30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 3 | 20230906 | 185900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20230906 | 185800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20230906 | 185700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20230906 | 185600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20230906 | 185500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20230906 | 185400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20230906 | 185300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20230906 | 185200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20230906 | 185100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20230906 | 185000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20230906 | 184900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20230906 | 184800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20230906 | 184700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20230906 | 184600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20230906 | 184500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20230906 | 184400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20230906 | 184300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20230906 | 184200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20230906 | 184100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20230906 | 184000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20230906 | 183900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20230906 | 183800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20230906 | 183700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20230906 | 183600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20230906 | 183500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20230906 | 183400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20230906 | 183300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20230906 | 183200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20230906 | 183100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20230906 | 183000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 33 | 20230906 | 182900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20230906 | 182800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20230906 | 182700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20230906 | 182600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20230906 | 182500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20230906 | 182400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20230906 | 182300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20230906 | 182200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20230906 | 182100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20230906 | 182000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20230906 | 181900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20230906 | 181800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20230906 | 181700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20230906 | 181600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20230906 | 181500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20230906 | 181400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20230906 | 181300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20230906 | 181200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20230906 | 181100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20230906 | 181000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20230906 | 180900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20230906 | 180800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20230906 | 180700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20230906 | 180600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20230906 | 180500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20230906 | 180400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20230906 | 180300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20230906 | 180200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20230906 | 180100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20230906 | 180000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 63 | 20230906 | 175900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20230906 | 175800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20230906 | 175700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20230906 | 175600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20230906 | 175500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20230906 | 175400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20230906 | 175300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20230906 | 175200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20230906 | 175100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20230906 | 175000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20230906 | 174900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20230906 | 174800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20230906 | 174700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20230906 | 174600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20230906 | 174500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20230906 | 174400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20230906 | 174300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20230906 | 174200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20230906 | 174100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20230906 | 174000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20230906 | 173900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20230906 | 173800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20230906 | 173700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20230906 | 173600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20230906 | 173500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20230906 | 173400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20230906 | 173300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20230906 | 173200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20230906 | 173100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20230906 | 173000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 93 | 20230906 | 172900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20230906 | 172800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20230906 | 172700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20230906 | 172600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20230906 | 172500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20230906 | 172400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20230906 | 172300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20230906 | 172200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20230906 | 172100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20230906 | 172000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20230906 | 171900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20230906 | 171800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20230906 | 171700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20230906 | 171600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20230906 | 171500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20230906 | 171400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20230906 | 171300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20230906 | 171200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20230906 | 171100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20230906 | 171000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20230906 | 170900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20230906 | 170800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20230906 | 170700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20230906 | 170600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20230906 | 170500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20230906 | 170400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20230906 | 170300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20230906 | 170200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20230906 | 170100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20230906 | 170000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 123 | 20230906 | 165900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20230906 | 165800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20230906 | 165700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20230906 | 165600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20230906 | 165500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20230906 | 165400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20230906 | 165300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20230906 | 165200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20230906 | 165100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20230906 | 165000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20230906 | 164900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20230906 | 164800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20230906 | 164700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20230906 | 164600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20230906 | 164500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20230906 | 164400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20230906 | 164300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20230906 | 164200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20230906 | 164100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20230906 | 164000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20230906 | 163900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20230906 | 163800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20230906 | 163700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20230906 | 163600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20230906 | 163500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20230906 | 163400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20230906 | 163300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20230906 | 163200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20230906 | 163100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20230906 | 163000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 153 | 20230906 | 162900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20230906 | 162800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20230906 | 162700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20230906 | 162600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20230906 | 162500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20230906 | 162400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20230906 | 162300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20230906 | 162200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20230906 | 162100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20230906 | 162000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20230906 | 161900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20230906 | 161800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20230906 | 161700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20230906 | 161600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20230906 | 161500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20230906 | 161400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20230906 | 161300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20230906 | 161200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20230906 | 161100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20230906 | 161000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20230906 | 160900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20230906 | 160800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20230906 | 160700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20230906 | 160600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20230906 | 160500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20230906 | 160400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20230906 | 160300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20230906 | 160200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20230906 | 160100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20230906 | 160000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 7682 |
| 183 | 20230906 | 155900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20230906 | 155800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20230906 | 155700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20230906 | 155600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20230906 | 155500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20230906 | 155400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20230906 | 155300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20230906 | 155200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20230906 | 155100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20230906 | 155000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20230906 | 154900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20230906 | 154800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20230906 | 154700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20230906 | 154600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20230906 | 154500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20230906 | 154400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20230906 | 154300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20230906 | 154200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20230906 | 154100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20230906 | 154000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20230906 | 153900 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20230906 | 153800 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20230906 | 153700 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20230906 | 153600 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20230906 | 153500 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20230906 | 153400 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20230906 | 153300 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20230906 | 153200 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20230906 | 153100 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20230906 | 153000 | 1801984760 | 2530 | 2530 | 2530 | 2530 | 15364 |
