266 |
| 494 | 20230919 | 104100 | 1326906850 | 2960 | 2975 | 2975 | 2960 | 656 |
| 495 | 20230919 | 104000 | 1324961750 | 2975 | 2965 | 2975 | 2965 | 1723 |
| 496 | 20230919 | 103900 | 1319845890 | 2960 | 2960 | 2960 | 2960 | 2501 |
| 497 | 20230919 | 103800 | 1312442930 | 2960 | 2965 | 2965 | 2955 | 1678 |
| 498 | 20230919 | 103700 | 1307478625 | 2965 | 2955 | 2970 | 2955 | 730 |
| 499 | 20230919 | 103600 | 1305319400 | 2955 | 2945 | 2955 | 2940 | 7916 |
| 500 | 20230919 | 103500 | 1282000040 | 2945 | 2980 | 2980 | 2945 | 12379 |
| 501 | 20230919 | 103400 | 1245370660 | 2980 | 2970 | 2980 | 2970 | 918 |
| 502 | 20230919 | 103300 | 1242640560 | 2960 | 2960 | 2970 | 2960 | 202 |
| 503 | 20230919 | 103200 | 1242041640 | 2960 | 2960 | 2960 | 2950 | 2327 |
| 504 | 20230919 | 103100 | 1235160475 | 2960 | 2965 | 2965 | 2960 | 690 |
| 505 | 20230919 | 103000 | 1233115840 | 2965 | 2955 | 2975 | 2940 | 15790 |
| 506 | 20230919 | 102900 | 1186512920 | 2955 | 2955 | 2960 | 2950 | 12719 |
| 507 | 20230919 | 102800 | 1148906825 | 2960 | 2975 | 2975 | 2960 | 9209 |
| 508 | 20230919 | 102700 | 1121588525 | 2975 | 2970 | 2975 | 2970 | 2010 |
| 509 | 20230919 | 102600 | 1115617900 | 2970 | 2970 | 2970 | 2965 | 2745 |
| 510 | 20230919 | 102500 | 1107465265 | 2970 | 2980 | 2995 | 2970 | 8422 |
| 511 | 20230919 | 102400 | 1082405570 | 2985 | 2975 | 3000 | 2965 | 9918 |
| 512 | 20230919 | 102300 | 1052814965 | 2965 | 2995 | 3000 | 2960 | 16627 |
| 513 | 20230919 | 102200 | 1003158855 | 3000 | 3005 | 3010 | 3000 | 14931 |
| 514 | 20230919 | 102100 | 958330020 | 3005 | 3015 | 3015 | 3005 | 6164 |
| 515 | 20230919 | 102000 | 939775775 | 3015 | 3015 | 3020 | 3015 | 4031 |
| 516 | 20230919 | 101900 | 927622240 | 3015 | 3020 | 3020 | 3015 | 3398 |
| 517 | 20230919 | 101800 | 917365910 | 3025 | 3030 | 3030 | 3025 | 3158 |
| 518 | 20230919 | 101700 | 907807000 | 3030 | 3030 | 3030 | 3030 | 1 |
| 519 | 20230919 | 101600 | 907803970 | 3030 | 3035 | 3035 | 3030 | 1715 |
| 520 | 20230919 | 101500 | 902607265 | 3040 | 3040 | 3040 | 3040 | 2 |
| 521 | 20230919 | 101400 | 902601185 | 3040 | 3035 | 3040 | 3035 | 135 |
| 522 | 20230919 | 101300 | 902191285 | 3030 | 3040 | 3040 | 3030 | 3100 |
| 523 | 20230919 | 101200 | 892769930 | 3045 | 3050 | 3055 | 3045 | 8300 |
| 524 | 20230919 | 101100 | 867457790 | 3045 | 3040 | 3045 | 3040 | 13706 |
| 525 | 20230919 | 101000 | 825725575 | 3040 | 3035 | 3045 | 3035 | 793 |
| 526 | 20230919 | 100900 | 823316630 | 3040 | 3040 | 3040 | 3030 | 502 |
| 527 | 20230919 | 100800 | 821792550 | 3025 | 3025 | 3025 | 3025 | 2138 |
