28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 3 | 20230919 | 183700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230919 | 183600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230919 | 183500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230919 | 183400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230919 | 183300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230919 | 183200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230919 | 183100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230919 | 183000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230919 | 182900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230919 | 182800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230919 | 182700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230919 | 182600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230919 | 182500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230919 | 182400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230919 | 182300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230919 | 182200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230919 | 182100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230919 | 182000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230919 | 181900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230919 | 181800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230919 | 181700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230919 | 181600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230919 | 181500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230919 | 181400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230919 | 181300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230919 | 181200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230919 | 181100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230919 | 181000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230919 | 180900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230919 | 180800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 33 | 20230919 | 180700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230919 | 180600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230919 | 180500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230919 | 180400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230919 | 180300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230919 | 180200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230919 | 180100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230919 | 180000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230919 | 175900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230919 | 175800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230919 | 175700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230919 | 175600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230919 | 175500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230919 | 175400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230919 | 175300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230919 | 175200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230919 | 175100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230919 | 175000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230919 | 174900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230919 | 174800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230919 | 174700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230919 | 174600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230919 | 174500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230919 | 174400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230919 | 174300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230919 | 174200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230919 | 174100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230919 | 174000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230919 | 173900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230919 | 173800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 63 | 20230919 | 173700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230919 | 173600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230919 | 173500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230919 | 173400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230919 | 173300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230919 | 173200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230919 | 173100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230919 | 173000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230919 | 172900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230919 | 172800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230919 | 172700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230919 | 172600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230919 | 172500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230919 | 172400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230919 | 172300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230919 | 172200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230919 | 172100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230919 | 172000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230919 | 171900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230919 | 171800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230919 | 171700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230919 | 171600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230919 | 171500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230919 | 171400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230919 | 171300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230919 | 171200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230919 | 171100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230919 | 171000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230919 | 170900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230919 | 170800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 93 | 20230919 | 170700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230919 | 170600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230919 | 170500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230919 | 170400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230919 | 170300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230919 | 170200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230919 | 170100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230919 | 170000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230919 | 165900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230919 | 165800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230919 | 165700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230919 | 165600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230919 | 165500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230919 | 165400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230919 | 165300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230919 | 165200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230919 | 165100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230919 | 165000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230919 | 164900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230919 | 164800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230919 | 164700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230919 | 164600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230919 | 164500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230919 | 164400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230919 | 164300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230919 | 164200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230919 | 164100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230919 | 164000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230919 | 163900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230919 | 163800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 123 | 20230919 | 163700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230919 | 163600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230919 | 163500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230919 | 163400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230919 | 163300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230919 | 163200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230919 | 163100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230919 | 163000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230919 | 162900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230919 | 162800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230919 | 162700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230919 | 162600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230919 | 162500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230919 | 162400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230919 | 162300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230919 | 162200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230919 | 162100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230919 | 162000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230919 | 161900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230919 | 161800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230919 | 161700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230919 | 161600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230919 | 161500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230919 | 161400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230919 | 161300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230919 | 161200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230919 | 161100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230919 | 161000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230919 | 160900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230919 | 160800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 153 | 20230919 | 160700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230919 | 160600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230919 | 