29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 3 | 20230920 | 185300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20230920 | 185200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20230920 | 185100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20230920 | 185000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20230920 | 184900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20230920 | 184800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20230920 | 184700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20230920 | 184600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20230920 | 184500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20230920 | 184400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20230920 | 184300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20230920 | 184200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20230920 | 184100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20230920 | 184000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20230920 | 183900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20230920 | 183800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20230920 | 183700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20230920 | 183600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20230920 | 183500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20230920 | 183400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20230920 | 183300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20230920 | 183200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20230920 | 183100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20230920 | 183000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20230920 | 182900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20230920 | 182800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20230920 | 182700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20230920 | 182600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20230920 | 182500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20230920 | 182400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 33 | 20230920 | 182300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20230920 | 182200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20230920 | 182100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20230920 | 182000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20230920 | 181900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20230920 | 181800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20230920 | 181700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20230920 | 181600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20230920 | 181500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20230920 | 181400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20230920 | 181300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20230920 | 181200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20230920 | 181100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20230920 | 181000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20230920 | 180900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20230920 | 180800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20230920 | 180700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20230920 | 180600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20230920 | 180500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20230920 | 180400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20230920 | 180300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20230920 | 180200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20230920 | 180100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20230920 | 180000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20230920 | 175900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20230920 | 175800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20230920 | 175700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20230920 | 175600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20230920 | 175500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20230920 | 175400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 63 | 20230920 | 175300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20230920 | 175200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20230920 | 175100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20230920 | 175000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20230920 | 174900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20230920 | 174800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20230920 | 174700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20230920 | 174600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20230920 | 174500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20230920 | 174400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20230920 | 174300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20230920 | 174200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20230920 | 174100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20230920 | 174000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20230920 | 173900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20230920 | 173800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20230920 | 173700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20230920 | 173600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20230920 | 173500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20230920 | 173400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20230920 | 173300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20230920 | 173200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20230920 | 173100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20230920 | 173000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20230920 | 172900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20230920 | 172800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20230920 | 172700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20230920 | 172600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20230920 | 172500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20230920 | 172400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 93 | 20230920 | 172300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20230920 | 172200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20230920 | 172100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20230920 | 172000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20230920 | 171900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20230920 | 171800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20230920 | 171700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20230920 | 171600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20230920 | 171500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20230920 | 171400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20230920 | 171300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20230920 | 171200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20230920 | 171100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20230920 | 171000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20230920 | 170900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20230920 | 170800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20230920 | 170700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20230920 | 170600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20230920 | 170500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20230920 | 170400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20230920 | 170300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20230920 | 170200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20230920 | 170100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20230920 | 170000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20230920 | 165900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20230920 | 165800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20230920 | 165700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20230920 | 165600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20230920 | 165500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20230920 | 165400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 123 | 20230920 | 165300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20230920 | 165200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20230920 | 165100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20230920 | 165000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20230920 | 164900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20230920 | 164800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20230920 | 164700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20230920 | 164600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20230920 | 164500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20230920 | 164400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20230920 | 164300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20230920 | 164200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20230920 | 164100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20230920 | 164000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20230920 | 163900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20230920 | 163800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20230920 | 163700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20230920 | 163600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20230920 | 163500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20230920 | 163400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20230920 | 163300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20230920 | 163200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20230920 | 163100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20230920 | 163000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20230920 | 162900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20230920 | 162800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20230920 | 162700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20230920 | 162600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20230920 | 162500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20230920 | 162400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 153 | 20230920 | 162300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20230920 | 162200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20230920 | 162100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20230920 | 162000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20230920 | 161900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20230920 | 161800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20230920 | 161700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20230920 | 161600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20230920 | 161500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20230920 | 161400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20230920 | 161300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20230920 | 161200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20230920 | 161100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20230920 | 161000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20230920 | 160900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20230920 | 160800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20230920 | 160700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20230920 | 160600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20230920 | 160500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20230920 | 160400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20230920 | 160300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20230920 | 160200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20230920 | 160100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20230920 | 160000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20230920 | 155900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20230920 | 155800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20230920 | 155700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20230920 | 155600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20230920 | 155500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20230920 | 155400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 183 | 20230920 | 155300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20230920 | 155200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20230920 | 155100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20230920 | 155000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20230920 | 154900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20230920 | 154800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20230920 | 154700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20230920 | 154600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20230920 | 154500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20230920 | 154400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20230920 | 154300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20230920 | 154200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20230920 | 154100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20230920 | 154000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20230920 | 153900 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20230920 | 153800 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20230920 | 153700 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20230920 | 153600 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20230920 | 153500 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20230920 | 153400 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20230920 | 153300 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20230920 | 153200 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20230920 | 153100 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20230920 | 153000 | 1714659290 | 2895 | 2895 | 2895 | 2895 | 4123 |
| 207 | 20230920 | 152900 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20230920 | 152800 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20230920 | 152700 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20230920 | 152600 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20230920 | 152500 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20230920 | 152400 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 213 | 20230920 | 152300 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20230920 | 152200 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20230920 | 152100 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20230920 | 152000 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20230920 | 151900 | 1702723205 | 2895 | 2895 | 2895 | 2895 | 843 |
| 218 | 20230920 | 151800 | 1700282720 | 2890 | 2890 | 2890 | 2890 | 2213 |
| 219 | 20230920 | 151700 | 1693887150 | 2890 | 2890 | 2890 | 2890 | 1584 |
| 220 | 20230920 | 151600 | 1689309390 | 2885 | 2895 | 2895 | 2885 | 110 |
| 221 | 20230920 | 151500 | 1688991000 | 2895 | 2895 | 2895 | 2895 | 155 |
| 222 | 20230920 | 151400 | 1688542275 | 2895 | 2895 | 2895 | 2895 | 13 |
| 223 | 20230920 | 151300 | 1688504640 | 2880 | 2880 | 2880 | 2880 | 807 |
| 224 | 20230920 | 151200 | 1686180480 | 2880 | 2890 | 2890 | 2880 | 2518 |
| 225 | 20230920 | 151100 | 1678912425 | 2890 | 2885 | 2890 | 2885 | 11 |
| 226 | 20230920 | 151000 | 1678880685 | 2885 | 2885 | 2885 | 2885 | 171 |
| 227 | 20230920 | 150900 | 1678387350 | 2880 | 2880 | 2880 | 2880 | 1296 |
| 228 | 20230920 | 150800 | 1674654870 | 2885 | 2885 | 2885 | 2885 | 0 |
| 229 | 20230920 | 150700 | 1674654870 | 2885 | 2885 | 2885 | 2885 | 0 |
| 230 | 20230920 | 150600 | 1674654870 | 2885 | 2885 | 2885 | 2885 | 60 |
| 231 | 20230920 | 150500 | 1674481770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 232 | 20230920 | 150400 | 1674481770 | 2885 | 2880 | 2885 | 2870 | 513 |
| 233 | 20230920 | 150300 | 1673004430 | 2880 | 2880 | 2880 | 2880 | 0 |
