29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 3 | 20230919 | 185400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20230919 | 185300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20230919 | 185200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20230919 | 185100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20230919 | 185000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20230919 | 184900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20230919 | 184800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20230919 | 184700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20230919 | 184600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20230919 | 184500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20230919 | 184400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20230919 | 184300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20230919 | 184200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20230919 | 184100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20230919 | 184000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20230919 | 183900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20230919 | 183800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20230919 | 183700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20230919 | 183600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20230919 | 183500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20230919 | 183400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20230919 | 183300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20230919 | 183200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20230919 | 183100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20230919 | 183000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20230919 | 182900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20230919 | 182800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20230919 | 182700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20230919 | 182600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20230919 | 182500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 33 | 20230919 | 182400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20230919 | 182300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20230919 | 182200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20230919 | 182100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20230919 | 182000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20230919 | 181900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20230919 | 181800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20230919 | 181700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20230919 | 181600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20230919 | 181500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20230919 | 181400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20230919 | 181300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20230919 | 181200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20230919 | 181100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20230919 | 181000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20230919 | 180900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20230919 | 180800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20230919 | 180700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20230919 | 180600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20230919 | 180500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20230919 | 180400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20230919 | 180300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20230919 | 180200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20230919 | 180100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20230919 | 180000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20230919 | 175900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20230919 | 175800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20230919 | 175700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20230919 | 175600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20230919 | 175500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 63 | 20230919 | 175400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20230919 | 175300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20230919 | 175200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20230919 | 175100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20230919 | 175000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20230919 | 174900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20230919 | 174800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20230919 | 174700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20230919 | 174600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20230919 | 174500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20230919 | 174400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20230919 | 174300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20230919 | 174200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20230919 | 174100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20230919 | 174000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20230919 | 173900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20230919 | 