160500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230919 | 160400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230919 | 160300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230919 | 160200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230919 | 160100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230919 | 160000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230919 | 155900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230919 | 155800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230919 | 155700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230919 | 155600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230919 | 155500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230919 | 155400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230919 | 155300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230919 | 155200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230919 | 155100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230919 | 155000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230919 | 154900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230919 | 154800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230919 | 154700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230919 | 154600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230919 | 154500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230919 | 154400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230919 | 154300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230919 | 154200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230919 | 154100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230919 | 154000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230919 | 153900 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230919 | 153800 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 183 | 20230919 | 153700 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230919 | 153600 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230919 | 153500 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230919 | 153400 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230919 | 153300 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230919 | 153200 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230919 | 153100 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230919 | 153000 | 1051865790 | 4435 | 4435 | 4435 | 4435 | 2577 |
| 191 | 20230919 | 152900 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20230919 | 152800 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20230919 | 152700 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20230919 | 152600 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20230919 | 152500 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20230919 | 152400 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20230919 | 152300 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20230919 | 152200 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20230919 | 152100 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20230919 | 152000 | 1040436795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20230919 | 151900 | 1040436795 | 4420 | 4420 | 4420 | 4415 | 535 |
| 202 | 20230919 | 151800 | 1038072220 | 4420 | 4420 | 4420 | 4420 | 133 |
| 203 | 20230919 | 151700 | 1037484360 | 4415 | 4415 | 4415 | 4415 | 156 |
| 204 | 20230919 | 151600 | 1036795620 | 4415 | 4415 | 4415 | 4415 | 54 |
| 205 | 20230919 | 151500 | 1036557210 | 4415 | 4420 | 4420 | 4415 | 170 |
| 206 | 20230919 | 151400 | 1035805905 | 4415 | 4420 | 4420 | 4410 | 590 |
| 207 | 20230919 | 151300 | 1033201970 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20230919 | 151200 | 1033201970 | 4420 | 4425 | 4425 | 4415 | 586 |
| 209 | 20230919 | 151100 | 1030609935 | 4420 | 4420 | 4425 | 4420 | 353 |
| 210 | 20230919 | 151000 | 1029049185 | 4420 | 4420 | 4420 | 4420 | 116 |
| 211 | 20230919 | 150900 | 1028536465 | 4420 | 4420 | 4420 | 4420 | 324 |
| 212 | 20230919 | 150800 | 1027104385 | 4420 | 4420 | 4420 | 4420 | 0 |
| 213 | 20230919 | 150700 | 1027104385 | 4420 | 4425 | 4425 | 4420 | 36 |
| 214 | 20230919 | 150600 | 1026945260 | 4430 | 4430 | 4430 | 4430 | 12 |
| 215 | 20230919 | 150500 | 1026892100 | 4425 | 4415 | 4425 | 4415 | 982 |
| 216 | 20230919 | 150400 | 1022546995 | 4425 | 4420 | 4425 | 4415 | 311 |
| 217 | 20230919 | 150300 | 1021171300 | 4425 | 4410 | 4425 | 4410 | 304 |
| 218 | 20230919 | 150200 | 1019827745 | 4415 | 4410 | 4415 | 4410 | 8 |
| 219 | 20230919 | 150100 | 1019792445 | 4410 | 4400 | 4410 | 4400 | 107 |
| 220 | 20230919 | 150000 | 1019320615 | 4400 | 4410 | 4410 | 4400 | 9 |
| 221 | 20230919 | 145900 | 1019281005 | 4400 | 4410 | 4410 | 4390 | 109 |
| 222 | 20230919 | 145800 | 1018802395 | 4390 | 4410 | 4410 | 4390 | 150 |
| 223 | 20230919 | 145700 | 1018141740 | 4410 | 4410 | 4410 | 4410 | 5 |
| 224 | 20230919 | 145600 | 1018119690 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20230919 | 145500 | 1018119690 | 4410 | 4410 | 4410 | 4390 | 215 |
| 226 | 20230919 | 145400 | 1017175540 | 4390 | 4390 | 4390 | 4390 | 100 |
| 227 | 20230919 | 145300 | 1016736540 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20230919 | 145200 | 1016736540 | 4390 | 4400 | 4400 | 4390 | 2305 |