| 213 | 20230906 | 152900 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20230906 | 152800 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20230906 | 152700 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20230906 | 152600 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20230906 | 152500 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20230906 | 152400 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20230906 | 152300 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20230906 | 152200 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20230906 | 152100 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20230906 | 152000 | 1782549300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20230906 | 151900 | 1782549300 | 2530 | 2525 | 2530 | 2515 | 5298 |
| 224 | 20230906 | 151800 | 1769201285 | 2515 | 2525 | 2525 | 2515 | 220 |
| 225 | 20230906 | 151700 | 1768647675 | 2525 | 2525 | 2525 | 2520 | 1371 |
| 226 | 20230906 | 151600 | 1765190150 | 2525 | 2515 | 2530 | 2510 | 6206 |
| 227 | 20230906 | 151500 | 1749590400 | 2530 | 2530 | 2535 | 2515 | 2167 |
| 228 | 20230906 | 151400 | 1744135125 | 2535 | 2535 | 2535 | 2535 | 234 |
| 229 | 20230906 | 151300 | 1743541935 | 2535 | 2535 | 2535 | 2530 | 255 |
| 230 | 20230906 | 151200 | 1742896465 | 2520 | 2535 | 2535 | 2520 | 10002 |
| 231 | 20230906 | 151100 | 1717688895 | 2515 | 2535 | 2535 | 2515 | 4051 |
| 232 | 20230906 | 151000 | 1707485535 | 2535 | 2530 | 2535 | 2520 | 15069 |
| 233 | 20230906 | 150900 | 1669458065 | 2530 | 2530 | 2530 | 2520 | 1064 |
| 234 | 20230906 | 150800 | 1666773410 | 2530 | 2530 | 2530 | 2525 | 938 |
| 235 | 20230906 | 150700 | 1664404905 | 2530 | 2525 | 2530 | 2525 | 9 |
| 236 | 20230906 | 150600 | 1664382170 | 2530 | 2530 | 2530 | 2525 | 412 |
| 237 | 20230906 | 150500 | 1663340270 | 2535 | 2530 | 2535 | 2530 | 3 |
| 238 | 20230906 | 150400 | 1663332675 | 2535 | 2530 | 2535 | 2520 | 2421 |
| 239 | 20230906 | 150300 | 1657222930 | 2530 | 2520 | 2530 | 2520 | 4346 |
| 240 | 20230906 | 150200 | 1646262795 | 2520 | 2525 | 2525 | 2510 | 4639 |
| 241 | 20230906 | 150100 | 1634605385 | 2520 | 2525 | 2525 | 2520 | 1606 |
| 242 | 20230906 | 150000 | 1630557755 | 2540 | 2540 | 2545 | 2500 | 58431 |
| 243 | 20230906 | 145900 | 1483821895 | 2540 | 2545 | 2545 | 2540 | 501 |
| 244 | 20230906 | 145800 | 1482549350 | 2540 | 2540 | 2540 | 2540 | 1973 |
| 245 | 20230906 | 145700 | 1477537930 | 2540 | 2540 | 2540 | 2540 | 383 |
| 246 | 20230906 | 145600 | 1476565110 | 2540 | 2535 | 2540 | 2535 | 835 |
| 247 | 20230906 | 145500 | 1474444880 | 2535 | 2530 | 2535 | 2530 | 581 |
| 248 | 20230906 | 145400 | 1472974945 | 2530 | 2530 | 2535 | 2530 | 477 |
| 249 | 20230906 | 145300 | 1471768095 | 2530 | 2535 | 2535 | 2530 | 4256 |
| 250 | 20230906 | 145200 | 1461000195 | 2535 | 2535 | 2535 | 2535 | 425 |
| 251 | 20230906 | 145100 | 1459922820 | 2540 | 2540 | 2540 | 2540 | 21 |
| 252 | 20230906 | 145000 | 1459869480 | 2530 | 2535 | 2535 | 2530 | 2589 |
| 253 | 20230906 | 144900 | 1453307120 | 2535 | 2535 | 2535 | 2535 | 2021 |
| 254 | 20230906 | 144800 | 1448183885 | 2540 | 2540 | 2540 | 2540 | 101 |
| 255 | 20230906 | 144700 | 1447927345 | 2540 | 2535 | 2540 | 2525 | 5002 |
| 256 | 20230906 | 144600 | 1435274055 | 2535 | 2545 | 2545 | 2535 | 4636 |
| 257 | 20230906 | 144500 | 1423510805 | 2545 | 2545 | 2545 | 2545 | 0 |
| 258 | 20230906 | 144400 | 1423510805 | 2545 | 2545 | 2545 | 2540 | 202 |
| 259 | 20230906 | 144300 | 1422997715 | 2540 | 2545 | 2545 | 2540 | 372 |
| 260 | 20230906 | 144200 | 1422052830 | 2540 | 2540 | 2540 | 2540 | 4949 |
| 261 | 20230906 | 144100 | 1409482370 | 2550 | 2550 | 2550 | 2550 | 100 |
| 262 | 20230906 | 144000 | 1409227370 | 2550 | 2550 | 2550 | 2550 | 2 |
| 263 | 20230906 | 143900 | 1409222270 | 2550 | 2545 | 2550 | 2545 | 3647 |
| 264 | 20230906 | 143800 | 1399940640 | 2550 | 2550 | 2550 | 2550 | 1 |
| 265 | 20230906 | 143700 | 1399938090 | 2545 | 2550 | 2550 | 2545 | 239 |
| 266 | 20230906 | 143600 | 1399329145 | 2550 | 2545 | 2550 | 2545 | 74 |
| 267 | 20230906 | 143500 | 1399140810 | 2550 | 2550 | 2550 | 2550 | 1001 |
| 268 | 20230906 | 143400 | 1396588260 | 2545 | 2545 | 2545 | 2545 | 2001 |
| 269 | 20230906 | 143300 | 1391495715 | 2550 | 2550 | 2550 | 2550 | 13 |
| 270 | 20230906 | 143200 | 1391462565 | 2555 | 2555 | 2555 | 2555 | 0 |
| 271 | 20230906 | 143100 | 1391462565 | 2555 | 2555 | 2555 | 2555 | 0 |
| 272 | 20230906 | 143000 | 1391462565 | 2555 | 2555 | 2555 | 2545 | 106 |
| 273 | 20230906 | 142900 | 1391191775 | 2555 | 2555 | 2555 | 2555 | 196 |