173800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20230919 | 173700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20230919 | 173600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20230919 | 173500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20230919 | 173400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20230919 | 173300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20230919 | 173200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20230919 | 173100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20230919 | 173000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20230919 | 172900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20230919 | 172800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20230919 | 172700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20230919 | 172600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20230919 | 172500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 93 | 20230919 | 172400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20230919 | 172300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20230919 | 172200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20230919 | 172100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20230919 | 172000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20230919 | 171900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20230919 | 171800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20230919 | 171700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20230919 | 171600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20230919 | 171500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20230919 | 171400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20230919 | 171300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20230919 | 171200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20230919 | 171100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20230919 | 171000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20230919 | 170900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20230919 | 170800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20230919 | 170700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20230919 | 170600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20230919 | 170500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20230919 | 170400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20230919 | 170300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20230919 | 170200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20230919 | 170100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20230919 | 170000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20230919 | 165900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20230919 | 165800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20230919 | 165700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20230919 | 165600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20230919 | 165500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 123 | 20230919 | 165400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20230919 | 165300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20230919 | 165200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20230919 | 165100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20230919 | 165000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20230919 | 164900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20230919 | 164800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20230919 | 164700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20230919 | 164600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20230919 | 164500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20230919 | 164400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20230919 | 164300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20230919 | 164200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20230919 | 164100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20230919 | 164000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20230919 | 163900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20230919 | 163800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20230919 | 163700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20230919 | 163600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20230919 | 163500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20230919 | 163400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20230919 | 163300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20230919 | 163200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20230919 | 163100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20230919 | 163000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20230919 | 162900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20230919 | 162800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20230919 | 162700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20230919 | 162600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20230919 | 162500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 153 | 20230919 | 162400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20230919 | 162300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20230919 | 162200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20230919 | 