| 229 | 20230919 | 145100 | 1006609660 | 4400 | 4400 | 4400 | 4400 | 322 |
| 230 | 20230919 | 145000 | 1005192860 | 4410 | 4410 | 4410 | 4410 | 2 |
| 231 | 20230919 | 144900 | 1005184040 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20230919 | 144800 | 1005184040 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20230919 | 144700 | 1005184040 | 4410 | 4410 | 4410 | 4410 | 2 |
| 234 | 20230919 | 144600 | 1005175220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20230919 | 144500 | 1005175220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20230919 | 144400 | 1005175220 | 4410 | 4410 | 4410 | 4410 | 2 |
| 237 | 20230919 | 144300 | 1005166400 | 4410 | 4410 | 4410 | 4405 | 974 |
| 238 | 20230919 | 144200 | 1000875900 | 4400 | 4400 | 4400 | 4400 | 511 |
| 239 | 20230919 | 144100 | 998627500 | 4405 | 4415 | 4415 | 4405 | 6593 |
| 240 | 20230919 | 144000 | 969553615 | 4415 | 4415 | 4415 | 4415 | 10 |
| 241 | 20230919 | 143900 | 969509465 | 4410 | 4410 | 4410 | 4410 | 0 |
| 242 | 20230919 | 143800 | 969509465 | 4410 | 4410 | 4410 | 4410 | 0 |
| 243 | 20230919 | 143700 | 969509465 | 4410 | 4410 | 4410 | 4410 | 0 |
| 244 | 20230919 | 143600 | 969509465 | 4410 | 4410 | 4410 | 4410 | 3 |
| 245 | 20230919 | 143500 | 969496235 | 4410 | 4410 | 4410 | 4410 | 1 |
| 246 | 20230919 | 143400 | 969491825 | 4405 | 4405 | 4405 | 4405 | 4 |
| 247 | 20230919 | 143300 | 969474205 | 4405 | 4405 | 4405 | 4405 | 5 |
| 248 | 20230919 | 143200 | 969452180 | 4400 | 4410 | 4410 | 4400 | 154 |
| 249 | 20230919 | 143100 | 968773840 | 4420 | 4420 | 4420 | 4420 | 1 |
| 250 | 20230919 | 143000 | 968769420 | 4415 | 4420 | 4420 | 4410 | 521 |
| 251 | 20230919 | 142900 | 966469195 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20230919 | 142800 | 966469195 | 4400 | 4405 | 4405 | 4400 | 973 |
| 253 | 20230919 | 142700 | 962185415 | 4405 | 4405 | 4405 | 4405 | 0 |
| 254 | 20230919 | 142600 | 962185415 | 4405 | 4405 | 4405 | 4405 | 0 |
| 255 | 20230919 | 142500 | 962185415 | 4405 | 4405 | 4405 | 4405 | 131 |
| 256 | 20230919 | 142400 | 961608360 | 4405 | 4405 | 4405 | 4405 | 0 |
| 257 | 20230919 | 142300 | 961608360 | 4405 | 4420 | 4420 | 4405 | 20 |
| 258 | 20230919 | 142200 | 961520245 | 4405 | 4405 | 4405 | 4405 | 7 |
| 259 | 20230919 | 142100 | 961489410 | 4420 | 4420 | 4420 | 4420 | 1 |
| 260 | 20230919 | 142000 | 961484990 | 4420 | 4420 | 4420 | 4420 | 1 |
| 261 | 20230919 | 141900 | 961480570 | 4425 | 4425 | 4425 | 4425 | 0 |
| 262 | 20230919 | 141800 | 961480570 | 4425 | 4425 | 4425 | 4425 | 0 |
| 263 | 20230919 | 141700 | 961480570 | 4425 | 4425 | 4425 | 4425 | 0 |
| 264 | 20230919 | 141600 | 961480570 | 4425 | 4425 | 4425 | 4425 | 0 |
| 265 | 20230919 | 141500 | 961480570 | 4425 | 4425 | 4425 | 4425 | 0 |
| 266 | 20230919 | 141400 | 961480570 | 4425 | 4425 | 4425 | 4425 | 0 |
| 267 | 20230919 | 141300 | 961480570 | 4425 | 4425 | 4425 | 4425 | 1 |
| 268 | 20230919 | 141200 | 961476145 | 4425 | 4420 | 4425 | 4420 | 46 |
| 269 | 20230919 | 141100 | 961272610 | 4425 | 4425 | 4425 | 4425 | 0 |
| 270 | 20230919 | 141000 | 961272610 | 4425 | 4425 | 4425 | 4425 | 100 |
| 271 | 20230919 | 140900 | 960830110 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20230919 | 140800 | 960830110 | 4400 | 4400 | 4400 | 4400 | 0 |
| 273 | 20230919 | 140700 | 960830110 | 4400 | 4400 | 4400 | 4400 | 18 |
| 274 | 20230919 | 140600 | 960750910 | 4430 | 4430 | 4430 | 4430 | 0 |
| 275 | 20230919 | 140500 | 960750910 | 4430 | 4400 | 4430 | 4395 | 186 |
| 276 | 20230919 | 140400 | 959930485 | 4410 | 4410 | 4410 | 4405 | 911 |
| 277 | 20230919 | 140300 | 955914555 | 4415 | 4420 | 4420 | 4415 | 611 |
| 278 | 20230919 | 140200 | 953216840 | 4420 | 4420 | 4420 | 4420 | 10 |
| 279 | 20230919 | 140100 | 953172640 | 4420 | 4425 | 4425 | 4420 | 93 |
| 280 | 20230919 | 140000 | 952761340 | 4435 | 4435 | 4435 | 4430 | 145 |
| 281 | 20230919 | 135900 | 952118395 | 4420 | 4420 | 4420 | 4420 | 1156 |
| 282 | 20230919 | 135800 | 947008875 | 4415 | 4415 | 4415 | 4415 | 5 |
| 283 | 20230919 | 135700 | 946986800 | 4415 | 4415 | 4415 | 4410 | 22 |
| 284 | 20230919 | 135600 | 946889675 | 4415 | 4415 | 4415 | 4415 | 10 |
| 285 | 20230919 | 135500 | 946845525 | 4415 | 4415 | 4415 | 4410 | 142 |
| 286 | 20230919 | 135400 | 946218615 | 4415 | 4415 | 4415 | 4415 | 3 |
| 287 | 20230919 | 135300 | 946205370 | 4415 | 4420 | 4420 | 4415 | 105 |
| 288 | 20230919 | 135200 | 945741295 | 4415 | 4415 | 4415 | 4415 | 0 |
| 289 | 20230919 | 135100 | 945741295 | 4415 | 4415 | 4415 | 4415 | 0 |
| 290 | 20230919 | 135000 | 945741295 | 4415 | 4415 | 4415 | 4415 | 0 |
| 291 | 20230919 | 134900 | 945741295 | 4415 | 4415 | 4415 | 4415 | 20 |
| 292 | 20230919 | 134800 | 945652995 | 4415 | 4415 | 4415 | 4415 | 0 |
| 293 | 20230919 | 134700 | 945652995 | 4415 | 4415 | 4415 | 4415 | 1 |
| 294 | 20230919 | 134600 | 945648580 | 4420 | 4415 | 4420 | 4415 | 20 |
| 295 | 20230919 | 134500 | 945560255 | 4415 | 4415 | 4415 | 4415 | 21 |
| 296 | 20230919 | 134400 | 945467540 | 4415 | 4420 | 4420 | 4415 | 390 |
| 297 | 20230919 | 134300 | 943743895 | 4440 | 4435 | 4440 | 4435 | 187 |
| 298 | 20230919 | 134200 | 942914145 | 4440 | 4445 | 4445 | 4440 | 307 |