| 274 | 20230906 | 142800 | 1390690995 | 2545 | 2550 | 2550 | 2545 | 2317 |
| 275 | 20230906 | 142700 | 1384789230 | 2555 | 2555 | 2555 | 2555 | 36 |
| 276 | 20230906 | 142600 | 1384697250 | 2555 | 2550 | 2555 | 2550 | 4505 |
| 277 | 20230906 | 142500 | 1373201430 | 2550 | 2550 | 2555 | 2550 | 940 |
| 278 | 20230906 | 142400 | 1370804425 | 2550 | 2550 | 2550 | 2550 | 308 |
| 279 | 20230906 | 142300 | 1370019025 | 2550 | 2550 | 2550 | 2550 | 1413 |
| 280 | 20230906 | 142200 | 1366415875 | 2550 | 2550 | 2555 | 2550 | 159 |
| 281 | 20230906 | 142100 | 1366010420 | 2555 | 2555 | 2555 | 2550 | 170 |
| 282 | 20230906 | 142000 | 1365576075 | 2555 | 2550 | 2555 | 2550 | 2 |
| 283 | 20230906 | 141900 | 1365570970 | 2550 | 2550 | 2550 | 2550 | 497 |
| 284 | 20230906 | 141800 | 1364303620 | 2550 | 2550 | 2550 | 2545 | 381 |
| 285 | 20230906 | 141700 | 1363332735 | 2550 | 2545 | 2550 | 2545 | 211 |
| 286 | 20230906 | 141600 | 1362794690 | 2550 | 2550 | 2550 | 2550 | 62 |
| 287 | 20230906 | 141500 | 1362636590 | 2545 | 2545 | 2545 | 2545 | 20 |
| 288 | 20230906 | 141400 | 1362585690 | 2550 | 2550 | 2550 | 2550 | 14 |
| 289 | 20230906 | 141300 | 1362549990 | 2550 | 2550 | 2550 | 2550 | 529 |
| 290 | 20230906 | 141200 | 1361201040 | 2545 | 2545 | 2545 | 2545 | 15 |
| 291 | 20230906 | 141100 | 1361162865 | 2545 | 2545 | 2545 | 2545 | 502 |
| 292 | 20230906 | 141000 | 1359885275 | 2545 | 2545 | 2545 | 2545 | 199 |
| 293 | 20230906 | 140900 | 1359378820 | 2545 | 2545 | 2545 | 2545 | 0 |
| 294 | 20230906 | 140800 | 1359378820 | 2545 | 2540 | 2545 | 2540 | 3002 |
| 295 | 20230906 | 140700 | 1351753635 | 2540 | 2545 | 2545 | 2540 | 541 |
| 296 | 20230906 | 140600 | 1350377860 | 2545 | 2545 | 2545 | 2545 | 89 |
| 297 | 20230906 | 140500 | 1350151355 | 2545 | 2545 | 2545 | 2545 | 10 |
| 298 | 20230906 | 140400 | 1350125905 | 2545 | 2545 | 2545 | 2545 | 2 |
| 299 | 20230906 | 140300 | 1350120815 | 2545 | 2540 | 2545 | 2540 | 1268 |
| 300 | 20230906 | 140200 | 1346900005 | 2545 | 2545 | 2545 | 2545 | 29 |
| 301 | 20230906 | 140100 | 1346826200 | 2545 | 2545 | 2545 | 2540 | 148 |
| 302 | 20230906 | 140000 | 1346449925 | 2545 | 2545 | 2545 | 2545 | 804 |
| 303 | 20230906 | 135900 | 1344403745 | 2545 | 2545 | 2545 | 2545 | 997 |
| 304 | 20230906 | 135800 | 1341866380 | 2545 | 2545 | 2545 | 2545 | 0 |
| 305 | 20230906 | 135700 | 1341866380 | 2545 | 2545 | 2545 | 2545 | 240 |
| 306 | 20230906 | 135600 | 1341255580 | 2545 | 2545 | 2545 | 2545 | 0 |
| 307 | 20230906 | 135500 | 1341255580 | 2545 | 2545 | 2545 | 2545 | 1 |
| 308 | 20230906 | 135400 | 1341253035 | 2540 | 2540 | 2540 | 2540 | 2000 |
| 309 | 20230906 | 135300 | 1336173035 | 2545 | 2545 | 2545 | 2545 | 1 |
| 310 | 20230906 | 135200 | 1336170490 | 2545 | 2545 | 2545 | 2545 | 0 |
| 311 | 20230906 | 135100 | 1336170490 | 2545 | 2540 | 2545 | 2540 | 3 |
| 312 | 20230906 | 135000 | 1336162865 | 2545 | 2545 | 2545 | 2545 | 0 |
| 313 | 20230906 | 134900 | 1336162865 | 2545 | 2545 | 2545 | 2545 | 2 |
| 314 | 20230906 | 134800 | 1336157775 | 2540 | 2545 | 2545 | 2540 | 412 |
| 315 | 20230906 | 134700 | 1335110120 | 2545 | 2545 | 2545 | 2545 | 117 |
| 316 | 20230906 | 134600 | 1334812355 | 2550 | 2550 | 2550 | 2550 | 10 |
| 317 | 20230906 | 134500 | 1334786855 | 2550 | 2550 | 2550 | 2550 | 25 |
| 318 | 20230906 | 134400 | 1334723105 | 2550 | 2550 | 2550 | 2550 | 5 |
| 319 | 20230906 | 134300 | 1334710355 | 2545 | 2545 | 2545 | 2545 | 653 |
| 320 | 20230906 | 134200 | 1333048470 | 2545 | 2545 | 2545 | 2545 | 1 |
| 321 | 20230906 | 134100 | 1333045925 | 2540 | 2555 | 2555 | 2540 | 16798 |
| 322 | 20230906 | 134000 | 1290286005 | 2555 | 2560 | 2560 | 2555 | 115 |
| 323 | 20230906 | 133900 | 1289992130 | 2560 | 2560 | 2560 | 2560 | 100 |
| 324 | 20230906 | 133800 | 1289736130 | 2560 | 2560 | 2560 | 2560 | 2631 |
| 325 | 20230906 | 133700 | 1283000770 | 2565 | 2560 | 2565 | 2560 | 424 |
| 326 | 20230906 | 133600 | 1281915210 | 2565 | 2565 | 2565 | 2565 | 0 |
| 327 | 20230906 | 133500 | 1281915210 | 2565 | 2565 | 2565 | 2565 | 300 |
| 328 | 20230906 | 133400 | 1281145710 | 2565 | 2565 | 2565 | 2565 | 33 |
| 329 | 20230906 | 133300 | 1281061065 | 2565 | 2565 | 2565 | 2565 | 0 |
| 330 | 20230906 | 133200 | 1281061065 | 2565 | 2560 | 2565 | 2560 | 3 |
| 331 | 20230906 | 133100 | 1281053375 | 2560 | 2560 | 2560 | 2560 | 755 |
| 332 | 20230906 | 133000 | 1279120575 | 2560 | 2560 | 2560 | 2560 | 20 |
| 333 | 20230906 | 132900 | 1279069375 | 2565 | 2560 | 2565 | 2560 | 11 |
| 334 | 20230906 | 132800 | 1279041210 | 2565 | 2560 | 2565 | 2560 | 6090 |
| 335 | 20230906 | 132700 | 1263446310 | 2560 | 2560 | 2560 | 2560 | 1139 |
| 336 | 20230906 | 132600 | 1260530470 | 2560 | 2555 | 2560 | 2555 | 1858 |
| 337 | 20230906 | 132500 | 1255783160 | 2555 | 2555 | 2555 | 2555 | 2020 |
| 338 | 20230906 | 132400 | 1250622060 | 2555 | 2555 | 2555 | 2555 | 38 |