162100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20230919 | 162000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20230919 | 161900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20230919 | 161800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20230919 | 161700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20230919 | 161600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20230919 | 161500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20230919 | 161400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20230919 | 161300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20230919 | 161200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20230919 | 161100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20230919 | 161000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20230919 | 160900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20230919 | 160800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20230919 | 160700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20230919 | 160600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20230919 | 160500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20230919 | 160400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20230919 | 160300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20230919 | 160200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20230919 | 160100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20230919 | 160000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20230919 | 155900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20230919 | 155800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20230919 | 155700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20230919 | 155600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20230919 | 155500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 183 | 20230919 | 155400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20230919 | 155300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20230919 | 155200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20230919 | 155100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20230919 | 155000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20230919 | 154900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20230919 | 154800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20230919 | 154700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20230919 | 154600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20230919 | 154500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20230919 | 154400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20230919 | 154300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20230919 | 154200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20230919 | 154100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20230919 | 154000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20230919 | 153900 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20230919 | 153800 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20230919 | 153700 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20230919 | 153600 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20230919 | 153500 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20230919 | 153400 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20230919 | 153300 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20230919 | 153200 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20230919 | 153100 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20230919 | 153000 | 1084061225 | 2530 | 2530 | 2530 | 2530 | 7157 |
| 208 | 20230919 | 152900 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 209 | 20230919 | 152800 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 210 | 20230919 | 152700 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 211 | 20230919 | 152600 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 212 | 20230919 | 152500 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 213 | 20230919 | 152400 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 214 | 20230919 | 152300 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 215 | 20230919 | 152200 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20230919 | 152100 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20230919 | 152000 | 1065954015 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20230919 | 151900 | 1065954015 | 2535 | 2520 | 2535 | 2520 | 2189 |
| 219 | 20230919 | 151800 | 1060416520 | 2520 | 2525 | 2525 | 2520 | 537 |
| 220 | 20230919 | 151700 | 1059063190 | 2535 | 2535 | 2535 | 2520 | 201 |
| 221 | 20230919 | 151600 | 1058555155 | 2535 | 2530 | 2535 | 2525 | 4818 |
| 222 | 20230919 | 151500 | 1046389430 | 2530 | 2535 | 2535 | 2530 | 118 |
| 223 | 20230919 | 151400 | 1046090800 | 2530 | 2530 | 2530 | 2530 | 83 |
| 224 | 20230919 | 151300 | 1045880810 | 2525 | 2525 | 2525 | 2525 | 935 |
| 225 | 20230919 | 151200 | 1043519935 | 2525 | 2530 | 2530 | 2525 | 1132 |
| 226 | 20230919 | 151100 | 1040656725 | 2530 | 2530 | 2530 | 2530 | 18 |
| 227 | 20230919 | 151000 | 1040611185 | 2535 | 2535 | 2535 | 2535 | 200 |
| 228 | 20230919 | 150900 | 1040104185 | 2535 | 2530 | 2535 | 2530 | 1001 |
| 229 | 20230919 | 150800 | 1037571650 | 2535 | 2535 | 2535 | 2530 | 58 |
| 230 | 20230919 | 150700 | 1037424770 | 2535 | 2535 | 2535 | 2535 | 40 |
| 231 | 20230919 | 150600 | 1037323370 | 2540 | 2535 | 2540 | 2535 | 5656 |