| 299 | 20230919 | 134100 | 941549565 | 4440 | 4440 | 4440 | 4440 | 3 |
| 300 | 20230919 | 134000 | 941536245 | 4445 | 4445 | 4445 | 4445 | 100 |
| 301 | 20230919 | 133900 | 941091745 | 4445 | 4445 | 4445 | 4445 | 0 |
| 302 | 20230919 | 133800 | 941091745 | 4445 | 4445 | 4445 | 4445 | 0 |
| 303 | 20230919 | 133700 | 941091745 | 4445 | 4445 | 4445 | 4445 | 0 |
| 304 | 20230919 | 133600 | 941091745 | 4445 | 4445 | 4445 | 4445 | 15 |
| 305 | 20230919 | 133500 | 941025070 | 4445 | 4445 | 4445 | 4445 | 0 |
| 306 | 20230919 | 133400 | 941025070 | 4445 | 4440 | 4450 | 4440 | 270 |
| 307 | 20230919 | 133300 | 939824690 | 4445 | 4400 | 4450 | 4400 | 420 |
| 308 | 20230919 | 133200 | 937961030 | 4395 | 4400 | 4400 | 4395 | 118 |
| 309 | 20230919 | 133100 | 937442055 | 4400 | 4405 | 4405 | 4400 | 396 |
| 310 | 20230919 | 133000 | 935697765 | 4405 | 4405 | 4405 | 4405 | 100 |
| 311 | 20230919 | 132900 | 935257265 | 4410 | 4410 | 4410 | 4410 | 31 |
| 312 | 20230919 | 132800 | 935120555 | 4415 | 4415 | 4415 | 4415 | 0 |
| 313 | 20230919 | 132700 | 935120555 | 4415 | 4415 | 4415 | 4415 | 0 |
| 314 | 20230919 | 132600 | 935120555 | 4415 | 4420 | 4420 | 4415 | 30 |
| 315 | 20230919 | 132500 | 934988055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 316 | 20230919 | 132400 | 934988055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 317 | 20230919 | 132300 | 934988055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 318 | 20230919 | 132200 | 934988055 | 4405 | 4405 | 4405 | 4405 | 316 |
| 319 | 20230919 | 132100 | 933596075 | 4410 | 4410 | 4415 | 4410 | 4351 |
| 320 | 20230919 | 132000 | 914407965 | 4410 | 4410 | 4410 | 4410 | 0 |
| 321 | 20230919 | 131900 | 914407965 | 4410 | 4410 | 4410 | 4410 | 0 |
| 322 | 20230919 | 131800 | 914407965 | 4410 | 4410 | 4410 | 4410 | 0 |
| 323 | 20230919 | 131700 | 914407965 | 4410 | 4410 | 4410 | 4410 | 745 |
| 324 | 20230919 | 131600 | 911122515 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20230919 | 131500 | 911122515 | 4410 | 4410 | 4410 | 4410 | 0 |
| 326 | 20230919 | 131400 | 911122515 | 4410 | 4410 | 4410 | 4410 | 0 |
| 327 | 20230919 | 131300 | 911122515 | 4410 | 4410 | 4410 | 4410 | 2 |
| 328 | 20230919 | 131200 | 911113695 | 4410 | 4395 | 4410 | 4395 | 160 |
| 329 | 20230919 | 131100 | 910410195 | 4410 | 4410 | 4410 | 4410 | 47 |
| 330 | 20230919 | 131000 | 910202925 | 4395 | 4395 | 4395 | 4395 | 1 |
| 331 | 20230919 | 130900 | 910198530 | 4390 | 4390 | 4390 | 4390 | 0 |
| 332 | 20230919 | 130800 | 910198530 | 4390 | 4400 | 4400 | 4390 | 2231 |
| 333 | 20230919 | 130700 | 900386950 | 4400 | 4405 | 4405 | 4400 | 504 |
| 334 | 20230919 | 130600 | 898166895 | 4405 | 4405 | 4405 | 4405 | 0 |
| 335 | 20230919 | 130500 | 898166895 | 4405 | 4405 | 4405 | 4405 | 193 |
| 336 | 20230919 | 130400 | 897316730 | 4410 | 4410 | 4410 | 4410 | 1 |
| 337 | 20230919 | 130300 | 897312320 | 4415 | 4415 | 4415 | 4415 | 0 |
| 338 | 20230919 | 130200 | 897312320 | 4415 | 4415 | 4415 | 4415 | 0 |
| 339 | 20230919 | 130100 | 897312320 | 4415 | 4415 | 4415 | 4415 | 65 |
| 340 | 20230919 | 130000 | 897025345 | 4415 | 4415 | 4415 | 4415 | 0 |
| 341 | 20230919 | 125900 | 897025345 | 4415 | 4415 | 4415 | 4415 | 1 |
| 342 | 20230919 | 125800 | 897020930 | 4400 | 4400 | 4400 | 4400 | 0 |
| 343 | 20230919 | 125700 | 897020930 | 4400 | 4400 | 4400 | 4400 | 0 |
| 344 | 20230919 | 125600 | 897020930 | 4400 | 4405 | 4405 | 4400 | 25 |
| 345 | 20230919 | 125500 | 896910875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 346 | 20230919 | 125400 | 896910875 | 4400 | 4400 | 4400 | 4400 | 25 |
| 347 | 20230919 | 125300 | 896800875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 348 | 20230919 | 125200 | 896800875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 349 | 20230919 | 125100 | 896800875 | 4400 | 4400 | 4400 | 4400 | 77 |
| 350 | 20230919 | 125000 | 896462075 | 4400 | 4420 | 4420 | 4400 | 26 |
| 351 | 20230919 | 124900 | 896347575 | 4420 | 4420 | 4420 | 4420 | 50 |
| 352 | 20230919 | 124800 | 896126575 | 4420 | 4420 | 4420 | 4415 | 92 |
| 353 | 20230919 | 124700 | 895719980 | 4420 | 4425 | 4425 | 4420 | 232 |
| 354 | 20230919 | 124600 | 894694445 | 4425 | 4425 | 4425 | 4425 | 15 |
| 355 | 20230919 | 124500 | 894628070 | 4435 | 4435 | 4435 | 4430 | 1111 |
| 356 | 20230919 | 124400 | 889705820 | 4435 | 4440 | 4440 | 4435 | 23 |
| 357 | 20230919 | 124300 | 889603810 | 4435 | 4435 | 4435 | 4435 | 113 |
| 358 | 20230919 | 124200 | 889102655 | 4435 | 4430 | 4435 | 4430 | 195 |
| 359 | 20230919 | 124100 | 888238780 | 4430 | 4430 | 4430 | 4430 | 0 |
| 360 | 20230919 | 124000 | 888238780 | 4430 | 4430 | 4430 | 4430 | 0 |
| 361 | 20230919 | 123900 | 888238780 | 4430 | 4430 | 4430 | 4430 | 522 |
| 362 | 20230919 | 123800 | 885926320 | 4435 | 4435 | 4435 | 4435 | 422 |
| 363 | 20230919 | 123700 | 884054750 | 4435 | 4435 | 4435 | 4435 | 10 |
| 364 | 20230919 | 123600 | 884010400 | 4435 | 4435 | 4435 | 4435 | 0 |
| 365 | 20230919 | 123500 | 884010400 | 4435 | 4435 | 4435 | 4435 | 0 |
| 366 | 20230919 | 123400 | 884010400 | 4435 | 4440 | 4440 | 4435 | 2094 |
| 367 | 20230919 | 123300 | 874713510 | 4440 | 4440 | 4440 | 4440 | 329 |
| 368 | 20230919 | 123200 | 873252750 | 4440 | 4440 | 4440 | 4440 | 151 |