| 234 | 20230920 | 150200 | 1673004430 | 2880 | 2885 | 2885 | 2880 | 300 |
| 235 | 20230920 | 150100 | 1672140180 | 2885 | 2885 | 2885 | 2885 | 200 |
| 236 | 20230920 | 150000 | 1671563180 | 2880 | 2880 | 2880 | 2880 | 50 |
| 237 | 20230920 | 145900 | 1671419180 | 2885 | 2885 | 2885 | 2885 | 1235 |
| 238 | 20230920 | 145800 | 1667856205 | 2890 | 2890 | 2890 | 2890 | 0 |
| 239 | 20230920 | 145700 | 1667856205 | 2890 | 2890 | 2890 | 2890 | 10 |
| 240 | 20230920 | 145600 | 1667827305 | 2890 | 2890 | 2890 | 2890 | 10 |
| 241 | 20230920 | 145500 | 1667798405 | 2885 | 2890 | 2890 | 2885 | 525 |
| 242 | 20230920 | 145400 | 1666283755 | 2885 | 2885 | 2885 | 2885 | 31 |
| 243 | 20230920 | 145300 | 1666194320 | 2890 | 2890 | 2890 | 2890 | 1877 |
| 244 | 20230920 | 145200 | 1660769790 | 2890 | 2890 | 2890 | 2890 | 20 |
| 245 | 20230920 | 145100 | 1660711990 | 2890 | 2890 | 2890 | 2890 | 1792 |
| 246 | 20230920 | 145000 | 1655533110 | 2890 | 2895 | 2895 | 2890 | 735 |
| 247 | 20230920 | 144900 | 1653408950 | 2895 | 2895 | 2895 | 2895 | 0 |
| 248 | 20230920 | 144800 | 1653408950 | 2895 | 2890 | 2895 | 2890 | 2001 |
| 249 | 20230920 | 144700 | 1647616060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 250 | 20230920 | 144600 | 1647616060 | 2900 | 2900 | 2900 | 2895 | 1362 |
| 251 | 20230920 | 144500 | 1643667260 | 2905 | 2905 | 2910 | 2905 | 1973 |
| 252 | 20230920 | 144400 | 1637935690 | 2900 | 2900 | 2900 | 2900 | 0 |
| 253 | 20230920 | 144300 | 1637935690 | 2900 | 2900 | 2900 | 2900 | 10 |
| 254 | 20230920 | 144200 | 1637906690 | 2900 | 2900 | 2900 | 2900 | 20 |
| 255 | 20230920 | 144100 | 1637848690 | 2905 | 2900 | 2920 | 2900 | 5979 |
| 256 | 20230920 | 144000 | 1620431845 | 2895 | 2895 | 2895 | 2895 | 29 |
| 257 | 20230920 | 143900 | 1620347890 | 2895 | 2915 | 2915 | 2895 | 1008 |
| 258 | 20230920 | 143800 | 1617416485 | 2910 | 2880 | 2910 | 2880 | 9638 |
| 259 | 20230920 | 143700 | 1589466875 | 2880 | 2870 | 2880 | 2870 | 1712 |
| 260 | 20230920 | 143600 | 1584543315 | 2870 | 2870 | 2870 | 2870 | 100 |
| 261 | 20230920 | 143500 | 1584256315 | 2870 | 2870 | 2870 | 2870 | 587 |
| 262 | 20230920 | 143400 | 1582571625 | 2865 | 2870 | 2870 | 2865 | 316 |
| 263 | 20230920 | 143300 | 1581666175 | 2875 | 2875 | 2875 | 2875 | 0 |
| 264 | 20230920 | 143200 | 1581666175 | 2875 | 2875 | 2875 | 2875 | 0 |
| 265 | 20230920 | 143100 | 1581666175 | 2875 | 2875 | 2875 | 2875 | 279 |
| 266 | 20230920 | 143000 | 1580864050 | 2875 | 2875 | 2875 | 2875 | 1 |
| 267 | 20230920 | 142900 | 1580861175 | 2865 | 2865 | 2865 | 2865 | 50 |
| 268 | 20230920 | 142800 | 1580717925 | 2875 | 2870 | 2875 | 2870 | 2131 |
| 269 | 20230920 | 142700 | 1574601950 | 2870 | 2870 | 2870 | 2870 | 882 |
| 270 | 20230920 | 142600 | 1572070610 | 2870 | 2870 | 2870 | 2870 | 2081 |
| 271 | 20230920 | 142500 | 1566098140 | 2870 | 2870 | 2870 | 2870 | 1271 |
| 272 | 20230920 | 142400 | 1562450370 | 2870 | 2870 | 2875 | 2870 | 2735 |
| 273 | 20230920 | 142300 | 1554595920 | 2875 | 2875 | 2875 | 2875 | 107 |
| 274 | 20230920 | 142200 | 1554288295 | 2880 | 2880 | 2880 | 2880 | 30 |
| 275 | 20230920 | 142100 | 1554201895 | 2875 | 2875 | 2875 | 2875 | 2100 |
| 276 | 20230920 | 142000 | 1548164395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20230920 | 141900 | 1548164395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 278 | 20230920 | 141800 | 1548164395 | 2875 | 2875 | 2875 | 2875 | 1192 |
| 279 | 20230920 | 141700 | 1544737395 | 2875 | 2875 | 2875 | 2875 | 90 |
| 280 | 20230920 | 141600 | 1544478645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 281 | 20230920 | 141500 | 1544478645 | 2875 | 2875 | 2875 | 2875 | 767 |
| 282 | 20230920 | 141400 | 1542273520 | 2875 | 2875 | 2875 | 2875 | 36 |
| 283 | 20230920 | 141300 | 1542170020 | 2875 | 2885 | 2885 | 2875 | 4125 |
| 284 | 20230920 | 141200 | 1530290655 | 2890 | 2890 | 2890 | 2890 | 100 |
| 285 | 20230920 | 141100 | 1530001655 | 2885 | 2885 | 2885 | 2880 | 1088 |
| 286 | 20230920 | 141000 | 1526863590 | 2885 | 2885 | 2885 | 2885 | 244 |
| 287 | 20230920 | 140900 | 1526159650 | 2890 | 2890 | 2890 | 2890 | 5 |
| 288 | 20230920 | 140800 | 1526145200 | 2890 | 2895 | 2895 | 2890 | 344 |
| 289 | 20230920 | 140700 | 1525150180 | 2890 | 2890 | 2890 | 2890 | 20 |
| 290 | 20230920 | 140600 | 1525092380 | 2890 | 2890 | 2890 | 2890 | 542 |
| 291 | 20230920 | 140500 | 1523526000 | 2885 | 2880 | 2885 | 2880 | 4138 |
| 292 | 20230920 | 140400 | 1511605590 | 2875 | 2875 | 2875 | 2875 | 733 |
| 293 | 20230920 | 140300 | 1509498215 | 2870 | 2870 | 2870 | 2870 | 200 |
| 294 | 20230920 | 140200 | 1508924215 | 2870 | 2870 | 2870 | 2870 | 19 |
| 295 | 20230920 | 140100 | 1508869685 | 2870 | 2870 | 2870 | 2870 | 1752 |
| 296 | 20230920 | 140000 | 1503841445 | 2870 | 2870 | 2870 | 2870 | 1 |
| 297 | 20230920 | 135900 | 1503838575 | 2865 | 2865 | 2865 | 2865 | 10 |
| 298 | 20230920 | 135800 | 1503809925 | 2865 | 2865 | 2865 | 2865 | 100 |
| 299 | 20230920 | 135700 | 1503523425 | 2865 | 2870 | 2870 | 2865 | 320 |
| 300 | 20230920 | 135600 | 1502606610 | 2865 | 2865 | 2865 | 2865 | 0 |
| 301 | 20230920 | 135500 | 1502606610 | 2865 | 2865 | 2865 | 2865 | 0 |
| 302 | 20230920 | 135400 | 1502606610 | 2865 | 2870 | 2870 | 2865 | 314 |
| 303 | 20230920 | 135300 | 1501705480 | 2865 | 2865 | 2865 | 2865 | 1 |
| 304 | 20230920 | 135200 | 1501702615 | 2865 | 2865 | 2865 | 2865 | 0 |
| 305 | 20230920 | 135100 | 1501702615 | 2865 | 2865 | 2865 | 2865 | 406 |
| 306 | 20230920 | 135000 | 1500539425 | 2865 | 2865 | 2865 | 2865 | 0 |