| 232 | 20230919 | 150500 | 1022985405 | 2535 | 2535 | 2535 | 2530 | 1492 |
| 233 | 20230919 | 150400 | 1019208210 | 2530 | 2530 | 2530 | 2530 | 200 |
| 234 | 20230919 | 150300 | 1018702210 | 2530 | 2530 | 2530 | 2530 | 50 |
| 235 | 20230919 | 150200 | 1018575710 | 2530 | 2530 | 2530 | 2530 | 85 |
| 236 | 20230919 | 150100 | 1018360660 | 2525 | 2530 | 2530 | 2525 | 2500 |
| 237 | 20230919 | 150000 | 1012039660 | 2530 | 2530 | 2535 | 2530 | 533 |
| 238 | 20230919 | 145900 | 1010688700 | 2530 | 2530 | 2530 | 2530 | 21 |
| 239 | 20230919 | 145800 | 1010635570 | 2530 | 2530 | 2530 | 2530 | 783 |
| 240 | 20230919 | 145700 | 1008654580 | 2530 | 2525 | 2530 | 2525 | 162 |
| 241 | 20230919 | 145600 | 1008244970 | 2525 | 2530 | 2530 | 2525 | 75 |
| 242 | 20230919 | 145500 | 1008055545 | 2530 | 2530 | 2530 | 2530 | 1091 |
| 243 | 20230919 | 145400 | 1005295315 | 2535 | 2535 | 2535 | 2535 | 0 |
| 244 | 20230919 | 145300 | 1005295315 | 2535 | 2535 | 2535 | 2535 | 0 |
| 245 | 20230919 | 145200 | 1005295315 | 2535 | 2530 | 2535 | 2530 | 154 |
| 246 | 20230919 | 145100 | 1004905175 | 2535 | 2535 | 2535 | 2535 | 101 |
| 247 | 20230919 | 145000 | 1004649140 | 2535 | 2530 | 2535 | 2530 | 854 |
| 248 | 20230919 | 144900 | 1002485820 | 2525 | 2530 | 2530 | 2525 | 2442 |
| 249 | 20230919 | 144800 | 996318320 | 2530 | 2530 | 2530 | 2530 | 181 |
| 250 | 20230919 | 144700 | 995860390 | 2530 | 2530 | 2530 | 2530 | 1425 |
| 251 | 20230919 | 144600 | 992255140 | 2530 | 2525 | 2530 | 2525 | 638 |
| 252 | 20230919 | 144500 | 990641100 | 2525 | 2525 | 2525 | 2525 | 5169 |
| 253 | 20230919 | 144400 | 977589375 | 2525 | 2530 | 2530 | 2525 | 1360 |
| 254 | 20230919 | 144300 | 974155225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 255 | 20230919 | 144200 | 974155225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 256 | 20230919 | 144100 | 974155225 | 2530 | 2535 | 2535 | 2530 | 2999 |
| 257 | 20230919 | 144000 | 966567505 | 2535 | 2535 | 2535 | 2535 | 0 |
| 258 | 20230919 | 143900 | 966567505 | 2535 | 2535 | 2535 | 2535 | 50 |
| 259 | 20230919 | 143800 | 966440755 | 2535 | 2530 | 2535 | 2530 | 68 |
| 260 | 20230919 | 143700 | 966268705 | 2535 | 2540 | 2540 | 2535 | 896 |
| 261 | 20230919 | 143600 | 963997310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 262 | 20230919 | 143500 | 963997310 | 2540 | 2540 | 2540 | 2540 | 2 |
| 263 | 20230919 | 143400 | 963992230 | 2540 | 2535 | 2540 | 2535 | 6 |
| 264 | 20230919 | 143300 | 963977015 | 2535 | 2535 | 2540 | 2535 | 11 |
| 265 | 20230919 | 143200 | 963949125 | 2535 | 2535 | 2535 | 2535 | 130 |
| 266 | 20230919 | 143100 | 963619575 | 2540 | 2540 | 2540 | 2540 | 0 |
| 267 | 20230919 | 143000 | 963619575 | 2540 | 2540 | 2540 | 2535 | 12 |
| 268 | 20230919 | 142900 | 963589135 | 2540 | 2535 | 2540 | 2535 | 11 |
| 269 | 20230919 | 142800 | 963561245 | 2535 | 2535 | 2535 | 2535 | 200 |
| 270 | 20230919 | 142700 | 963054245 | 2535 | 2535 | 2535 | 2535 | 0 |
| 271 | 20230919 | 142600 | 963054245 | 2535 | 2535 | 2535 | 2535 | 1 |
| 272 | 20230919 | 142500 | 963051710 | 2540 | 2535 | 2540 | 2535 | 2 |
| 273 | 20230919 | 142400 | 963046635 | 2535 | 2535 | 2535 | 2535 | 32 |
| 274 | 20230919 | 142300 | 962965515 | 2540 | 2540 | 2540 | 2540 | 0 |
| 275 | 20230919 | 142200 | 962965515 | 2540 | 2540 | 2540 | 2540 | 50 |
| 276 | 20230919 | 142100 | 962838515 | 2540 | 2540 | 2540 | 2540 | 0 |
| 277 | 20230919 | 142000 | 962838515 | 2540 | 2540 | 2540 | 2540 | 1 |
| 278 | 20230919 | 141900 | 962835975 | 2530 | 2530 | 2530 | 2530 | 0 |
| 279 | 20230919 | 141800 | 962835975 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 280 | 20230919 | 141700 | 960305975 | 2540 | 2540 | 2540 | 2540 | 0 |
| 281 | 20230919 | 141600 | 960305975 | 2540 | 2540 | 2540 | 2540 | 1 |
| 282 | 20230919 | 141500 | 960303435 | 2530 | 2530 | 2530 | 2530 | 49 |
| 283 | 20230919 | 141400 | 960179465 | 2540 | 2540 | 2540 | 2540 | 0 |
| 284 | 20230919 | 141300 | 960179465 | 2540 | 2540 | 2540 | 2540 | 1 |
| 285 | 20230919 | 141200 | 960176925 | 2530 | 2535 | 2535 | 2530 | 2250 |
| 286 | 20230919 | 141100 | 954484410 | 2535 | 2535 | 2535 | 2535 | 1300 |
| 287 | 20230919 | 141000 | 951188910 | 2540 | 2540 | 2540 | 2540 | 0 |
| 288 | 20230919 | 140900 | 951188910 | 2540 | 2540 | 2540 | 2540 | 141 |
| 289 | 20230919 | 140800 | 950830770 | 2540 | 2540 | 2540 | 2540 | 0 |
| 290 | 20230919 | 140700 | 950830770 | 2540 | 2540 | 2540 | 2540 | 0 |
| 291 | 20230919 | 140600 | 950830770 | 2540 | 2540 | 2540 | 2540 | 100 |
| 292 | 20230919 | 140500 | 950576770 | 2535 | 2535 | 2535 | 2535 | 0 |
| 293 | 20230919 | 140400 | 950576770 | 2535 | 2535 | 2535 | 2535 | 200 |
| 294 | 20230919 | 140300 | 950069770 | 2535 | 2535 | 2535 | 2535 | 100 |
| 295 | 20230919 | 140200 | 949816270 | 2540 | 2540 | 2540 | 2540 | 1300 |
| 296 | 20230919 | 140100 | 946514270 | 2540 | 2540 | 2540 | 2540 | 306 |
| 297 | 20230919 | 140000 | 945737030 | 2540 | 2540 | 2540 | 2540 | 93 |
| 298 | 20230919 | 135900 | 945500810 | 2540 | 2535 | 2540 | 2535 | 1355 |
| 299 | 20230919 | 135800 | 942065735 | 2540 | 2540 | 2540 | 2540 | 97 |
| 300 | 20230919 | 135700 | 941819355 | 2540 | 2540 | 2540 | 2540 | 21 |
| 301 | 20230919 | 135600 | 941766015 | 2540 | 2540 | 2540 | 2540 | 73 |
| 302 | 20230919 | 135500 | 941580595 | 2540 | 2540 | 2540 | 2540 | 7 |
| 303 | 20230919 | 135400 | 941562815 | 2540 | 2540 | 2540 | 2540 | 300 |
| 304 | 20230919 | 135300 | 940800815 | 2540 | 2540 | 2540 | 2540 | 0 |