| 369 | 20230919 | 123100 | 872582310 | 4445 | 4445 | 4445 | 4445 | 122 |
| 370 | 20230919 | 123000 | 872040020 | 4445 | 4445 | 4445 | 4445 | 0 |
| 371 | 20230919 | 122900 | 872040020 | 4445 | 4445 | 4445 | 4445 | 1 |
| 372 | 20230919 | 122800 | 872035575 | 4445 | 4445 | 4445 | 4445 | 200 |
| 373 | 20230919 | 122700 | 871146575 | 4445 | 4445 | 4445 | 4445 | 0 |
| 374 | 20230919 | 122600 | 871146575 | 4445 | 4445 | 4445 | 4445 | 0 |
| 375 | 20230919 | 122500 | 871146575 | 4445 | 4445 | 4445 | 4445 | 150 |
| 376 | 20230919 | 122400 | 870479825 | 4445 | 4445 | 4445 | 4445 | 0 |
| 377 | 20230919 | 122300 | 870479825 | 4445 | 4445 | 4445 | 4445 | 0 |
| 378 | 20230919 | 122200 | 870479825 | 4445 | 4445 | 4445 | 4445 | 4 |
| 379 | 20230919 | 122100 | 870462045 | 4455 | 4455 | 4455 | 4455 | 41 |
| 380 | 20230919 | 122000 | 870279390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 381 | 20230919 | 121900 | 870279390 | 4455 | 4455 | 4455 | 4455 | 102 |
| 382 | 20230919 | 121800 | 869824980 | 4455 | 4455 | 4455 | 4455 | 300 |
| 383 | 20230919 | 121700 | 868488480 | 4455 | 4445 | 4455 | 4445 | 507 |
| 384 | 20230919 | 121600 | 866234825 | 4455 | 4450 | 4455 | 4450 | 1698 |
| 385 | 20230919 | 121500 | 858676225 | 4455 | 4455 | 4455 | 4455 | 8 |
| 386 | 20230919 | 121400 | 858640585 | 4455 | 4455 | 4455 | 4455 | 150 |
| 387 | 20230919 | 121300 | 857972335 | 4455 | 4460 | 4460 | 4455 | 186 |
| 388 | 20230919 | 121200 | 857142780 | 4460 | 4460 | 4460 | 4460 | 0 |
| 389 | 20230919 | 121100 | 857142780 | 4460 | 4460 | 4460 | 4460 | 0 |
| 390 | 20230919 | 121000 | 857142780 | 4460 | 4460 | 4460 | 4460 | 0 |
| 391 | 20230919 | 120900 | 857142780 | 4460 | 4460 | 4460 | 4460 | 28 |
| 392 | 20230919 | 120800 | 857017900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 393 | 20230919 | 120700 | 857017900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 394 | 20230919 | 120600 | 857017900 | 4475 | 4475 | 4475 | 4475 | 22 |
| 395 | 20230919 | 120500 | 856919450 | 4480 | 4480 | 4480 | 4480 | 10 |
| 396 | 20230919 | 120400 | 856874650 | 4480 | 4460 | 4480 | 4455 | 1473 |
| 397 | 20230919 | 120300 | 850307160 | 4485 | 4465 | 4485 | 4465 | 35 |
| 398 | 20230919 | 120200 | 850150280 | 4455 | 4455 | 4455 | 4455 | 95 |
| 399 | 20230919 | 120100 | 849727055 | 4455 | 4455 | 4455 | 4455 | 9 |
| 400 | 20230919 | 120000 | 849686960 | 4455 | 4455 | 4455 | 4455 | 0 |
| 401 | 20230919 | 115900 | 849686960 | 4455 | 4455 | 4455 | 4455 | 300 |
| 402 | 20230919 | 115800 | 848350460 | 4455 | 4455 | 4455 | 4455 | 0 |
| 403 | 20230919 | 115700 | 848350460 | 4455 | 4455 | 4455 | 4455 | 0 |
| 404 | 20230919 | 115600 | 848350460 | 4455 | 4455 | 4455 | 4455 | 0 |
| 405 | 20230919 | 115500 | 848350460 | 4455 | 4455 | 4455 | 4455 | 381 |
| 406 | 20230919 | 115400 | 846653105 | 4465 | 4460 | 4465 | 4455 | 2211 |
| 407 | 20230919 | 115300 | 836792425 | 4465 | 4465 | 4465 | 4465 | 3 |
| 408 | 20230919 | 115200 | 836779030 | 4460 | 4465 | 4465 | 4460 | 105 |
| 409 | 20230919 | 115100 | 836310705 | 4460 | 4460 | 4460 | 4460 | 0 |
| 410 | 20230919 | 115000 | 836310705 | 4460 | 4465 | 4465 | 4460 | 2073 |
| 411 | 20230919 | 114900 | 827056420 | 4465 | 4465 | 4465 | 4465 | 312 |
| 412 | 20230919 | 114800 | 825663340 | 4470 | 4480 | 4480 | 4470 | 70 |
| 413 | 20230919 | 114700 | 825350140 | 4480 | 4485 | 4485 | 4480 | 60 |
| 414 | 20230919 | 114600 | 825081140 | 4465 | 4470 | 4470 | 4465 | 24 |
| 415 | 20230919 | 114500 | 824973885 | 4470 | 4465 | 4470 | 4465 | 1809 |
| 416 | 20230919 | 114400 | 816896595 | 4465 | 4460 | 4465 | 4460 | 239 |
| 417 | 20230919 | 114300 | 815830580 | 4460 | 4460 | 4460 | 4460 | 196 |
| 418 | 20230919 | 114200 | 814956420 | 4455 | 4450 | 4455 | 4450 | 122 |
| 419 | 20230919 | 114100 | 814413095 | 4450 | 4455 | 4455 | 4450 | 2246 |
| 420 | 20230919 | 114000 | 804412205 | 4450 | 4450 | 4450 | 4450 | 1 |
| 421 | 20230919 | 113900 | 804407755 | 4450 | 4445 | 4450 | 4445 | 4 |
| 422 | 20230919 | 113800 | 804389970 | 4450 | 4450 | 4450 | 4450 | 17 |
| 423 | 20230919 | 113700 | 804314320 | 4450 | 4450 | 4450 | 4450 | 33 |
| 424 | 20230919 | 113600 | 804167470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 425 | 20230919 | 113500 | 804167470 | 4445 | 4445 | 4450 | 4445 | 673 |
| 426 | 20230919 | 113400 | 801175760 | 4450 | 4445 | 4450 | 4445 | 21 |
| 427 | 20230919 | 113300 | 801082375 | 4445 | 4445 | 4455 | 4445 | 363 |
| 428 | 20230919 | 113200 | 799468810 | 4445 | 4445 | 4445 | 4445 | 0 |
| 429 | 20230919 | 113100 | 799468810 | 4445 | 4445 | 4445 | 4445 | 90 |
| 430 | 20230919 | 113000 | 799068760 | 4445 | 4445 | 4445 | 4445 | 75 |
| 431 | 20230919 | 112900 | 798735385 | 4440 | 4445 | 4445 | 4440 | 200 |
| 432 | 20230919 | 112800 | 797847325 | 4445 | 4450 | 4450 | 4445 | 1663 |
| 433 | 20230919 | 112700 | 790449540 | 4455 | 4455 | 4455 | 4455 | 8 |
| 434 | 20230919 | 112600 | 790413900 | 4455 | 4455 | 4455 | 4455 | 79 |
| 435 | 20230919 | 112500 | 790061955 | 4450 | 4450 | 4450 | 4450 | 6 |
| 436 | 20230919 | 112400 | 790035255 | 4455 | 4450 | 4455 | 4450 | 26 |
| 437 | 20230919 | 112300 | 789919540 | 4450 | 4450 | 4450 | 4450 | 153 |
| 438 | 20230919 | 112200 | 789238690 | 4445 | 4450 | 4460 | 4445 | 500 |
| 439 | 20230919 | 112100 | 787014700 | 4460 | 4440 | 4460 | 4440 | 27 |