| 528 | 20230919 | 100700 | 815325100 | 3025 | 3030 | 3030 | 3025 | 3090 |
| 529 | 20230919 | 100600 | 805977745 | 3030 | 3025 | 3030 | 3025 | 2795 |
| 530 | 20230919 | 100500 | 797514220 | 3030 | 3025 | 3030 | 3025 | 307 |
| 531 | 20230919 | 100400 | 796585510 | 3025 | 3030 | 3030 | 3025 | 338 |
| 532 | 20230919 | 100300 | 795562610 | 3030 | 3030 | 3035 | 3030 | 1797 |
| 533 | 20230919 | 100200 | 790117645 | 3030 | 3025 | 3030 | 3025 | 4421 |
| 534 | 20230919 | 100100 | 776733695 | 3025 | 3035 | 3035 | 3025 | 7574 |
| 535 | 20230919 | 100000 | 753794685 | 3035 | 3040 | 3040 | 3030 | 3277 |
| 536 | 20230919 | 095900 | 743850055 | 3045 | 3045 | 3045 | 3035 | 5288 |
| 537 | 20230919 | 095800 | 727791545 | 3045 | 3040 | 3045 | 3040 | 2607 |
| 538 | 20230919 | 095700 | 719865740 | 3045 | 3040 | 3045 | 3040 | 3406 |
| 539 | 20230919 | 095600 | 709495660 | 3040 | 3040 | 3045 | 3035 | 5674 |
| 540 | 20230919 | 095500 | 692248600 | 3040 | 3045 | 3045 | 3040 | 3604 |
| 541 | 20230919 | 095400 | 681277435 | 3040 | 3045 | 3045 | 3040 | 955 |
| 542 | 20230919 | 095300 | 678373660 | 3045 | 3045 | 3045 | 3045 | 242 |
| 543 | 20230919 | 095200 | 677636770 | 3045 | 3055 | 3055 | 3040 | 12010 |
| 544 | 20230919 | 095100 | 641046135 | 3055 | 3055 | 3055 | 3055 | 1644 |
| 545 | 20230919 | 095000 | 636023715 | 3055 | 3050 | 3055 | 3050 | 2743 |
| 546 | 20230919 | 094900 | 627656790 | 3055 | 3060 | 3060 | 3055 | 2818 |
| 547 | 20230919 | 094800 | 619047795 | 3060 | 3060 | 3060 | 3060 | 963 |
| 548 | 20230919 | 094700 | 616101015 | 3060 | 3065 | 3065 | 3060 | 2730 |
| 549 | 20230919 | 094600 | 607736430 | 3060 | 3065 | 3065 | 3060 | 2928 |
| 550 | 20230919 | 094500 | 598773030 | 3065 | 3060 | 3065 | 3060 | 510 |
| 551 | 20230919 | 094400 | 597212330 | 3060 | 3070 | 3070 | 3060 | 1661 |
| 552 | 20230919 | 094300 | 592123455 | 3070 | 3070 | 3070 | 3070 | 65 |
| 553 | 20230919 | 094200 | 591923905 | 3065 | 3070 | 3070 | 3065 | 2347 |
| 554 | 20230919 | 094100 | 584718920 | 3075 | 3075 | 3075 | 3075 | 131 |
| 555 | 20230919 | 094000 | 584316095 | 3070 | 3070 | 3070 | 3070 | 100 |
| 556 | 20230919 | 093900 | 584009095 | 3070 | 3075 | 3075 | 3065 | 502 |
| 557 | 20230919 | 093800 | 582470440 | 3065 | 3065 | 3065 | 3065 | 1 |
| 558 | 20230919 | 093700 | 582467375 | 3075 | 3080 | 3080 | 3065 | 224 |
| 559 | 20230919 | 093600 | 581778765 | 3070 | 3060 | 3080 | 3060 | 6518 |
| 560 | 20230919 | 093500 | 561823860 | 3055 | 3075 | 3075 | 3050 | 14288 |
| 561 | 20230919 | 093400 | 518091005 | 3070 | 3095 | 3095 | 3070 | 3945 |