| 305 | 20230919 | 135200 | 940800815 | 2540 | 2540 | 2540 | 2540 | 790 |
| 306 | 20230919 | 135100 | 938794215 | 2540 | 2540 | 2540 | 2540 | 251 |
| 307 | 20230919 | 135000 | 938156675 | 2540 | 2540 | 2540 | 2540 | 4029 |
| 308 | 20230919 | 134900 | 927923015 | 2535 | 2535 | 2540 | 2535 | 1671 |
| 309 | 20230919 | 134800 | 923687025 | 2535 | 2540 | 2540 | 2535 | 396 |
| 310 | 20230919 | 134700 | 922681665 | 2540 | 2540 | 2540 | 2540 | 101 |
| 311 | 20230919 | 134600 | 922425125 | 2535 | 2535 | 2535 | 2535 | 556 |
| 312 | 20230919 | 134500 | 921015665 | 2535 | 2540 | 2540 | 2535 | 45 |
| 313 | 20230919 | 134400 | 920901585 | 2535 | 2535 | 2535 | 2535 | 0 |
| 314 | 20230919 | 134300 | 920901585 | 2535 | 2535 | 2540 | 2535 | 1201 |
| 315 | 20230919 | 134200 | 917856145 | 2535 | 2535 | 2535 | 2535 | 58 |
| 316 | 20230919 | 134100 | 917709115 | 2540 | 2535 | 2540 | 2535 | 881 |
| 317 | 20230919 | 134000 | 915475775 | 2535 | 2535 | 2535 | 2535 | 158 |
| 318 | 20230919 | 133900 | 915075245 | 2540 | 2535 | 2540 | 2535 | 13 |
| 319 | 20230919 | 133800 | 915042285 | 2535 | 2535 | 2535 | 2535 | 0 |
| 320 | 20230919 | 133700 | 915042285 | 2535 | 2535 | 2540 | 2535 | 29 |
| 321 | 20230919 | 133600 | 914968710 | 2535 | 2530 | 2535 | 2530 | 308 |
| 322 | 20230919 | 133500 | 914187965 | 2530 | 2530 | 2530 | 2530 | 195 |
| 323 | 20230919 | 133400 | 913694615 | 2530 | 2530 | 2530 | 2530 | 7 |
| 324 | 20230919 | 133300 | 913676905 | 2530 | 2530 | 2535 | 2525 | 7 |
| 325 | 20230919 | 133200 | 913659200 | 2530 | 2530 | 2530 | 2530 | 10 |
| 326 | 20230919 | 133100 | 913633900 | 2530 | 2530 | 2530 | 2525 | 878 |
| 327 | 20230919 | 133000 | 911412575 | 2535 | 2530 | 2535 | 2530 | 1605 |
| 328 | 20230919 | 132900 | 907351200 | 2530 | 2530 | 2535 | 2530 | 30 |
| 329 | 20230919 | 132800 | 907275295 | 2535 | 2535 | 2535 | 2535 | 45 |
| 330 | 20230919 | 132700 | 907161220 | 2535 | 2530 | 2540 | 2530 | 132 |
| 331 | 20230919 | 132600 | 906827195 | 2540 | 2535 | 2540 | 2535 | 23 |
| 332 | 20230919 | 132500 | 906768885 | 2535 | 2535 | 2540 | 2535 | 25 |
| 333 | 20230919 | 132400 | 906705505 | 2540 | 2540 | 2540 | 2540 | 5 |
| 334 | 20230919 | 132300 | 906692805 | 2540 | 2535 | 2540 | 2535 | 14 |
| 335 | 20230919 | 132200 | 906657255 | 2530 | 2530 | 2530 | 2530 | 3 |
| 336 | 20230919 | 132100 | 906649665 | 2530 | 2540 | 2540 | 2530 | 201 |
| 337 | 20230919 | 132000 | 906141125 | 2535 | 2535 | 2535 | 2535 | 4530 |
| 338 | 20230919 | 131900 | 894657575 | 2540 | 2540 | 2540 | 2540 | 80 |
| 339 | 20230919 | 131800 | 894454375 | 2540 | 2540 | 2540 | 2540 | 79 |
| 340 | 20230919 | 131700 | 894253715 | 2540 | 2540 | 2540 | 2540 | 150 |
| 341 | 20230919 | 131600 | 893872715 | 2535 | 2535 | 2535 | 2535 | 78 |
| 342 | 20230919 | 131500 | 893674985 | 2540 | 2535 | 2540 | 2530 | 2191 |
| 343 | 20230919 | 131400 | 888128580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 344 | 20230919 | 131300 | 888128580 | 2540 | 2540 | 2540 | 2540 | 200 |
| 345 | 20230919 | 131200 | 887620580 | 2540 | 2540 | 2540 | 2540 | 300 |
| 346 | 20230919 | 131100 | 886858580 | 2540 | 2535 | 2540 | 2535 | 177 |
| 347 | 20230919 | 131000 | 886409485 | 2535 | 2535 | 2535 | 2535 | 1002 |
| 348 | 20230919 | 130900 | 883869415 | 2535 | 2535 | 2535 | 2535 | 300 |
| 349 | 20230919 | 130800 | 883108915 | 2540 | 2540 | 2540 | 2540 | 0 |
| 350 | 20230919 | 130700 | 883108915 | 2540 | 2540 | 2540 | 2540 | 0 |
| 351 | 20230919 | 130600 | 883108915 | 2540 | 2535 | 2540 | 2535 | 3118 |
| 352 | 20230919 | 130500 | 875204770 | 2535 | 2535 | 2535 | 2530 | 6 |
| 353 | 20230919 | 130400 | 875189580 | 2530 | 2530 | 2530 | 2530 | 510 |
| 354 | 20230919 | 130300 | 873899280 | 2530 | 2535 | 2535 | 2530 | 447 |
| 355 | 20230919 | 130200 | 872768265 | 2535 | 2530 | 2535 | 2530 | 574 |
| 356 | 20230919 | 130100 | 871315895 | 2530 | 2530 | 2530 | 2530 | 1 |
| 357 | 20230919 | 130000 | 871313365 | 2525 | 2530 | 2530 | 2525 | 303 |
| 358 | 20230919 | 125900 | 870547040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 359 | 20230919 | 125800 | 870547040 | 2530 | 2525 | 2530 | 2525 | 319 |
| 360 | 20230919 | 125700 | 869740315 | 2525 | 2525 | 2525 | 2525 | 82 |
| 361 | 20230919 | 125600 | 869533265 | 2525 | 2530 | 2530 | 2525 | 1819 |
| 362 | 20230919 | 125500 | 864934290 | 2525 | 2525 | 2525 | 2525 | 440 |
| 363 | 20230919 | 125400 | 863823290 | 2525 | 2525 | 2525 | 2525 | 501 |
| 364 | 20230919 | 125300 | 862558265 | 2525 | 2525 | 2525 | 2525 | 151 |
| 365 | 20230919 | 125200 | 862176990 | 2525 | 2525 | 2525 | 2525 | 533 |
| 366 | 20230919 | 125100 | 860831165 | 2520 | 2520 | 2520 | 2520 | 0 |
| 367 | 20230919 | 125000 | 860831165 | 2520 | 2520 | 2520 | 2520 | 226 |
| 368 | 20230919 | 124900 | 860261645 | 2520 | 2520 | 2520 | 2520 | 734 |
| 369 | 20230919 | 124800 | 858411965 | 2525 | 2525 | 2530 | 2525 | 188 |
| 370 | 20230919 | 124700 | 857937260 | 2525 | 2525 | 2525 | 2525 | 16 |
| 371 | 20230919 | 124600 | 857896860 | 2530 | 2530 | 2530 | 2530 | 18 |
| 372 | 20230919 | 124500 | 857851320 | 2530 | 2530 | 2530 | 2530 | 0 |
| 373 | 20230919 | 124400 | 857851320 | 2530 | 2530 | 2530 | 2530 | 0 |
| 374 | 20230919 | 124300 | 857851320 | 2530 | 2530 | 2530 | 2530 | 0 |
| 375 | 20230919 | 124200 | 857851320 | 2530 | 2530 | 2530 | 2530 | 100 |
| 376 | 20230919 | 124100 | 857598320 | 2530 | 2530 | 2530 | 2530 | 20 |
| 377 | 20230919 | 124000 | 857547720 | 2530 | 2530 | 2530 | 2530 | 840 |