| 440 | 20230919 | 112000 | 786894375 | 4440 | 4440 | 4440 | 4440 | 0 |
| 441 | 20230919 | 111900 | 786894375 | 4440 | 4440 | 4440 | 4440 | 100 |
| 442 | 20230919 | 111800 | 786450375 | 4445 | 4440 | 4445 | 4440 | 68 |
| 443 | 20230919 | 111700 | 786148270 | 4440 | 4445 | 4445 | 4440 | 801 |
| 444 | 20230919 | 111600 | 782588525 | 4445 | 4445 | 4445 | 4445 | 56 |
| 445 | 20230919 | 111500 | 782339605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 446 | 20230919 | 111400 | 782339605 | 4445 | 4455 | 4455 | 4445 | 1538 |
| 447 | 20230919 | 111300 | 775497945 | 4455 | 4455 | 4455 | 4455 | 0 |
| 448 | 20230919 | 111200 | 775497945 | 4455 | 4455 | 4455 | 4455 | 18 |
| 449 | 20230919 | 111100 | 775417755 | 4450 | 4450 | 4450 | 4450 | 8 |
| 450 | 20230919 | 111000 | 775382155 | 4455 | 4445 | 4455 | 4445 | 102 |
| 451 | 20230919 | 110900 | 774928745 | 4445 | 4445 | 4445 | 4445 | 33 |
| 452 | 20230919 | 110800 | 774782060 | 4445 | 4445 | 4445 | 4445 | 1 |
| 453 | 20230919 | 110700 | 774777615 | 4465 | 4465 | 4465 | 4445 | 551 |
| 454 | 20230919 | 110600 | 772321010 | 4465 | 4455 | 4465 | 4435 | 1703 |
| 455 | 20230919 | 110500 | 764750695 | 4465 | 4465 | 4465 | 4465 | 0 |
| 456 | 20230919 | 110400 | 764750695 | 4465 | 4450 | 4465 | 4450 | 103 |
| 457 | 20230919 | 110300 | 764292300 | 4450 | 4465 | 4470 | 4450 | 2259 |
| 458 | 20230919 | 110200 | 754226430 | 4470 | 4470 | 4470 | 4470 | 88 |
| 459 | 20230919 | 110100 | 753833070 | 4470 | 4475 | 4475 | 4470 | 44 |
| 460 | 20230919 | 110000 | 753636340 | 4485 | 4490 | 4490 | 4485 | 11 |
| 461 | 20230919 | 105900 | 753587000 | 4475 | 4475 | 4475 | 4475 | 171 |
| 462 | 20230919 | 105800 | 752821775 | 4465 | 4475 | 4475 | 4465 | 258 |
| 463 | 20230919 | 105700 | 751669205 | 4465 | 4475 | 4475 | 4465 | 199 |
| 464 | 20230919 | 105600 | 750780240 | 4475 | 4480 | 4495 | 4475 | 910 |
| 465 | 20230919 | 105500 | 746702235 | 4480 | 4470 | 4480 | 4455 | 869 |
| 466 | 20230919 | 105400 | 742820510 | 4470 | 4480 | 4480 | 4470 | 2857 |
| 467 | 20230919 | 105300 | 730041640 | 4475 | 4500 | 4500 | 4475 | 5625 |
| 468 | 20230919 | 105200 | 704818140 | 4495 | 4510 | 4510 | 4495 | 3720 |
| 469 | 20230919 | 105100 | 688090435 | 4515 | 4500 | 4515 | 4500 | 936 |
| 470 | 20230919 | 105000 | 683865205 | 4495 | 4520 | 4525 | 4495 | 2684 |
| 471 | 20230919 | 104900 | 671769115 | 4510 | 4510 | 4530 | 4505 | 765 |
| 472 | 20230919 | 104800 | 668318860 | 4530 | 4520 | 4530 | 4510 | 1401 |
| 473 | 20230919 | 104700 | 661982905 | 4505 | 4505 | 4505 | 4495 | 2445 |
| 474 | 20230919 | 104600 | 650974075 | 4505 | 4525 | 4525 | 4505 | 4849 |
| 475 | 20230919 | 104500 | 629034785 | 4525 | 4515 | 4525 | 4505 | 1672 |
| 476 | 20230919 | 104400 | 621485440 | 4515 | 4530 | 4530 | 4485 | 5022 |
| 477 | 20230919 | 104300 | 598861585 | 4535 | 4485 | 4550 | 4485 | 16380 |
| 478 | 20230919 | 104200 | 524513005 | 4495 | 4500 | 4500 | 4470 | 1747 |
| 479 | 20230919 | 104100 | 516677785 | 4470 | 4490 | 4520 | 4470 | 8647 |
| 480 | 20230919 | 104000 | 477755675 | 4490 | 4530 | 4530 | 4485 | 3057 |
| 481 | 20230919 | 103900 | 463991660 | 4535 | 4430 | 4540 | 4430 | 10895 |
| 482 | 20230919 | 103800 | 414833135 | 4420 | 4400 | 4420 | 4400 | 1965 |
| 483 | 20230919 | 103700 | 406170165 | 4360 | 4360 | 4360 | 4360 | 0 |
| 484 | 20230919 | 103600 | 406170165 | 4360 | 4360 | 4360 | 4360 | 0 |
| 485 | 20230919 | 103500 | 406170165 | 4360 | 4360 | 4360 | 4360 | 0 |
| 486 | 20230919 | 103400 | 406170165 | 4360 | 4360 | 4370 | 4360 | 12180 |
| 487 | 20230919 | 103300 | 353061725 | 4360 | 4360 | 4360 | 4350 | 2036 |
| 488 | 20230919 | 103200 | 344185855 | 4355 | 4365 | 4365 | 4355 | 1639 |
| 489 | 20230919 | 103100 | 337043280 | 4365 | 4380 | 4380 | 4365 | 2825 |
| 490 | 20230919 | 103000 | 324698410 | 4390 | 4390 | 4390 | 4390 | 3 |
| 491 | 20230919 | 102900 | 324685240 | 4390 | 4375 | 4390 | 4370 | 63 |
| 492 | 20230919 | 102800 | 324409380 | 4375 | 4375 | 4375 | 4375 | 272 |
| 493 | 20230919 | 102700 | 323219380 | 4375 | 4375 | 4375 | 4375 | 5 |
| 494 | 20230919 | 102600 | 323197505 | 4370 | 4380 | 4380 | 4370 | 287 |
| 495 | 20230919 | 102500 | 321941170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 496 | 20230919 | 102400 | 321941170 | 4380 | 4390 | 4390 | 4380 | 1302 |
| 497 | 20230919 | 102300 | 316233490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 498 | 20230919 | 102200 | 316233490 | 4400 | 4400 | 4400 | 4400 | 20 |
| 499 | 20230919 | 102100 | 316145490 | 4400 | 4405 | 4405 | 4400 | 4 |
| 500 | 20230919 | 102000 | 316127875 | 4405 | 4405 | 4405 | 4405 | 0 |
| 501 | 20230919 | 101900 | 316127875 | 4405 | 4405 | 4405 | 4405 | 0 |
| 502 | 20230919 | 101800 | 316127875 | 4405 | 4390 | 4405 | 4390 | 32 |
| 503 | 20230919 | 101700 | 315987095 | 4390 | 4400 | 4400 | 4390 | 56 |
| 504 | 20230919 | 101600 | 315741020 | 4400 | 4410 | 4410 | 4400 | 2012 |
| 505 | 20230919 | 101500 | 306871955 | 4420 | 4420 | 4420 | 4420 | 5 |
| 506 | 20230919 | 101400 | 306849855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 507 | 20230919 | 101300 | 306849855 | 4405 | 4405 | 4405 | 4405 | 10 |
| 508 | 20230919 | 101200 | 306805805 | 4405 | 4405 | 4405 | 4405 | 0 |
| 509 | 20230919 | 101100 | 306805805 | 4405 | 4410 | 4410 | 4405 | 14 |