| 339 | 20230906 | 132300 | 1250524970 | 2555 | 2555 | 2555 | 2555 | 79 |
| 340 | 20230906 | 132200 | 1250323125 | 2555 | 2555 | 2555 | 2555 | 5 |
| 341 | 20230906 | 132100 | 1250310350 | 2550 | 2550 | 2550 | 2550 | 2604 |
| 342 | 20230906 | 132000 | 1243670150 | 2550 | 2550 | 2550 | 2550 | 1 |
| 343 | 20230906 | 131900 | 1243667600 | 2545 | 2550 | 2550 | 2545 | 310 |
| 344 | 20230906 | 131800 | 1242878145 | 2545 | 2545 | 2545 | 2545 | 310 |
| 345 | 20230906 | 131700 | 1242089195 | 2545 | 2545 | 2545 | 2545 | 0 |
| 346 | 20230906 | 131600 | 1242089195 | 2545 | 2545 | 2545 | 2545 | 0 |
| 347 | 20230906 | 131500 | 1242089195 | 2545 | 2545 | 2545 | 2545 | 1106 |
| 348 | 20230906 | 131400 | 1239274425 | 2545 | 2545 | 2545 | 2545 | 1 |
| 349 | 20230906 | 131300 | 1239271880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 350 | 20230906 | 131200 | 1239271880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 351 | 20230906 | 131100 | 1239271880 | 2540 | 2550 | 2550 | 2540 | 505 |
| 352 | 20230906 | 131000 | 1237989130 | 2545 | 2545 | 2545 | 2545 | 521 |
| 353 | 20230906 | 130900 | 1236663185 | 2545 | 2545 | 2545 | 2545 | 2529 |
| 354 | 20230906 | 130800 | 1230226880 | 2550 | 2545 | 2550 | 2545 | 210 |
| 355 | 20230906 | 130700 | 1229691420 | 2545 | 2545 | 2545 | 2545 | 1 |
| 356 | 20230906 | 130600 | 1229688875 | 2550 | 2550 | 2550 | 2550 | 0 |
| 357 | 20230906 | 130500 | 1229688875 | 2550 | 2550 | 2550 | 2550 | 1 |
| 358 | 20230906 | 130400 | 1229686325 | 2550 | 2550 | 2550 | 2550 | 2005 |
| 359 | 20230906 | 130300 | 1224573575 | 2545 | 2545 | 2545 | 2545 | 108 |
| 360 | 20230906 | 130200 | 1224298715 | 2545 | 2545 | 2545 | 2545 | 55 |
| 361 | 20230906 | 130100 | 1224158740 | 2545 | 2550 | 2550 | 2545 | 153 |
| 362 | 20230906 | 130000 | 1223769340 | 2550 | 2550 | 2550 | 2550 | 400 |
| 363 | 20230906 | 125900 | 1222749340 | 2550 | 2550 | 2550 | 2550 | 0 |
| 364 | 20230906 | 125800 | 1222749340 | 2550 | 2550 | 2550 | 2550 | 50 |
| 365 | 20230906 | 125700 | 1222621840 | 2550 | 2550 | 2550 | 2550 | 163 |
| 366 | 20230906 | 125600 | 1222206190 | 2545 | 2545 | 2550 | 2545 | 2123 |
| 367 | 20230906 | 125500 | 1216803150 | 2545 | 2545 | 2545 | 2540 | 46 |
| 368 | 20230906 | 125400 | 1216686155 | 2545 | 2545 | 2545 | 2545 | 35 |
| 369 | 20230906 | 125300 | 1216597080 | 2545 | 2545 | 2545 | 2545 | 4 |
| 370 | 20230906 | 125200 | 1216586900 | 2545 | 2540 | 2545 | 2540 | 451 |
| 371 | 20230906 | 125100 | 1215441355 | 2545 | 2545 | 2545 | 2545 | 0 |
| 372 | 20230906 | 125000 | 1215441355 | 2545 | 2545 | 2545 | 2545 | 0 |
| 373 | 20230906 | 124900 | 1215441355 | 2545 | 2540 | 2545 | 2540 | 358 |
| 374 | 20230906 | 124800 | 1214532030 | 2545 | 2545 | 2545 | 2545 | 1 |
| 375 | 20230906 | 124700 | 1214529485 | 2540 | 2540 | 2540 | 2540 | 407 |
| 376 | 20230906 | 124600 | 1213495705 | 2540 | 2535 | 2545 | 2535 | 606 |
| 377 | 20230906 | 124500 | 1211958960 | 2540 | 2540 | 2540 | 2540 | 1265 |
| 378 | 20230906 | 124400 | 1208745860 | 2540 | 2540 | 2540 | 2540 | 22 |
| 379 | 20230906 | 124300 | 1208689980 | 2540 | 2535 | 2540 | 2535 | 1167 |
| 380 | 20230906 | 124200 | 1205725850 | 2535 | 2535 | 2535 | 2535 | 1329 |
| 381 | 20230906 | 124100 | 1202356835 | 2535 | 2540 | 2540 | 2535 | 312 |
| 382 | 20230906 | 124000 | 1201565805 | 2540 | 2540 | 2540 | 2540 | 0 |
| 383 | 20230906 | 123900 | 1201565805 | 2540 | 2540 | 2540 | 2540 | 1 |
| 384 | 20230906 | 123800 | 1201563265 | 2535 | 2540 | 2540 | 2535 | 3143 |
| 385 | 20230906 | 123700 | 1193595260 | 2540 | 2535 | 2540 | 2535 | 1252 |
| 386 | 20230906 | 123600 | 1190420180 | 2540 | 2540 | 2540 | 2535 | 142 |
| 387 | 20230906 | 123500 | 1190059520 | 2540 | 2530 | 2540 | 2530 | 4852 |
| 388 | 20230906 | 123400 | 1177754805 | 2535 | 2535 | 2535 | 2530 | 12 |
| 389 | 20230906 | 123300 | 1177724435 | 2535 | 2535 | 2535 | 2535 | 1130 |
| 390 | 20230906 | 123200 | 1174859885 | 2535 | 2535 | 2535 | 2535 | 0 |
| 391 | 20230906 | 123100 | 1174859885 | 2535 | 2530 | 2535 | 2530 | 6134 |
| 392 | 20230906 | 123000 | 1159340855 | 2530 | 2530 | 2530 | 2530 | 104 |
| 393 | 20230906 | 122900 | 1159077735 | 2530 | 2530 | 2530 | 2530 | 0 |
| 394 | 20230906 | 122800 | 1159077735 | 2530 | 2530 | 2530 | 2530 | 8 |
| 395 | 20230906 | 122700 | 1159057495 | 2525 | 2525 | 2530 | 2525 | 29 |
| 396 | 20230906 | 122600 | 1158984265 | 2525 | 2520 | 2525 | 2520 | 878 |
| 397 | 20230906 | 122500 | 1156771700 | 2520 | 2520 | 2520 | 2515 | 483 |
| 398 | 20230906 | 122400 | 1155554570 | 2515 | 2505 | 2515 | 2500 | 2742 |
| 399 | 20230906 | 122300 | 1148675515 | 2505 | 2515 | 2515 | 2500 | 4730 |
| 400 | 20230906 | 122200 | 1136836400 | 2515 | 2505 | 2515 | 2505 | 3 |
| 401 | 20230906 | 122100 | 1136828875 | 2515 | 2515 | 2515 | 2500 | 74239 |
| 402 | 20230906 | 122000 | 950959040 | 2520 | 2520 | 2520 | 2520 | 60 |