| 378 | 20230919 | 123900 | 855422520 | 2530 | 2530 | 2530 | 2530 | 51 |
| 379 | 20230919 | 123800 | 855293490 | 2530 | 2530 | 2530 | 2530 | 10 |
| 380 | 20230919 | 123700 | 855268190 | 2520 | 2520 | 2520 | 2520 | 500 |
| 381 | 20230919 | 123600 | 854008190 | 2515 | 2515 | 2515 | 2515 | 0 |
| 382 | 20230919 | 123500 | 854008190 | 2515 | 2515 | 2515 | 2515 | 0 |
| 383 | 20230919 | 123400 | 854008190 | 2515 | 2515 | 2515 | 2515 | 0 |
| 384 | 20230919 | 123300 | 854008190 | 2515 | 2515 | 2515 | 2515 | 5 |
| 385 | 20230919 | 123200 | 853995615 | 2530 | 2520 | 2530 | 2515 | 1801 |
| 386 | 20230919 | 123100 | 849463280 | 2520 | 2520 | 2520 | 2520 | 3 |
| 387 | 20230919 | 123000 | 849455720 | 2520 | 2520 | 2520 | 2520 | 0 |
| 388 | 20230919 | 122900 | 849455720 | 2520 | 2520 | 2520 | 2520 | 0 |
| 389 | 20230919 | 122800 | 849455720 | 2520 | 2520 | 2520 | 2520 | 36 |
| 390 | 20230919 | 122700 | 849365000 | 2515 | 2515 | 2515 | 2515 | 0 |
| 391 | 20230919 | 122600 | 849365000 | 2515 | 2515 | 2515 | 2515 | 0 |
| 392 | 20230919 | 122500 | 849365000 | 2515 | 2515 | 2515 | 2515 | 1 |
| 393 | 20230919 | 122400 | 849362485 | 2515 | 2515 | 2515 | 2515 | 0 |
| 394 | 20230919 | 122300 | 849362485 | 2515 | 2515 | 2515 | 2515 | 203 |
| 395 | 20230919 | 122200 | 848851940 | 2510 | 2525 | 2530 | 2510 | 6266 |
| 396 | 20230919 | 122100 | 833072710 | 2525 | 2525 | 2525 | 2525 | 1 |
| 397 | 20230919 | 122000 | 833070185 | 2530 | 2530 | 2530 | 2530 | 1 |
| 398 | 20230919 | 121900 | 833067655 | 2520 | 2520 | 2520 | 2520 | 1200 |
| 399 | 20230919 | 121800 | 830043655 | 2530 | 2530 | 2530 | 2530 | 30 |
| 400 | 20230919 | 121700 | 829967755 | 2525 | 2525 | 2525 | 2525 | 129 |
| 401 | 20230919 | 121600 | 829642030 | 2530 | 2530 | 2530 | 2530 | 0 |
| 402 | 20230919 | 121500 | 829642030 | 2530 | 2530 | 2530 | 2530 | 790 |
| 403 | 20230919 | 121400 | 827643330 | 2530 | 2530 | 2530 | 2530 | 0 |
| 404 | 20230919 | 121300 | 827643330 | 2530 | 2530 | 2530 | 2530 | 0 |
| 405 | 20230919 | 121200 | 827643330 | 2530 | 2530 | 2530 | 2530 | 840 |
| 406 | 20230919 | 121100 | 825518130 | 2525 | 2525 | 2525 | 2525 | 0 |
| 407 | 20230919 | 121000 | 825518130 | 2525 | 2535 | 2535 | 2525 | 42 |
| 408 | 20230919 | 120900 | 825411675 | 2535 | 2535 | 2535 | 2535 | 0 |
| 409 | 20230919 | 120800 | 825411675 | 2535 | 2535 | 2535 | 2535 | 1 |
| 410 | 20230919 | 120700 | 825409140 | 2535 | 2535 | 2535 | 2535 | 1 |
| 411 | 20230919 | 120600 | 825406605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 412 | 20230919 | 120500 | 825406605 | 2525 | 2530 | 2530 | 2525 | 1290 |
| 413 | 20230919 | 120400 | 822145405 | 2515 | 2515 | 2515 | 2515 | 0 |
| 414 | 20230919 | 120300 | 822145405 | 2515 | 2515 | 2515 | 2515 | 0 |
| 415 | 20230919 | 120200 | 822145405 | 2515 | 2515 | 2515 | 2515 | 0 |
| 416 | 20230919 | 120100 | 822145405 | 2515 | 2530 | 2530 | 2515 | 5100 |
| 417 | 20230919 | 120000 | 809301550 | 2535 | 2535 | 2535 | 2535 | 0 |
| 418 | 20230919 | 115900 | 809301550 | 2535 | 2535 | 2535 | 2535 | 0 |
| 419 | 20230919 | 115800 | 809301550 | 2535 | 2535 | 2535 | 2535 | 0 |
| 420 | 20230919 | 115700 | 809301550 | 2535 | 2525 | 2535 | 2525 | 664 |
| 421 | 20230919 | 115600 | 807618570 | 2520 | 2520 | 2520 | 2520 | 3862 |
| 422 | 20230919 | 115500 | 797886330 | 2525 | 2525 | 2525 | 2525 | 4 |
| 423 | 20230919 | 115400 | 797876230 | 2525 | 2525 | 2525 | 2525 | 51 |
| 424 | 20230919 | 115300 | 797747455 | 2525 | 2525 | 2525 | 2525 | 0 |
| 425 | 20230919 | 115200 | 797747455 | 2525 | 2525 | 2525 | 2525 | 56 |
| 426 | 20230919 | 115100 | 797606055 | 2535 | 2535 | 2535 | 2535 | 0 |
| 427 | 20230919 | 115000 | 797606055 | 2535 | 2535 | 2540 | 2530 | 463 |
| 428 | 20230919 | 114900 | 796430655 | 2525 | 2525 | 2525 | 2525 | 30 |
| 429 | 20230919 | 114800 | 796354905 | 2525 | 2525 | 2525 | 2525 | 2200 |
| 430 | 20230919 | 114700 | 790799905 | 2535 | 2535 | 2535 | 2535 | 0 |
| 431 | 20230919 | 114600 | 790799905 | 2535 | 2535 | 2535 | 2535 | 100 |
| 432 | 20230919 | 114500 | 790546405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 433 | 20230919 | 114400 | 790546405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 434 | 20230919 | 114300 | 790546405 | 2535 | 2535 | 2535 | 2535 | 22 |
| 435 | 20230919 | 114200 | 790490635 | 2535 | 2535 | 2535 | 2535 | 0 |
| 436 | 20230919 | 114100 | 790490635 | 2535 | 2535 | 2535 | 2535 | 0 |
| 437 | 20230919 | 114000 | 790490635 | 2535 | 2525 | 2535 | 2525 | 1460 |
| 438 | 20230919 | 113900 | 786804105 | 2540 | 2535 | 2540 | 2535 | 130 |
| 439 | 20230919 | 113800 | 786474030 | 2535 | 2535 | 2535 | 2535 | 862 |
| 440 | 20230919 | 113700 | 784288860 | 2535 | 2535 | 2535 | 2535 | 15 |
| 441 | 20230919 | 113600 | 784250835 | 2535 | 2535 | 2535 | 2535 | 0 |
| 442 | 20230919 | 113500 | 784250835 | 2535 | 2535 | 2535 | 2535 | 0 |
| 443 | 20230919 | 113400 | 784250835 | 2535 | 2535 | 2535 | 2535 | 1 |
| 444 | 20230919 | 113300 | 784248300 | 2525 | 2530 | 2530 | 2525 | 381 |
| 445 | 20230919 | 113200 | 783285870 | 2530 | 2530 | 2530 | 2530 | 419 |
| 446 | 20230919 | 113100 | 782225800 | 2530 | 2530 | 2530 | 2530 | 0 |
| 447 | 20230919 | 113000 | 782225800 | 2530 | 2530 | 2530 | 2530 | 119 |
| 448 | 20230919 | 112900 | 781924730 | 2535 | 2530 | 2535 | 2530 | 89 |
| 449 | 20230919 | 112800 | 781699555 | 2530 | 2525 | 2530 | 2525 | 804 |
| 450 | 20230919 | 112700 | 779665455 | 2530 | 2525 | 2530 | 2525 | 76 |
| 451 | 20230919 | 112600 | 779473205 | 2525 | 2525 | 2525 | 2525 | 15 |