| 307 | 20230920 | 134900 | 1500539425 | 2865 | 2865 | 2865 | 2865 | 140 |
| 308 | 20230920 | 134800 | 1500138325 | 2870 | 2870 | 2870 | 2870 | 210 |
| 309 | 20230920 | 134700 | 1499535625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 310 | 20230920 | 134600 | 1499535625 | 2865 | 2865 | 2865 | 2865 | 101 |
| 311 | 20230920 | 134500 | 1499246260 | 2865 | 2865 | 2865 | 2865 | 100 |
| 312 | 20230920 | 134400 | 1498959760 | 2870 | 2870 | 2870 | 2870 | 200 |
| 313 | 20230920 | 134300 | 1498385760 | 2875 | 2870 | 2875 | 2870 | 744 |
| 314 | 20230920 | 134200 | 1496250475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 315 | 20230920 | 134100 | 1496250475 | 2870 | 2870 | 2870 | 2870 | 320 |
| 316 | 20230920 | 134000 | 1495332075 | 2865 | 2865 | 2865 | 2865 | 467 |
| 317 | 20230920 | 133900 | 1493994120 | 2865 | 2865 | 2865 | 2865 | 700 |
| 318 | 20230920 | 133800 | 1491988620 | 2870 | 2870 | 2870 | 2865 | 951 |
| 319 | 20230920 | 133700 | 1489261755 | 2870 | 2870 | 2870 | 2870 | 504 |
| 320 | 20230920 | 133600 | 1487815275 | 2870 | 2865 | 2870 | 2865 | 35 |
| 321 | 20230920 | 133500 | 1487714875 | 2865 | 2865 | 2865 | 2865 | 53 |
| 322 | 20230920 | 133400 | 1487563030 | 2865 | 2865 | 2870 | 2860 | 2191 |
| 323 | 20230920 | 133300 | 1481286205 | 2850 | 2850 | 2850 | 2850 | 0 |
| 324 | 20230920 | 133200 | 1481286205 | 2850 | 2865 | 2865 | 2845 | 17057 |
| 325 | 20230920 | 133100 | 1432608370 | 2860 | 2860 | 2860 | 2860 | 0 |
| 326 | 20230920 | 133000 | 1432608370 | 2860 | 2865 | 2865 | 2860 | 745 |
| 327 | 20230920 | 132900 | 1430477305 | 2865 | 2865 | 2865 | 2865 | 300 |
| 328 | 20230920 | 132800 | 1429617805 | 2870 | 2865 | 2870 | 2865 | 2352 |
| 329 | 20230920 | 132700 | 1422879320 | 2865 | 2865 | 2870 | 2865 | 465 |
| 330 | 20230920 | 132600 | 1421547090 | 2865 | 2865 | 2865 | 2865 | 0 |
| 331 | 20230920 | 132500 | 1421547090 | 2865 | 2865 | 2865 | 2865 | 0 |
| 332 | 20230920 | 132400 | 1421547090 | 2865 | 2865 | 2870 | 2865 | 2674 |
| 333 | 20230920 | 132300 | 1413879580 | 2875 | 2875 | 2875 | 2870 | 3247 |
| 334 | 20230920 | 132200 | 1404558230 | 2880 | 2880 | 2880 | 2880 | 1 |
| 335 | 20230920 | 132100 | 1404555350 | 2875 | 2875 | 2875 | 2875 | 100 |
| 336 | 20230920 | 132000 | 1404267850 | 2875 | 2875 | 2875 | 2875 | 0 |
| 337 | 20230920 | 131900 | 1404267850 | 2875 | 2875 | 2875 | 2875 | 63 |
| 338 | 20230920 | 131800 | 1404086725 | 2870 | 2870 | 2875 | 2870 | 177 |
| 339 | 20230920 | 131700 | 1403578610 | 2880 | 2875 | 2880 | 2875 | 24 |
| 340 | 20230920 | 131600 | 1403509590 | 2880 | 2875 | 2880 | 2875 | 515 |
| 341 | 20230920 | 131500 | 1402028715 | 2880 | 2880 | 2880 | 2880 | 100 |
| 342 | 20230920 | 131400 | 1401740715 | 2875 | 2875 | 2880 | 2875 | 7 |
| 343 | 20230920 | 131300 | 1401720565 | 2875 | 2875 | 2875 | 2875 | 0 |
| 344 | 20230920 | 131200 | 1401720565 | 2875 | 2875 | 2875 | 2875 | 0 |
| 345 | 20230920 | 131100 | 1401720565 | 2875 | 2875 | 2875 | 2875 | 500 |
| 346 | 20230920 | 131000 | 1400283065 | 2875 | 2875 | 2880 | 2875 | 102 |
| 347 | 20230920 | 130900 | 1399989810 | 2875 | 2875 | 2875 | 2875 | 1 |
| 348 | 20230920 | 130800 | 1399986935 | 2870 | 2875 | 2875 | 2870 | 1188 |
| 349 | 20230920 | 130700 | 1396571790 | 2880 | 2880 | 2880 | 2880 | 17 |
| 350 | 20230920 | 130600 | 1396522830 | 2875 | 2880 | 2880 | 2875 | 51 |
| 351 | 20230920 | 130500 | 1396375955 | 2880 | 2880 | 2880 | 2880 | 0 |
| 352 | 20230920 | 130400 | 1396375955 | 2880 | 2880 | 2880 | 2880 | 0 |
| 353 | 20230920 | 130300 | 1396375955 | 2880 | 2880 | 2880 | 2880 | 1 |
| 354 | 20230920 | 130200 | 1396373075 | 2880 | 2880 | 2880 | 2880 | 5 |
| 355 | 20230920 | 130100 | 1396358675 | 2875 | 2875 | 2875 | 2875 | 10 |
| 356 | 20230920 | 130000 | 1396329925 | 2875 | 2875 | 2875 | 2875 | 0 |
| 357 | 20230920 | 125900 | 1396329925 | 2875 | 2880 | 2880 | 2875 | 279 |
| 358 | 20230920 | 125800 | 1395526410 | 2880 | 2880 | 2880 | 2880 | 366 |
| 359 | 20230920 | 125700 | 1394472330 | 2885 | 2885 | 2885 | 2885 | 18 |
| 360 | 20230920 | 125600 | 1394420400 | 2890 | 2890 | 2890 | 2890 | 0 |
| 361 | 20230920 | 125500 | 1394420400 | 2890 | 2890 | 2890 | 2890 | 0 |
| 362 | 20230920 | 125400 | 1394420400 | 2890 | 2875 | 2890 | 2875 | 5 |
| 363 | 20230920 | 125300 | 1394405975 | 2880 | 2880 | 2880 | 2880 | 535 |
| 364 | 20230920 | 125200 | 1392865175 | 2875 | 2875 | 2875 | 2875 | 1 |
| 365 | 20230920 | 125100 | 1392862300 | 2875 | 2880 | 2880 | 2875 | 12 |
| 366 | 20230920 | 125000 | 1392827745 | 2875 | 2880 | 2880 | 2875 | 476 |
| 367 | 20230920 | 124900 | 1391456870 | 2885 | 2890 | 2890 | 2885 | 451 |
| 368 | 20230920 | 124800 | 1390155730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 369 | 20230920 | 124700 | 1390155730 | 2885 | 2890 | 2890 | 2885 | 144 |
| 370 | 20230920 | 124600 | 1389740180 | 2890 | 2890 | 2890 | 2890 | 157 |
| 371 | 20230920 | 124500 | 1389286450 | 2890 | 2895 | 2895 | 2890 | 1114 |
| 372 | 20230920 | 124400 | 1386066415 | 2895 | 2895 | 2900 | 2890 | 1111 |
| 373 | 20230920 | 124300 | 1382845755 | 2895 | 2895 | 2895 | 2895 | 7 |
| 374 | 20230920 | 124200 | 1382825490 | 2895 | 2895 | 2895 | 2890 | 206 |
| 375 | 20230920 | 124100 | 1382230120 | 2895 | 2890 | 2900 | 2890 | 7 |
| 376 | 20230920 | 124000 | 1382209855 | 2900 | 2895 | 2900 | 2895 | 27 |
| 377 | 20230920 | 123900 | 1382131685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20230920 | 123800 | 1382131685 | 2890 | 2895 | 2895 | 2890 | 22 |
| 379 | 20230920 | 123700 | 1382068000 | 2895 | 2895 | 2895 | 2895 | 23 |