| 403 | 20230906 | 121900 | 950807840 | 2520 | 2520 | 2520 | 2520 | 181 |
| 404 | 20230906 | 121800 | 950351720 | 2520 | 2520 | 2520 | 2520 | 822 |
| 405 | 20230906 | 121700 | 948280280 | 2520 | 2520 | 2520 | 2520 | 20 |
| 406 | 20230906 | 121600 | 948229880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 407 | 20230906 | 121500 | 948229880 | 2520 | 2520 | 2520 | 2515 | 174 |
| 408 | 20230906 | 121400 | 947791415 | 2525 | 2525 | 2525 | 2525 | 104 |
| 409 | 20230906 | 121300 | 947528815 | 2525 | 2525 | 2525 | 2525 | 101 |
| 410 | 20230906 | 121200 | 947273790 | 2515 | 2515 | 2515 | 2515 | 0 |
| 411 | 20230906 | 121100 | 947273790 | 2515 | 2515 | 2515 | 2515 | 0 |
| 412 | 20230906 | 121000 | 947273790 | 2515 | 2525 | 2530 | 2515 | 728 |
| 413 | 20230906 | 120900 | 945438085 | 2525 | 2525 | 2525 | 2525 | 20 |
| 414 | 20230906 | 120800 | 945387585 | 2525 | 2525 | 2525 | 2525 | 850 |
| 415 | 20230906 | 120700 | 943241335 | 2520 | 2520 | 2520 | 2520 | 500 |
| 416 | 20230906 | 120600 | 941981335 | 2520 | 2520 | 2520 | 2520 | 170 |
| 417 | 20230906 | 120500 | 941552935 | 2520 | 2520 | 2520 | 2520 | 69 |
| 418 | 20230906 | 120400 | 941379055 | 2520 | 2515 | 2520 | 2515 | 693 |
| 419 | 20230906 | 120300 | 939635635 | 2515 | 2515 | 2515 | 2510 | 3218 |
| 420 | 20230906 | 120200 | 931542420 | 2515 | 2515 | 2515 | 2510 | 11793 |
| 421 | 20230906 | 120100 | 901932830 | 2515 | 2520 | 2520 | 2515 | 894 |
| 422 | 20230906 | 120000 | 899684270 | 2520 | 2520 | 2520 | 2520 | 1258 |
| 423 | 20230906 | 115900 | 896514110 | 2525 | 2520 | 2525 | 2520 | 57 |
| 424 | 20230906 | 115800 | 896370220 | 2520 | 2525 | 2525 | 2520 | 508 |
| 425 | 20230906 | 115700 | 895090020 | 2510 | 2525 | 2525 | 2510 | 10005 |
| 426 | 20230906 | 115600 | 869942210 | 2520 | 2525 | 2525 | 2520 | 7073 |
| 427 | 20230906 | 115500 | 852118000 | 2525 | 2525 | 2525 | 2520 | 336 |
| 428 | 20230906 | 115400 | 851269855 | 2525 | 2525 | 2525 | 2525 | 673 |
| 429 | 20230906 | 115300 | 849570530 | 2525 | 2525 | 2525 | 2525 | 2875 |
| 430 | 20230906 | 115200 | 842311155 | 2520 | 2520 | 2520 | 2520 | 2000 |
| 431 | 20230906 | 115100 | 837271155 | 2525 | 2520 | 2525 | 2515 | 3505 |
| 432 | 20230906 | 115000 | 828438540 | 2525 | 2525 | 2525 | 2520 | 7473 |
| 433 | 20230906 | 114900 | 809594690 | 2530 | 2530 | 2530 | 2530 | 1788 |
| 434 | 20230906 | 114800 | 805071050 | 2535 | 2535 | 2535 | 2535 | 10 |
| 435 | 20230906 | 114700 | 805045700 | 2535 | 2535 | 2535 | 2535 | 8 |
| 436 | 20230906 | 114600 | 805025420 | 2535 | 2535 | 2535 | 2535 | 5 |
| 437 | 20230906 | 114500 | 805012745 | 2535 | 2530 | 2535 | 2530 | 431 |
| 438 | 20230906 | 114400 | 803920165 | 2535 | 2535 | 2535 | 2535 | 0 |
| 439 | 20230906 | 114300 | 803920165 | 2535 | 2530 | 2535 | 2530 | 2288 |
| 440 | 20230906 | 114200 | 798131495 | 2530 | 2530 | 2530 | 2530 | 217 |
| 441 | 20230906 | 114100 | 797582485 | 2525 | 2530 | 2530 | 2525 | 24 |
| 442 | 20230906 | 114000 | 797521810 | 2530 | 2525 | 2530 | 2525 | 10823 |
| 443 | 20230906 | 113900 | 770189620 | 2530 | 2530 | 2535 | 2525 | 12838 |
| 444 | 20230906 | 113800 | 737759475 | 2535 | 2535 | 2535 | 2530 | 409 |
| 445 | 20230906 | 113700 | 736724635 | 2530 | 2530 | 2535 | 2530 | 637 |
| 446 | 20230906 | 113600 | 735113020 | 2530 | 2535 | 2535 | 2530 | 289 |
| 447 | 20230906 | 113500 | 734381750 | 2535 | 2535 | 2535 | 2530 | 1145 |
| 448 | 20230906 | 113400 | 731479200 | 2535 | 2530 | 2535 | 2525 | 152 |
| 449 | 20230906 | 113300 | 731094885 | 2530 | 2530 | 2530 | 2530 | 174 |
| 450 | 20230906 | 113200 | 730654665 | 2530 | 2530 | 2530 | 2525 | 539 |
| 451 | 20230906 | 113100 | 729291000 | 2530 | 2530 | 2530 | 2525 | 2568 |
| 452 | 20230906 | 113000 | 722806240 | 2530 | 2540 | 2540 | 2530 | 2714 |
| 453 | 20230906 | 112900 | 715939205 | 2540 | 2535 | 2540 | 2535 | 22 |
| 454 | 20230906 | 112800 | 715883330 | 2540 | 2535 | 2540 | 2535 | 1021 |
| 455 | 20230906 | 112700 | 713294990 | 2540 | 2540 | 2540 | 2540 | 100 |
| 456 | 20230906 | 112600 | 713040990 | 2540 | 2535 | 2540 | 2535 | 918 |
| 457 | 20230906 | 112500 | 710713850 | 2535 | 2535 | 2535 | 2535 | 60 |
| 458 | 20230906 | 112400 | 710561750 | 2535 | 2535 | 2535 | 2535 | 739 |
| 459 | 20230906 | 112300 | 708688385 | 2535 | 2530 | 2535 | 2530 | 20 |
| 460 | 20230906 | 112200 | 708637780 | 2535 | 2535 | 2535 | 2530 | 16 |
| 461 | 20230906 | 112100 | 708597270 | 2535 | 2535 | 2535 | 2535 | 57 |
| 462 | 20230906 | 112000 | 708452775 | 2535 | 2535 | 2535 | 2535 | 6 |
| 463 | 20230906 | 111900 | 708437565 | 2530 | 2535 | 2535 | 2530 | 5296 |
| 464 | 20230906 | 111800 | 695013565 | 2535 | 2535 | 2535 | 2535 | 1 |
| 465 | 20230906 | 111700 | 695011030 | 2530 | 2535 | 2535 | 2530 | 2001 |
| 466 | 20230906 | 111600 | 689948495 | 2530 | 2535 | 2535 | 2530 | 750 |
| 467 | 20230906 | 111500 | 688050745 | 2535 | 2540 | 2540 | 2535 | 718 |