| 510 | 20230919 | 101000 | 306744070 | 4415 | 4415 | 4415 | 4415 | 21 |
| 511 | 20230919 | 100900 | 306651355 | 4415 | 4415 | 4415 | 4415 | 1 |
| 512 | 20230919 | 100800 | 306646940 | 4415 | 4420 | 4420 | 4390 | 744 |
| 513 | 20230919 | 100700 | 303378125 | 4420 | 4410 | 4420 | 4410 | 552 |
| 514 | 20230919 | 100600 | 300939795 | 4380 | 4380 | 4380 | 4380 | 0 |
| 515 | 20230919 | 100500 | 300939795 | 4380 | 4380 | 4380 | 4380 | 0 |
| 516 | 20230919 | 100400 | 300939795 | 4380 | 4415 | 4420 | 4380 | 793 |
| 517 | 20230919 | 100300 | 297450325 | 4415 | 4405 | 4415 | 4405 | 448 |
| 518 | 20230919 | 100200 | 295473895 | 4415 | 4380 | 4415 | 4380 | 966 |
| 519 | 20230919 | 100100 | 291223975 | 4375 | 4375 | 4375 | 4375 | 325 |
| 520 | 20230919 | 100000 | 289802100 | 4375 | 4355 | 4375 | 4350 | 3194 |
| 521 | 20230919 | 095900 | 275892225 | 4350 | 4355 | 4355 | 4350 | 587 |
| 522 | 20230919 | 095800 | 273336250 | 4355 | 4350 | 4355 | 4350 | 672 |
| 523 | 20230919 | 095700 | 270412210 | 4350 | 4355 | 4355 | 4350 | 181 |
| 524 | 20230919 | 095600 | 269624555 | 4350 | 4360 | 4360 | 4350 | 907 |
| 525 | 20230919 | 095500 | 265677930 | 4360 | 4360 | 4360 | 4360 | 98 |
| 526 | 20230919 | 095400 | 265250650 | 4360 | 4365 | 4365 | 4360 | 44 |
| 527 | 20230919 | 095300 | 265058780 | 4365 | 4365 | 4365 | 4365 | 2514 |
| 528 | 20230919 | 095200 | 254085170 | 4365 | 4365 | 4365 | 4365 | 86 |
| 529 | 20230919 | 095100 | 253709780 | 4365 | 4360 | 4365 | 4360 | 1323 |
| 530 | 20230919 | 095000 | 247941000 | 4365 | 4365 | 4365 | 4360 | 2492 |
| 531 | 20230919 | 094900 | 237064955 | 4370 | 4370 | 4370 | 4370 | 1015 |
| 532 | 20230919 | 094800 | 232629405 | 4370 | 4370 | 4370 | 4370 | 21 |
| 533 | 20230919 | 094700 | 232537635 | 4380 | 4370 | 4380 | 4370 | 336 |
| 534 | 20230919 | 094600 | 231069235 | 4370 | 4375 | 4375 | 4370 | 469 |
| 535 | 20230919 | 094500 | 229018660 | 4375 | 4375 | 4375 | 4375 | 26 |
| 536 | 20230919 | 094400 | 228904910 | 4375 | 4375 | 4375 | 4375 | 130 |
| 537 | 20230919 | 094300 | 228336160 | 4380 | 4380 | 4380 | 4380 | 60 |
| 538 | 20230919 | 094200 | 228073360 | 4365 | 4365 | 4365 | 4365 | 331 |
| 539 | 20230919 | 094100 | 226628545 | 4380 | 4365 | 4380 | 4365 | 698 |
| 540 | 20230919 | 094000 | 223581510 | 4365 | 4380 | 4380 | 4365 | 600 |
| 541 | 20230919 | 093900 | 220957375 | 4385 | 4385 | 4385 | 4380 | 655 |
| 542 | 20230919 | 093800 | 218088465 | 4380 | 4375 | 4385 | 4375 | 536 |
| 543 | 20230919 | 093700 | 215740360 | 4360 | 4360 | 4375 | 4360 | 1896 |
| 544 | 20230919 | 093600 | 207469160 | 4370 | 4385 | 4385 | 4360 | 4142 |
| 545 | 20230919 | 093500 | 189366150 | 4385 | 4395 | 4395 | 4380 | 730 |
| 546 | 20230919 | 093400 | 186166165 | 4395 | 4395 | 4395 | 4395 | 1 |
| 547 | 20230919 | 093300 | 186161770 | 4395 | 4395 | 4395 | 4375 | 42 |
| 548 | 20230919 | 093200 | 185977380 | 4395 | 4400 | 4400 | 4380 | 1289 |
| 549 | 20230919 | 093100 | 180316690 | 4405 | 4410 | 4410 | 4405 | 85 |
| 550 | 20230919 | 093000 | 179942090 | 4410 | 4410 | 4410 | 4405 | 114 |
| 551 | 20230919 | 092900 | 179439450 | 4410 | 4395 | 4410 | 4395 | 242 |
| 552 | 20230919 | 092800 | 178375560 | 4395 | 4395 | 4395 | 4395 | 6 |
| 553 | 20230919 | 092700 | 178349190 | 4395 | 4395 | 4395 | 4395 | 506 |
| 554 | 20230919 | 092600 | 176125320 | 4395 | 4395 | 4395 | 4390 | 196 |
| 555 | 20230919 | 092500 | 175263975 | 4395 | 4420 | 4420 | 4385 | 3337 |
| 556 | 20230919 | 092400 | 160574505 | 4415 | 4430 | 4430 | 4415 | 3488 |
| 557 | 20230919 | 092300 | 145149130 | 4435 | 4445 | 4450 | 4435 | 961 |
| 558 | 20230919 | 092200 | 140884015 | 4450 | 4450 | 4455 | 4445 | 1647 |
| 559 | 20230919 | 092100 | 133553990 | 4450 | 4480 | 4480 | 4450 | 1082 |
| 560 | 20230919 | 092000 | 128730055 | 4455 | 4475 | 4475 | 4440 | 9301 |
| 561 | 20230919 | 091900 | 87370325 | 4475 | 4475 | 4475 | 4475 | 1 |
| 562 | 20230919 | 091800 | 87365850 | 4480 | 4475 | 4480 | 4475 | 46 |
| 563 | 20230919 | 091700 | 87159970 | 4475 | 4480 | 4485 | 4475 | 432 |
| 564 | 20230919 | 091600 | 85224800 | 4480 | 4495 | 4495 | 4475 | 319 |
| 565 | 20230919 | 091500 | 83794955 | 4495 | 4505 | 4505 | 4485 | 574 |
| 566 | 20230919 | 091400 | 81217935 | 4510 | 4520 | 4520 | 4485 | 1916 |
| 567 | 20230919 | 091300 | 72578075 | 4520 | 4510 | 4535 | 4490 | 2153 |
| 568 | 20230919 | 091200 | 62861750 | 4515 | 4515 | 4515 | 4505 | 341 |
| 569 | 20230919 | 091100 | 61322190 | 4520 | 4490 | 4540 | 4490 | 456 |
| 570 | 20230919 | 091000 | 59260660 | 4540 | 4470 | 4540 | 4455 | 1100 |
| 571 | 20230919 | 090900 | 54311790 | 4460 | 4435 | 4460 | 4435 | 1596 |
| 572 | 20230919 | 090800 | 47203595 | 4435 | 4435 | 4435 | 4435 | 371 |
| 573 | 20230919 | 090700 | 45558210 | 4455 | 4455 | 4455 | 4455 | 365 |
| 574 | 20230919 | 090600 | 43932135 | 4460 | 4455 | 4460 | 4450 | 533 |
| 575 | 20230919 | 090500 | 41556545 | 4450 | 4435 | 4450 | 4435 | 3672 |
| 576 | 20230919 | 090400 | 25253930 | 4435 | 4440 | 4440 | 4420 | 1745 |
| 577 | 20230919 | 090300 | 17508120 | 4440 | 4420 | 4445 | 4420 | 951 |
| 578 | 20230919 | 090200 | 13294245 | 4430 | 4430 | 4430 | 4430 | 269 |
| 579 | 20230919 | 090100 | 12102575 | 4430 | 4450 | 4455 | 4430 | 1366 |
| 580 | 20230919 | 090000 | 6029200 | 4455 | 4430 | 4455 | 4430 | 1360 |