| 380 | 20230920 | 123600 | 1382001415 | 2895 | 2895 | 2895 | 2895 | 695 |
| 381 | 20230920 | 123500 | 1379989390 | 2900 | 2900 | 2900 | 2900 | 1 |
| 382 | 20230920 | 123400 | 1379986490 | 2890 | 2890 | 2890 | 2890 | 100 |
| 383 | 20230920 | 123300 | 1379697490 | 2900 | 2900 | 2900 | 2895 | 234 |
| 384 | 20230920 | 123200 | 1379019960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 385 | 20230920 | 123100 | 1379019960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20230920 | 123000 | 1379019960 | 2900 | 2895 | 2900 | 2895 | 2 |
| 387 | 20230920 | 122900 | 1379014165 | 2900 | 2895 | 2900 | 2895 | 5 |
| 388 | 20230920 | 122800 | 1378999670 | 2895 | 2895 | 2895 | 2895 | 325 |
| 389 | 20230920 | 122700 | 1378058795 | 2900 | 2900 | 2900 | 2900 | 0 |
| 390 | 20230920 | 122600 | 1378058795 | 2900 | 2900 | 2900 | 2900 | 0 |
| 391 | 20230920 | 122500 | 1378058795 | 2900 | 2900 | 2900 | 2900 | 1 |
| 392 | 20230920 | 122400 | 1378055895 | 2900 | 2900 | 2900 | 2900 | 10 |
| 393 | 20230920 | 122300 | 1378026895 | 2900 | 2900 | 2900 | 2900 | 14 |
| 394 | 20230920 | 122200 | 1377986295 | 2900 | 2900 | 2900 | 2900 | 136 |
| 395 | 20230920 | 122100 | 1377591895 | 2900 | 2900 | 2900 | 2900 | 0 |
| 396 | 20230920 | 122000 | 1377591895 | 2900 | 2895 | 2900 | 2895 | 258 |
| 397 | 20230920 | 121900 | 1376844485 | 2895 | 2895 | 2895 | 2895 | 845 |
| 398 | 20230920 | 121800 | 1374398210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 399 | 20230920 | 121700 | 1374398210 | 2895 | 2895 | 2895 | 2895 | 100 |
| 400 | 20230920 | 121600 | 1374108710 | 2895 | 2895 | 2895 | 2895 | 10 |
| 401 | 20230920 | 121500 | 1374079760 | 2895 | 2895 | 2895 | 2895 | 382 |
| 402 | 20230920 | 121400 | 1372973870 | 2890 | 2890 | 2890 | 2885 | 3972 |
| 403 | 20230920 | 121300 | 1361506300 | 2890 | 2890 | 2890 | 2890 | 80 |
| 404 | 20230920 | 121200 | 1361275100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 405 | 20230920 | 121100 | 1361275100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 406 | 20230920 | 121000 | 1361275100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 407 | 20230920 | 120900 | 1361275100 | 2885 | 2885 | 2885 | 2885 | 629 |
| 408 | 20230920 | 120800 | 1359460435 | 2880 | 2885 | 2885 | 2880 | 3525 |
| 409 | 20230920 | 120700 | 1349290815 | 2885 | 2885 | 2885 | 2880 | 3071 |
| 410 | 20230920 | 120600 | 1340433635 | 2880 | 2890 | 2890 | 2880 | 2 |
| 411 | 20230920 | 120500 | 1340427865 | 2875 | 2885 | 2885 | 2875 | 2002 |
| 412 | 20230920 | 120400 | 1334657110 | 2880 | 2880 | 2880 | 2880 | 1 |
| 413 | 20230920 | 120300 | 1334654230 | 2885 | 2890 | 2890 | 2885 | 16 |
| 414 | 20230920 | 120200 | 1334608065 | 2885 | 2885 | 2885 | 2885 | 0 |
| 415 | 20230920 | 120100 | 1334608065 | 2885 | 2885 | 2885 | 2885 | 640 |
| 416 | 20230920 | 120000 | 1332761665 | 2885 | 2895 | 2895 | 2885 | 180 |
| 417 | 20230920 | 115900 | 1332241385 | 2890 | 2895 | 2895 | 2890 | 142 |
| 418 | 20230920 | 115800 | 1331830300 | 2895 | 2895 | 2895 | 2895 | 1 |
| 419 | 20230920 | 115700 | 1331827405 | 2900 | 2900 | 2900 | 2900 | 4 |
| 420 | 20230920 | 115600 | 1331815805 | 2900 | 2900 | 2900 | 2900 | 100 |
| 421 | 20230920 | 115500 | 1331525805 | 2900 | 2900 | 2900 | 2900 | 2 |
| 422 | 20230920 | 115400 | 1331520005 | 2900 | 2900 | 2900 | 2900 | 1025 |
| 423 | 20230920 | 115300 | 1328547505 | 2900 | 2900 | 2900 | 2900 | 10 |
| 424 | 20230920 | 115200 | 1328518505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 425 | 20230920 | 115100 | 1328518505 | 2900 | 2900 | 2900 | 2900 | 429 |
| 426 | 20230920 | 115000 | 1327274405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 427 | 20230920 | 114900 | 1327274405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 428 | 20230920 | 114800 | 1327274405 | 2900 | 2900 | 2900 | 2900 | 287 |
| 429 | 20230920 | 114700 | 1326442105 | 2905 | 2905 | 2905 | 2905 | 1 |
| 430 | 20230920 | 114600 | 1326439200 | 2905 | 2905 | 2905 | 2905 | 1 |
| 431 | 20230920 | 114500 | 1326436295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 432 | 20230920 | 114400 | 1326436295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 433 | 20230920 | 114300 | 1326436295 | 2905 | 2905 | 2905 | 2905 | 50 |
| 434 | 20230920 | 114200 | 1326291045 | 2885 | 2905 | 2905 | 2885 | 5436 |
| 435 | 20230920 | 114100 | 1310556115 | 2905 | 2915 | 2915 | 2905 | 201 |
| 436 | 20230920 | 114000 | 1309972200 | 2915 | 2915 | 2915 | 2915 | 20 |
| 437 | 20230920 | 113900 | 1309913900 | 2915 | 2915 | 2915 | 2915 | 7 |
| 438 | 20230920 | 113800 | 1309893495 | 2895 | 2910 | 2910 | 2895 | 3646 |
| 439 | 20230920 | 113700 | 1299330590 | 2910 | 2910 | 2910 | 2910 | 1050 |
| 440 | 20230920 | 113600 | 1296275090 | 2915 | 2915 | 2915 | 2915 | 56 |
| 441 | 20230920 | 113500 | 1296111850 | 2915 | 2915 | 2915 | 2915 | 5 |
| 442 | 20230920 | 113400 | 1296097275 | 2900 | 2910 | 2910 | 2900 | 956 |
| 443 | 20230920 | 113300 | 1293323875 | 2910 | 2910 | 2910 | 2910 | 44 |
| 444 | 20230920 | 113200 | 1293195835 | 2915 | 2915 | 2915 | 2915 | 50 |
| 445 | 20230920 | 113100 | 1293050085 | 2895 | 2900 | 2900 | 2895 | 3978 |
| 446 | 20230920 | 113000 | 1281516385 | 2900 | 2900 | 2900 | 2900 | 645 |
| 447 | 20230920 | 112900 | 1279645885 | 2920 | 2935 | 2935 | 2895 | 19792 |
| 448 | 20230920 | 112800 | 1222070255 | 2935 | 2940 | 2940 | 2935 | 546 |
| 449 | 20230920 | 112700 | 1220466730 | 2940 | 2945 | 2945 | 2940 | 615 |
| 450 | 20230920 | 112600 | 1218655805 | 2945 | 2945 | 2950 | 2945 | 49 |