| 452 | 20230919 | 112500 | 779435330 | 2525 | 2525 | 2525 | 2525 | 138 |
| 453 | 20230919 | 112400 | 779086880 | 2525 | 2525 | 2525 | 2525 | 30 |
| 454 | 20230919 | 112300 | 779011130 | 2530 | 2530 | 2530 | 2530 | 10 |
| 455 | 20230919 | 112200 | 778985830 | 2530 | 2530 | 2530 | 2530 | 1 |
| 456 | 20230919 | 112100 | 778983300 | 2530 | 2530 | 2530 | 2530 | 387 |
| 457 | 20230919 | 112000 | 778004190 | 2530 | 2530 | 2530 | 2530 | 5 |
| 458 | 20230919 | 111900 | 777991540 | 2530 | 2530 | 2530 | 2530 | 0 |
| 459 | 20230919 | 111800 | 777991540 | 2530 | 2530 | 2530 | 2530 | 305 |
| 460 | 20230919 | 111700 | 777219890 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 461 | 20230919 | 111600 | 774689890 | 2525 | 2525 | 2525 | 2525 | 194 |
| 462 | 20230919 | 111500 | 774200040 | 2525 | 2525 | 2525 | 2525 | 0 |
| 463 | 20230919 | 111400 | 774200040 | 2525 | 2530 | 2535 | 2525 | 2493 |
| 464 | 20230919 | 111300 | 767898335 | 2525 | 2525 | 2525 | 2525 | 1146 |
| 465 | 20230919 | 111200 | 765004685 | 2525 | 2525 | 2525 | 2525 | 0 |
| 466 | 20230919 | 111100 | 765004685 | 2525 | 2525 | 2525 | 2525 | 9 |
| 467 | 20230919 | 111000 | 764981960 | 2525 | 2525 | 2525 | 2525 | 300 |
| 468 | 20230919 | 110900 | 764224460 | 2525 | 2525 | 2525 | 2525 | 0 |
| 469 | 20230919 | 110800 | 764224460 | 2525 | 2530 | 2530 | 2525 | 3091 |
| 470 | 20230919 | 110700 | 756404730 | 2535 | 2535 | 2535 | 2535 | 788 |
| 471 | 20230919 | 110600 | 754407150 | 2530 | 2530 | 2530 | 2530 | 495 |
| 472 | 20230919 | 110500 | 753154800 | 2535 | 2535 | 2535 | 2535 | 0 |
| 473 | 20230919 | 110400 | 753154800 | 2535 | 2535 | 2535 | 2535 | 0 |
| 474 | 20230919 | 110300 | 753154800 | 2535 | 2535 | 2535 | 2535 | 0 |
| 475 | 20230919 | 110200 | 753154800 | 2535 | 2535 | 2535 | 2535 | 345 |
| 476 | 20230919 | 110100 | 752280225 | 2530 | 2530 | 2530 | 2530 | 350 |
| 477 | 20230919 | 110000 | 751394725 | 2530 | 2530 | 2530 | 2530 | 475 |
| 478 | 20230919 | 105900 | 750192975 | 2535 | 2535 | 2535 | 2535 | 10 |
| 479 | 20230919 | 105800 | 750167625 | 2530 | 2530 | 2530 | 2530 | 1 |
| 480 | 20230919 | 105700 | 750165095 | 2535 | 2535 | 2535 | 2535 | 78 |
| 481 | 20230919 | 105600 | 749967365 | 2535 | 2535 | 2535 | 2535 | 0 |
| 482 | 20230919 | 105500 | 749967365 | 2535 | 2535 | 2535 | 2535 | 0 |
| 483 | 20230919 | 105400 | 749967365 | 2535 | 2535 | 2535 | 2535 | 867 |
| 484 | 20230919 | 105300 | 747769520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 485 | 20230919 | 105200 | 747769520 | 2535 | 2535 | 2535 | 2535 | 1 |
| 486 | 20230919 | 105100 | 747766985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 487 | 20230919 | 105000 | 747766985 | 2535 | 2535 | 2535 | 2535 | 1 |
| 488 | 20230919 | 104900 | 747764450 | 2535 | 2530 | 2535 | 2530 | 316 |
| 489 | 20230919 | 104800 | 746964960 | 2525 | 2525 | 2525 | 2525 | 0 |
| 490 | 20230919 | 104700 | 746964960 | 2525 | 2530 | 2530 | 2525 | 63 |
| 491 | 20230919 | 104600 | 746805820 | 2525 | 2525 | 2525 | 2525 | 1 |
| 492 | 20230919 | 104500 | 746803295 | 2530 | 2530 | 2530 | 2530 | 119 |
| 493 | 20230919 | 104400 | 746502225 | 2530 | 2530 | 2530 | 2530 | 54 |
| 494 | 20230919 | 104300 | 746365605 | 2525 | 2525 | 2525 | 2525 | 101 |
| 495 | 20230919 | 104200 | 746110580 | 2525 | 2525 | 2525 | 2525 | 0 |
| 496 | 20230919 | 104100 | 746110580 | 2525 | 2525 | 2525 | 2525 | 0 |
| 497 | 20230919 | 104000 | 746110580 | 2525 | 2525 | 2525 | 2525 | 1 |
| 498 | 20230919 | 103900 | 746108055 | 2530 | 2530 | 2530 | 2530 | 10 |
| 499 | 20230919 | 103800 | 746082755 | 2525 | 2525 | 2525 | 2525 | 3 |
| 500 | 20230919 | 103700 | 746075180 | 2525 | 2530 | 2535 | 2525 | 969 |
| 501 | 20230919 | 103600 | 743627695 | 2535 | 2535 | 2535 | 2535 | 1 |
| 502 | 20230919 | 103500 | 743625160 | 2525 | 2525 | 2525 | 2525 | 0 |
| 503 | 20230919 | 103400 | 743625160 | 2525 | 2525 | 2525 | 2525 | 0 |
| 504 | 20230919 | 103300 | 743625160 | 2525 | 2525 | 2525 | 2525 | 0 |
| 505 | 20230919 | 103200 | 743625160 | 2525 | 2525 | 2525 | 2525 | 0 |
| 506 | 20230919 | 103100 | 743625160 | 2525 | 2525 | 2525 | 2525 | 260 |
| 507 | 20230919 | 103000 | 742968660 | 2525 | 2525 | 2525 | 2525 | 1578 |
| 508 | 20230919 | 102900 | 738984210 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 509 | 20230919 | 102800 | 736459210 | 2525 | 2530 | 2530 | 2525 | 2921 |
| 510 | 20230919 | 102700 | 729081160 | 2530 | 2535 | 2535 | 2530 | 1001 |
| 511 | 20230919 | 102600 | 726548625 | 2535 | 2535 | 2535 | 2535 | 0 |
| 512 | 20230919 | 102500 | 726548625 | 2535 | 2535 | 2535 | 2535 | 50 |
| 513 | 20230919 | 102400 | 726421875 | 2540 | 2535 | 2540 | 2535 | 1500 |
| 514 | 20230919 | 102300 | 722618730 | 2535 | 2535 | 2535 | 2535 | 4 |
| 515 | 20230919 | 102200 | 722608590 | 2530 | 2530 | 2530 | 2530 | 200 |
| 516 | 20230919 | 102100 | 722102590 | 2530 | 2530 | 2530 | 2530 | 80 |
| 517 | 20230919 | 102000 | 721900190 | 2530 | 2530 | 2530 | 2530 | 0 |
| 518 | 20230919 | 101900 | 721900190 | 2530 | 2530 | 2530 | 2530 | 1410 |
| 519 | 20230919 | 101800 | 718332890 | 2530 | 2530 | 2530 | 2530 | 300 |
| 520 | 20230919 | 101700 | 717573890 | 2530 | 2530 | 2530 | 2530 | 0 |
| 521 | 20230919 | 101600 | 717573890 | 2530 | 2530 | 2530 | 2530 | 32 |
| 522 | 20230919 | 101500 | 717492930 | 2530 | 2530 | 2530 | 2530 | 500 |
| 523 | 20230919 | 101400 | 716227930 | 2530 | 2530 | 2530 | 2530 | 0 |
| 524 | 20230919 | 101300 | 716227930 | 2530 | 2530 | 2540 | 2530 | 1035 |