| 562 | 20230919 | 093300 | 505957675 | 3100 | 3090 | 3100 | 3075 | 14855 |
| 563 | 20230919 | 093200 | 460190675 | 3090 | 3085 | 3090 | 3085 | 584 |
| 564 | 20230919 | 093100 | 458387930 | 3085 | 3090 | 3090 | 3085 | 509 |
| 565 | 20230919 | 093000 | 456816930 | 3090 | 3090 | 3090 | 3085 | 1024 |
| 566 | 20230919 | 092900 | 453653835 | 3090 | 3085 | 3095 | 3085 | 629 |
| 567 | 20230919 | 092800 | 451711830 | 3090 | 3085 | 3095 | 3075 | 23513 |
| 568 | 20230919 | 092700 | 379154810 | 3095 | 3105 | 3110 | 3085 | 21164 |
| 569 | 20230919 | 092600 | 313579545 | 3105 | 3110 | 3110 | 3105 | 5696 |
| 570 | 20230919 | 092500 | 295892815 | 3105 | 3115 | 3115 | 3105 | 2964 |
| 571 | 20230919 | 092400 | 286674765 | 3115 | 3120 | 3120 | 3115 | 1708 |
| 572 | 20230919 | 092300 | 281352835 | 3115 | 3115 | 3125 | 3115 | 116 |
| 573 | 20230919 | 092200 | 280991450 | 3115 | 3115 | 3115 | 3110 | 5497 |
| 574 | 20230919 | 092100 | 263872475 | 3115 | 3120 | 3120 | 3115 | 1041 |
| 575 | 20230919 | 092000 | 260624560 | 3115 | 3125 | 3135 | 3110 | 5003 |
| 576 | 20230919 | 091900 | 245021970 | 3125 | 3120 | 3125 | 3120 | 1853 |
| 577 | 20230919 | 091800 | 239232430 | 3125 | 3125 | 3125 | 3115 | 5273 |
| 578 | 20230919 | 091700 | 222770170 | 3125 | 3125 | 3125 | 3125 | 3208 |
| 579 | 20230919 | 091600 | 212745170 | 3125 | 3130 | 3130 | 3125 | 3548 |
| 580 | 20230919 | 091500 | 201657665 | 3130 | 3130 | 3140 | 3125 | 3080 |
| 581 | 20230919 | 091400 | 192024010 | 3130 | 3145 | 3145 | 3130 | 9276 |
| 582 | 20230919 | 091300 | 162857635 | 3145 | 3140 | 3145 | 3140 | 2797 |
| 583 | 20230919 | 091200 | 154068070 | 3140 | 3150 | 3150 | 3140 | 2000 |
| 584 | 20230919 | 091100 | 147775375 | 3155 | 3165 | 3175 | 3155 | 381 |
| 585 | 20230919 | 091000 | 146570205 | 3155 | 3145 | 3155 | 3145 | 1890 |
| 586 | 20230919 | 090900 | 140618015 | 3145 | 3150 | 3155 | 3145 | 2558 |
| 587 | 20230919 | 090800 | 132564480 | 3140 | 3155 | 3155 | 3140 | 5687 |
| 588 | 20230919 | 090700 | 114669555 | 3160 | 3165 | 3165 | 3160 | 2228 |
| 589 | 20230919 | 090600 | 107622415 | 3165 | 3165 | 3165 | 3165 | 40 |
| 590 | 20230919 | 090500 | 107495815 | 3165 | 3180 | 3185 | 3165 | 2053 |
| 591 | 20230919 | 090400 | 100974140 | 3185 | 3170 | 3190 | 3170 | 2209 |
| 592 | 20230919 | 090300 | 93944330 | 3175 | 3145 | 3180 | 3145 | 6159 |
| 593 | 20230919 | 090200 | 74493230 | 3145 | 3160 | 3160 | 3135 | 17043 |
| 594 | 20230919 | 090100 | 20833585 | 3170 | 3165 | 3175 | 3160 | 1335 |
| 595 | 20230919 | 090000 | 16605125 | 3170 | 3170 | 3175 | 3170 | 5003 |