| 451 | 20230920 | 112500 | 1218511495 | 2945 | 2935 | 2945 | 2935 | 1136 |
| 452 | 20230920 | 112400 | 1215166750 | 2930 | 2930 | 2930 | 2925 | 439 |
| 453 | 20230920 | 112300 | 1213881475 | 2930 | 2940 | 2940 | 2930 | 1373 |
| 454 | 20230920 | 112200 | 1209857085 | 2935 | 2940 | 2940 | 2935 | 345 |
| 455 | 20230920 | 112100 | 1208844000 | 2935 | 2915 | 2935 | 2915 | 1493 |
| 456 | 20230920 | 112000 | 1204466620 | 2915 | 2920 | 2920 | 2915 | 100 |
| 457 | 20230920 | 111900 | 1204175015 | 2920 | 2930 | 2930 | 2920 | 2939 |
| 458 | 20230920 | 111800 | 1195583040 | 2935 | 2935 | 2935 | 2935 | 371 |
| 459 | 20230920 | 111700 | 1194494155 | 2935 | 2930 | 2935 | 2930 | 254 |
| 460 | 20230920 | 111600 | 1193749710 | 2930 | 2925 | 2930 | 2925 | 958 |
| 461 | 20230920 | 111500 | 1190947505 | 2930 | 2925 | 2930 | 2925 | 52 |
| 462 | 20230920 | 111400 | 1190795395 | 2925 | 2925 | 2925 | 2925 | 119 |
| 463 | 20230920 | 111300 | 1190447320 | 2925 | 2925 | 2925 | 2925 | 1033 |
| 464 | 20230920 | 111200 | 1187425795 | 2930 | 2930 | 2930 | 2930 | 146 |
| 465 | 20230920 | 111100 | 1186998015 | 2930 | 2930 | 2930 | 2930 | 20 |
| 466 | 20230920 | 111000 | 1186939415 | 2930 | 2930 | 2930 | 2930 | 185 |
| 467 | 20230920 | 110900 | 1186397365 | 2930 | 2930 | 2930 | 2930 | 275 |
| 468 | 20230920 | 110800 | 1185591615 | 2925 | 2940 | 2940 | 2925 | 2199 |
| 469 | 20230920 | 110700 | 1179149315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 470 | 20230920 | 110600 | 1179149315 | 2935 | 2935 | 2935 | 2935 | 342 |
| 471 | 20230920 | 110500 | 1178145545 | 2935 | 2935 | 2935 | 2935 | 0 |
| 472 | 20230920 | 110400 | 1178145545 | 2935 | 2940 | 2940 | 2935 | 170 |
| 473 | 20230920 | 110300 | 1177646345 | 2935 | 2930 | 2935 | 2930 | 2237 |
| 474 | 20230920 | 110200 | 1171089810 | 2935 | 2940 | 2940 | 2935 | 2409 |
| 475 | 20230920 | 110100 | 1164019295 | 2935 | 2940 | 2940 | 2935 | 318 |
| 476 | 20230920 | 110000 | 1163085410 | 2940 | 2945 | 2950 | 2940 | 311 |
| 477 | 20230920 | 105900 | 1162171010 | 2945 | 2945 | 2950 | 2945 | 614 |
| 478 | 20230920 | 105800 | 1160361450 | 2945 | 2945 | 2945 | 2940 | 1736 |
| 479 | 20230920 | 105700 | 1155252485 | 2950 | 2950 | 2950 | 2950 | 72 |
| 480 | 20230920 | 105600 | 1155040085 | 2955 | 2955 | 2955 | 2950 | 455 |
| 481 | 20230920 | 105500 | 1153697070 | 2950 | 2950 | 2950 | 2950 | 301 |
| 482 | 20230920 | 105400 | 1152809120 | 2950 | 2950 | 2950 | 2950 | 2 |
| 483 | 20230920 | 105300 | 1152803220 | 2950 | 2950 | 2950 | 2950 | 502 |
| 484 | 20230920 | 105200 | 1151322320 | 2950 | 2940 | 2950 | 2940 | 1142 |
| 485 | 20230920 | 105100 | 1147963045 | 2940 | 2940 | 2940 | 2940 | 1404 |
| 486 | 20230920 | 105000 | 1143835285 | 2940 | 2940 | 2940 | 2940 | 4 |
| 487 | 20230920 | 104900 | 1143823525 | 2940 | 2945 | 2945 | 2940 | 827 |
| 488 | 20230920 | 104800 | 1141391415 | 2945 | 2945 | 2950 | 2945 | 103 |
| 489 | 20230920 | 104700 | 1141088070 | 2940 | 2950 | 2950 | 2940 | 730 |
| 490 | 20230920 | 104600 | 1138940945 | 2955 | 2955 | 2955 | 2955 | 50 |
| 491 | 20230920 | 104500 | 1138793195 | 2945 | 2945 | 2950 | 2940 | 1140 |
| 492 | 20230920 | 104400 | 1135430900 | 2945 | 2945 | 2945 | 2945 | 1756 |
| 493 | 20230920 | 104300 | 1130259480 | 2945 | 2945 | 2945 | 2935 | 1049 |
| 494 | 20230920 | 104200 | 1127177265 | 2940 | 2945 | 2945 | 2940 | 5594 |
| 495 | 20230920 | 104100 | 1110718290 | 2945 | 2960 | 2960 | 2945 | 1782 |
| 496 | 20230920 | 104000 | 1105459705 | 2950 | 2960 | 2960 | 2950 | 769 |
| 497 | 20230920 | 103900 | 1103183925 | 2960 | 2965 | 2965 | 2960 | 237 |
| 498 | 20230920 | 103800 | 1102481400 | 2965 | 2960 | 2970 | 2940 | 12441 |
| 499 | 20230920 | 103700 | 1065644685 | 2960 | 2960 | 2960 | 2940 | 3149 |
| 500 | 20230920 | 103600 | 1056347805 | 2965 | 2955 | 2970 | 2955 | 2053 |
| 501 | 20230920 | 103500 | 1050256355 | 2955 | 2955 | 2955 | 2950 | 6841 |
| 502 | 20230920 | 103400 | 1030041255 | 2955 | 2960 | 2960 | 2955 | 168 |
| 503 | 20230920 | 103300 | 1029544460 | 2960 | 2960 | 2960 | 2945 | 3218 |
| 504 | 20230920 | 103200 | 1020054035 | 2950 | 2950 | 2950 | 2950 | 467 |
| 505 | 20230920 | 103100 | 1018676385 | 2950 | 2955 | 2955 | 2950 | 4232 |
| 506 | 20230920 | 103000 | 1006176975 | 2970 | 2965 | 2985 | 2950 | 11427 |
| 507 | 20230920 | 102900 | 972335580 | 2975 | 2950 | 2995 | 2950 | 30104 |
| 508 | 20230920 | 102800 | 882628445 | 2950 | 2935 | 2950 | 2930 | 1799 |
| 509 | 20230920 | 102700 | 877340415 | 2935 | 2945 | 2945 | 2935 | 541 |
| 510 | 20230920 | 102600 | 875752005 | 2935 | 2935 | 2935 | 2935 | 1613 |
| 511 | 20230920 | 102500 | 871017850 | 2915 | 2915 | 2915 | 2915 | 0 |
| 512 | 20230920 | 102400 | 871017850 | 2915 | 2930 | 2955 | 2915 | 4178 |
| 513 | 20230920 | 102300 | 858774915 | 2935 | 2945 | 2945 | 2935 | 1371 |
| 514 | 20230920 | 102200 | 854743945 | 2960 | 2935 | 2960 | 2935 | 18707 |
| 515 | 20230920 | 102100 | 799580080 | 2935 | 2930 | 2935 | 2930 | 364 |
| 516 | 20230920 | 102000 | 798513550 | 2925 | 2920 | 2925 | 2915 | 5712 |
| 517 | 20230920 | 101900 | 781813895 | 2910 | 2910 | 2910 | 2910 | 50 |
| 518 | 20230920 | 101800 | 781668395 | 2910 | 2905 | 2910 | 2905 | 480 |
| 519 | 20230920 | 101700 | 780271635 | 2910 | 2900 | 2910 | 2900 | 1327 |
| 520 | 20230920 | 101600 | 776414185 | 2890 | 2905 | 2905 | 2890 | 8109 |
| 521 | 20230920 | 101500 | 752907740 | 2905 | 2930 | 2930 | 2905 | 3490 |
| 522 | 20230920 | 101400 | 742732220 | 2925 | 2935 | 2935 | 2920 | 1047 |
| 523 | 20230920 | 101300 | 739667420 | 2940 | 2945 | 2945 | 2940 | 875 |