| 525 | 20230919 | 101200 | 713608780 | 2530 | 2530 | 2530 | 2530 | 3688 |
| 526 | 20230919 | 101100 | 704278140 | 2530 | 2535 | 2540 | 2530 | 3939 |
| 527 | 20230919 | 101000 | 694299515 | 2540 | 2540 | 2540 | 2540 | 0 |
| 528 | 20230919 | 100900 | 694299515 | 2540 | 2540 | 2540 | 2540 | 2000 |
| 529 | 20230919 | 100800 | 689219515 | 2535 | 2535 | 2535 | 2535 | 532 |
| 530 | 20230919 | 100700 | 687870895 | 2540 | 2540 | 2540 | 2540 | 0 |
| 531 | 20230919 | 100600 | 687870895 | 2540 | 2540 | 2540 | 2540 | 4 |
| 532 | 20230919 | 100500 | 687860735 | 2540 | 2545 | 2545 | 2540 | 13 |
| 533 | 20230919 | 100400 | 687827655 | 2535 | 2540 | 2540 | 2535 | 2643 |
| 534 | 20230919 | 100300 | 681115210 | 2550 | 2550 | 2550 | 2550 | 0 |
| 535 | 20230919 | 100200 | 681115210 | 2550 | 2550 | 2550 | 2550 | 0 |
| 536 | 20230919 | 100100 | 681115210 | 2550 | 2550 | 2550 | 2550 | 31 |
| 537 | 20230919 | 100000 | 681036160 | 2540 | 2540 | 2540 | 2540 | 300 |
| 538 | 20230919 | 095900 | 680274160 | 2540 | 2545 | 2545 | 2540 | 886 |
| 539 | 20230919 | 095800 | 678020720 | 2540 | 2540 | 2540 | 2540 | 0 |
| 540 | 20230919 | 095700 | 678020720 | 2540 | 2545 | 2550 | 2540 | 485 |
| 541 | 20230919 | 095600 | 676788785 | 2550 | 2540 | 2550 | 2540 | 112 |
| 542 | 20230919 | 095500 | 676503805 | 2545 | 2550 | 2550 | 2545 | 748 |
| 543 | 20230919 | 095400 | 674597830 | 2545 | 2545 | 2545 | 2545 | 429 |
| 544 | 20230919 | 095300 | 673506025 | 2535 | 2535 | 2540 | 2535 | 205 |
| 545 | 20230919 | 095200 | 672986210 | 2535 | 2535 | 2535 | 2535 | 229 |
| 546 | 20230919 | 095100 | 672405695 | 2540 | 2545 | 2545 | 2540 | 4158 |
| 547 | 20230919 | 095000 | 661843875 | 2545 | 2545 | 2545 | 2545 | 40 |
| 548 | 20230919 | 094900 | 661742075 | 2540 | 2540 | 2545 | 2540 | 3726 |
| 549 | 20230919 | 094800 | 652277535 | 2545 | 2545 | 2545 | 2545 | 1493 |
| 550 | 20230919 | 094700 | 648477850 | 2545 | 2545 | 2550 | 2545 | 173 |
| 551 | 20230919 | 094600 | 648037545 | 2545 | 2550 | 2550 | 2545 | 1015 |
| 552 | 20230919 | 094500 | 645454320 | 2545 | 2545 | 2545 | 2545 | 998 |
| 553 | 20230919 | 094400 | 642914410 | 2550 | 2550 | 2550 | 2550 | 10465 |
| 554 | 20230919 | 094300 | 616228660 | 2565 | 2565 | 2565 | 2565 | 519 |
| 555 | 20230919 | 094200 | 614897425 | 2565 | 2565 | 2565 | 2565 | 3 |
| 556 | 20230919 | 094100 | 614889730 | 2550 | 2560 | 2560 | 2550 | 3537 |
| 557 | 20230919 | 094000 | 605852840 | 2560 | 2560 | 2560 | 2560 | 27789 |
| 558 | 20230919 | 093900 | 534713000 | 2560 | 2560 | 2570 | 2560 | 320 |
| 559 | 20230919 | 093800 | 533892800 | 2570 | 2570 | 2570 | 2570 | 500 |
| 560 | 20230919 | 093700 | 532607800 | 2570 | 2570 | 2570 | 2570 | 134 |
| 561 | 20230919 | 093600 | 532263420 | 2575 | 2565 | 2575 | 2565 | 3894 |
| 562 | 20230919 | 093500 | 522264555 | 2565 | 2565 | 2565 | 2565 | 20 |
| 563 | 20230919 | 093400 | 522213255 | 2560 | 2560 | 2560 | 2560 | 17 |
| 564 | 20230919 | 093300 | 522169735 | 2565 | 2565 | 2565 | 2565 | 5 |
| 565 | 20230919 | 093200 | 522156910 | 2565 | 2565 | 2565 | 2565 | 525 |
| 566 | 20230919 | 093100 | 520810285 | 2565 | 2560 | 2570 | 2560 | 1209 |
| 567 | 20230919 | 093000 | 517712360 | 2565 | 2565 | 2565 | 2565 | 235 |
| 568 | 20230919 | 092900 | 517109585 | 2565 | 2565 | 2565 | 2565 | 1611 |
| 569 | 20230919 | 092800 | 512977370 | 2565 | 2565 | 2565 | 2565 | 1027 |
| 570 | 20230919 | 092700 | 510343115 | 2565 | 2570 | 2575 | 2565 | 2176 |
| 571 | 20230919 | 092600 | 504753295 | 2570 | 2570 | 2570 | 2570 | 569 |
| 572 | 20230919 | 092500 | 503290965 | 2570 | 2565 | 2570 | 2565 | 1110 |
| 573 | 20230919 | 092400 | 500438315 | 2565 | 2565 | 2570 | 2565 | 2533 |
| 574 | 20230919 | 092300 | 493941165 | 2565 | 2565 | 2565 | 2565 | 1209 |
| 575 | 20230919 | 092200 | 490840080 | 2565 | 2560 | 2565 | 2560 | 703 |
| 576 | 20230919 | 092100 | 489040395 | 2560 | 2560 | 2565 | 2560 | 1113 |
| 577 | 20230919 | 092000 | 486191110 | 2565 | 2565 | 2565 | 2565 | 1926 |
| 578 | 20230919 | 091900 | 481250920 | 2565 | 2565 | 2565 | 2565 | 5322 |
| 579 | 20230919 | 091800 | 467599990 | 2565 | 2570 | 2570 | 2565 | 4441 |
| 580 | 20230919 | 091700 | 456188160 | 2570 | 2575 | 2580 | 2570 | 695 |
| 581 | 20230919 | 091600 | 454396805 | 2575 | 2570 | 2575 | 2570 | 406 |
| 582 | 20230919 | 091500 | 453351405 | 2570 | 2585 | 2585 | 2570 | 7860 |
| 583 | 20230919 | 091400 | 433096715 | 2570 | 2580 | 2585 | 2570 | 2128 |
| 584 | 20230919 | 091300 | 427605185 | 2570 | 2585 | 2590 | 2570 | 6127 |
| 585 | 20230919 | 091200 | 411790910 | 2590 | 2565 | 2590 | 2560 | 24129 |
| 586 | 20230919 | 091100 | 349606955 | 2570 | 2570 | 2580 | 2565 | 8134 |
| 587 | 20230919 | 091000 | 328676155 | 2570 | 2565 | 2570 | 2565 | 11349 |
| 588 | 20230919 | 090900 | 299528140 | 2555 | 2560 | 2565 | 2555 | 4274 |
| 589 | 20230919 | 090800 | 288565975 | 2560 | 2560 | 2565 | 2560 | 1941 |
| 590 | 20230919 | 090700 | 283595745 | 2560 | 2560 | 2565 | 2555 | 4410 |
| 591 | 20230919 | 090600 | 272306170 | 2560 | 2565 | 2570 | 2560 | 8914 |
| 592 | 20230919 | 090500 | 249454910 | 2565 | 2560 | 2570 | 2560 | 3636 |
| 593 | 20230919 | 090400 | 240136375 | 2565 | 2555 | 2575 | 2550 | 17038 |
| 594 | 20230919 | 090300 | 196409285 | 2550 | 2545 | 2550 | 2540 | 9318 |
| 595 | 20230919 | 090200 | 172696540 | 2550 | 2550 | 2555 | 2550 | 3902 |
| 596 | 20230919 | 090100 | 162734390 | 2555 | 2555 | 2565 | 2545 | 29518 |
| 597 | 20230919 | 090000 | 87511830 | 2560 | 2555 | 2565 | 2540 | 32199 |