| 524 | 20230920 | 101200 | 737091535 | 2950 | 2945 | 2950 | 2940 | 8322 |
| 525 | 20230920 | 101100 | 712582515 | 2945 | 2945 | 2950 | 2935 | 10197 |
| 526 | 20230920 | 101000 | 682597260 | 2945 | 2935 | 2950 | 2935 | 13737 |
| 527 | 20230920 | 100900 | 642177085 | 2925 | 2915 | 2930 | 2905 | 13705 |
| 528 | 20230920 | 100800 | 602148555 | 2915 | 2910 | 2915 | 2910 | 1923 |
| 529 | 20230920 | 100700 | 596551030 | 2900 | 2900 | 2905 | 2895 | 923 |
| 530 | 20230920 | 100600 | 593871670 | 2900 | 2900 | 2905 | 2895 | 1823 |
| 531 | 20230920 | 100500 | 588584300 | 2900 | 2895 | 2900 | 2895 | 6601 |
| 532 | 20230920 | 100400 | 569448770 | 2895 | 2870 | 2895 | 2870 | 3269 |
| 533 | 20230920 | 100300 | 560017495 | 2860 | 2865 | 2865 | 2860 | 2817 |
| 534 | 20230920 | 100200 | 551947575 | 2865 | 2860 | 2865 | 2860 | 2671 |
| 535 | 20230920 | 100100 | 544295815 | 2860 | 2860 | 2860 | 2850 | 2452 |
| 536 | 20230920 | 100000 | 537288910 | 2860 | 2855 | 2860 | 2855 | 199 |
| 537 | 20230920 | 095900 | 536719775 | 2860 | 2860 | 2860 | 2850 | 5472 |
| 538 | 20230920 | 095800 | 521104085 | 2860 | 2860 | 2860 | 2860 | 12 |
| 539 | 20230920 | 095700 | 521069765 | 2860 | 2855 | 2860 | 2855 | 2212 |
| 540 | 20230920 | 095600 | 514750870 | 2855 | 2860 | 2860 | 2855 | 1006 |
| 541 | 20230920 | 095500 | 511873905 | 2860 | 2865 | 2865 | 2860 | 879 |
| 542 | 20230920 | 095400 | 509356575 | 2860 | 2870 | 2870 | 2860 | 1150 |
| 543 | 20230920 | 095300 | 506057320 | 2870 | 2860 | 2870 | 2860 | 190 |
| 544 | 20230920 | 095200 | 505512120 | 2860 | 2860 | 2860 | 2860 | 1668 |
| 545 | 20230920 | 095100 | 500741640 | 2860 | 2855 | 2870 | 2850 | 7681 |
| 546 | 20230920 | 095000 | 478748940 | 2860 | 2860 | 2860 | 2850 | 17845 |
| 547 | 20230920 | 094900 | 427816285 | 2860 | 2860 | 2860 | 2860 | 0 |
| 548 | 20230920 | 094800 | 427816285 | 2860 | 2865 | 2865 | 2860 | 759 |
| 549 | 20230920 | 094700 | 425642260 | 2860 | 2860 | 2865 | 2860 | 4386 |
| 550 | 20230920 | 094600 | 413095875 | 2860 | 2870 | 2870 | 2860 | 4265 |
| 551 | 20230920 | 094500 | 400885345 | 2870 | 2870 | 2870 | 2870 | 485 |
| 552 | 20230920 | 094400 | 399493395 | 2865 | 2865 | 2865 | 2865 | 0 |
| 553 | 20230920 | 094300 | 399493395 | 2865 | 2870 | 2870 | 2865 | 360 |
| 554 | 20230920 | 094200 | 398460570 | 2870 | 2880 | 2880 | 2870 | 1241 |
| 555 | 20230920 | 094100 | 394895565 | 2880 | 2875 | 2885 | 2875 | 2391 |
| 556 | 20230920 | 094000 | 388009345 | 2875 | 2885 | 2885 | 2875 | 1177 |
| 557 | 20230920 | 093900 | 384615490 | 2890 | 2895 | 2895 | 2890 | 35 |
| 558 | 20230920 | 093800 | 384514190 | 2885 | 2900 | 2900 | 2885 | 639 |
| 559 | 20230920 | 093700 | 382667015 | 2895 | 2905 | 2905 | 2895 | 8955 |
| 560 | 20230920 | 093600 | 356697150 | 2910 | 2915 | 2935 | 2905 | 19629 |
| 561 | 20230920 | 093500 | 299315280 | 2910 | 2900 | 2940 | 2890 | 8683 |
| 562 | 20230920 | 093400 | 274065310 | 2900 | 2900 | 2905 | 2900 | 853 |
| 563 | 20230920 | 093300 | 271591535 | 2900 | 2895 | 2900 | 2895 | 66 |
| 564 | 20230920 | 093200 | 271400185 | 2900 | 2890 | 2900 | 2890 | 812 |
| 565 | 20230920 | 093100 | 269049485 | 2890 | 2885 | 2890 | 2885 | 322 |
| 566 | 20230920 | 093000 | 268119330 | 2885 | 2885 | 2890 | 2880 | 5270 |
| 567 | 20230920 | 092900 | 252924590 | 2880 | 2880 | 2880 | 2880 | 1018 |
| 568 | 20230920 | 092800 | 249992750 | 2875 | 2875 | 2880 | 2875 | 509 |
| 569 | 20230920 | 092700 | 248526870 | 2880 | 2885 | 2885 | 2875 | 1186 |
| 570 | 20230920 | 092600 | 245111335 | 2880 | 2885 | 2885 | 2880 | 336 |
| 571 | 20230920 | 092500 | 244142110 | 2880 | 2860 | 2880 | 2860 | 3048 |
| 572 | 20230920 | 092400 | 235406010 | 2860 | 2860 | 2860 | 2860 | 2163 |
| 573 | 20230920 | 092300 | 229219830 | 2860 | 2865 | 2865 | 2855 | 7901 |
| 574 | 20230920 | 092200 | 206625410 | 2865 | 2870 | 2870 | 2865 | 4335 |
| 575 | 20230920 | 092100 | 194194295 | 2870 | 2875 | 2875 | 2870 | 50 |
| 576 | 20230920 | 092000 | 194050635 | 2880 | 2875 | 2880 | 2875 | 534 |
| 577 | 20230920 | 091900 | 192513725 | 2880 | 2880 | 2880 | 2880 | 1940 |
| 578 | 20230920 | 091800 | 186926525 | 2880 | 2880 | 2880 | 2880 | 28 |
| 579 | 20230920 | 091700 | 186845885 | 2885 | 2865 | 2885 | 2865 | 1640 |
| 580 | 20230920 | 091600 | 182146965 | 2860 | 2860 | 2860 | 2860 | 150 |
| 581 | 20230920 | 091500 | 181717965 | 2860 | 2865 | 2870 | 2860 | 1993 |
| 582 | 20230920 | 091400 | 176015400 | 2875 | 2860 | 2875 | 2860 | 165 |
| 583 | 20230920 | 091300 | 175543470 | 2860 | 2890 | 2890 | 2860 | 2079 |
| 584 | 20230920 | 091200 | 169586420 | 2875 | 2865 | 2890 | 2865 | 862 |
| 585 | 20230920 | 091100 | 167106070 | 2865 | 2870 | 2870 | 2865 | 1814 |
| 586 | 20230920 | 091000 | 161904115 | 2870 | 2865 | 2870 | 2865 | 233 |
| 587 | 20230920 | 090900 | 161235575 | 2865 | 2865 | 2870 | 2860 | 4857 |
| 588 | 20230920 | 090800 | 147336860 | 2870 | 2870 | 2885 | 2865 | 4104 |
| 589 | 20230920 | 090700 | 135526655 | 2865 | 2860 | 2865 | 2860 | 2156 |
| 590 | 20230920 | 090600 | 129349965 | 2865 | 2865 | 2865 | 2865 | 1306 |
| 591 | 20230920 | 090500 | 125608275 | 2865 | 2855 | 2865 | 2855 | 10614 |
| 592 | 20230920 | 090400 | 95225070 | 2850 | 2865 | 2865 | 2850 | 1992 |
| 593 | 20230920 | 090300 | 89528390 | 2865 | 2840 | 2885 | 2835 | 13151 |
| 594 | 20230920 | 090200 | 51787845 | 2835 | 2850 | 2850 | 2830 | 4877 |
| 595 | 20230920 | 090100 | 37925720 | 2850 | 2875 | 2875 | 2850 | 6667 |
| 596 | 20230920 | 090000 | 18839140 | 2875 | 2895 | 2895 | 2875 | 6515 |