| 468 | 20230906 | 111400 | 686230260 | 2540 | 2540 | 2540 | 2540 | 101 |
| 469 | 20230906 | 111300 | 685973720 | 2540 | 2540 | 2540 | 2540 | 20 |
| 470 | 20230906 | 111200 | 685922920 | 2540 | 2540 | 2540 | 2540 | 0 |
| 471 | 20230906 | 111100 | 685922920 | 2540 | 2535 | 2540 | 2535 | 2607 |
| 472 | 20230906 | 111000 | 679314170 | 2535 | 2545 | 2545 | 2535 | 4933 |
| 473 | 20230906 | 110900 | 666790150 | 2545 | 2545 | 2545 | 2545 | 55 |
| 474 | 20230906 | 110800 | 666650175 | 2545 | 2540 | 2550 | 2540 | 6074 |
| 475 | 20230906 | 110700 | 651194020 | 2540 | 2540 | 2540 | 2540 | 1001 |
| 476 | 20230906 | 110600 | 648651480 | 2530 | 2540 | 2540 | 2530 | 2486 |
| 477 | 20230906 | 110500 | 642349250 | 2540 | 2540 | 2540 | 2540 | 410 |
| 478 | 20230906 | 110400 | 641307850 | 2540 | 2540 | 2540 | 2540 | 13 |
| 479 | 20230906 | 110300 | 641274830 | 2540 | 2540 | 2540 | 2530 | 491 |
| 480 | 20230906 | 110200 | 640031710 | 2540 | 2530 | 2540 | 2530 | 117 |
| 481 | 20230906 | 110100 | 639735500 | 2540 | 2540 | 2540 | 2540 | 306 |
| 482 | 20230906 | 110000 | 638958260 | 2535 | 2535 | 2535 | 2530 | 6288 |
| 483 | 20230906 | 105900 | 623038380 | 2535 | 2535 | 2535 | 2530 | 163 |
| 484 | 20230906 | 105800 | 622625925 | 2535 | 2535 | 2535 | 2535 | 570 |
| 485 | 20230906 | 105700 | 621180975 | 2535 | 2535 | 2535 | 2530 | 5381 |
| 486 | 20230906 | 105600 | 607565390 | 2535 | 2540 | 2540 | 2535 | 3186 |
| 487 | 20230906 | 105500 | 599488125 | 2540 | 2540 | 2540 | 2540 | 102 |
| 488 | 20230906 | 105400 | 599229045 | 2540 | 2540 | 2540 | 2540 | 1 |
| 489 | 20230906 | 105300 | 599226505 | 2530 | 2545 | 2545 | 2530 | 29022 |
| 490 | 20230906 | 105200 | 525662320 | 2545 | 2545 | 2545 | 2545 | 112 |
| 491 | 20230906 | 105100 | 525377280 | 2540 | 2545 | 2545 | 2540 | 5830 |
| 492 | 20230906 | 105000 | 510568485 | 2540 | 2545 | 2545 | 2540 | 3000 |
| 493 | 20230906 | 104900 | 502938005 | 2545 | 2545 | 2545 | 2545 | 120 |
| 494 | 20230906 | 104800 | 502632605 | 2545 | 2545 | 2545 | 2540 | 3024 |
| 495 | 20230906 | 104700 | 494946330 | 2545 | 2550 | 2550 | 2545 | 10055 |
| 496 | 20230906 | 104600 | 469351300 | 2550 | 2550 | 2550 | 2545 | 337 |
| 497 | 20230906 | 104500 | 468492200 | 2550 | 2550 | 2550 | 2550 | 20 |
| 498 | 20230906 | 104400 | 468441200 | 2545 | 2550 | 2550 | 2545 | 4015 |
| 499 | 20230906 | 104300 | 458207950 | 2550 | 2555 | 2555 | 2550 | 2551 |
| 500 | 20230906 | 104200 | 451702400 | 2550 | 2550 | 2550 | 2550 | 1100 |
| 501 | 20230906 | 104100 | 448897400 | 2550 | 2555 | 2555 | 2550 | 1803 |
| 502 | 20230906 | 104000 | 444297655 | 2555 | 2555 | 2555 | 2555 | 1 |
| 503 | 20230906 | 103900 | 444295100 | 2550 | 2550 | 2550 | 2550 | 1156 |
| 504 | 20230906 | 103800 | 441347300 | 2555 | 2555 | 2555 | 2555 | 0 |
| 505 | 20230906 | 103700 | 441347300 | 2555 | 2555 | 2555 | 2555 | 2281 |
| 506 | 20230906 | 103600 | 435519345 | 2555 | 2555 | 2555 | 2555 | 155 |
| 507 | 20230906 | 103500 | 435123320 | 2555 | 2555 | 2555 | 2555 | 22 |
| 508 | 20230906 | 103400 | 435067110 | 2555 | 2555 | 2555 | 2555 | 85 |
| 509 | 20230906 | 103300 | 434849935 | 2550 | 2560 | 2560 | 2550 | 1040 |
| 510 | 20230906 | 103200 | 432197685 | 2560 | 2560 | 2560 | 2560 | 149 |
| 511 | 20230906 | 103100 | 431816245 | 2560 | 2555 | 2560 | 2555 | 1011 |
| 512 | 20230906 | 103000 | 429232745 | 2555 | 2555 | 2555 | 2555 | 68 |
| 513 | 20230906 | 102900 | 429059005 | 2560 | 2560 | 2560 | 2560 | 780 |
| 514 | 20230906 | 102800 | 427062205 | 2560 | 2560 | 2560 | 2560 | 0 |
| 515 | 20230906 | 102700 | 427062205 | 2560 | 2550 | 2560 | 2550 | 2892 |
| 516 | 20230906 | 102600 | 419687585 | 2550 | 2555 | 2560 | 2550 | 1461 |
| 517 | 20230906 | 102500 | 415960520 | 2560 | 2550 | 2560 | 2550 | 2486 |
| 518 | 20230906 | 102400 | 409621205 | 2550 | 2560 | 2560 | 2550 | 1251 |
| 519 | 20230906 | 102300 | 406429665 | 2555 | 2555 | 2555 | 2555 | 530 |
| 520 | 20230906 | 102200 | 405075515 | 2555 | 2550 | 2555 | 2550 | 1001 |
| 521 | 20230906 | 102100 | 402522960 | 2555 | 2560 | 2560 | 2550 | 267 |
| 522 | 20230906 | 102000 | 401840530 | 2560 | 2560 | 2560 | 2555 | 106 |
| 523 | 20230906 | 101900 | 401569250 | 2560 | 2555 | 2560 | 2555 | 6825 |
| 524 | 20230906 | 101800 | 384103350 | 2555 | 2550 | 2555 | 2550 | 1012 |
| 525 | 20230906 | 101700 | 381522690 | 2555 | 2555 | 2555 | 2550 | 2125 |
| 526 | 20230906 | 101600 | 376096330 | 2560 | 2565 | 2565 | 2560 | 787 |
| 527 | 20230906 | 101500 | 374081040 | 2560 | 2565 | 2565 | 2560 | 899 |
| 528 | 20230906 | 101400 | 371777605 | 2565 | 2565 | 2565 | 2560 | 177 |
| 529 | 20230906 | 101300 | 371324175 | 2565 | 2560 | 2565 | 2560 | 8 |
| 530 | 20230906 | 101200 | 371303685 | 2565 | 2565 | 2565 | 2565 | 22 |
| 531 | 20230906 | 101100 | 371247255 | 2565 | 2565 | 2565 | 2565 | 718 |
| 532 | 20230906 | 101000 | 369405585 | 2555 | 2565 | 2565 | 2555 | 5323 |
| 533 | 20230906 | 100900 | 355798565 | 2565 | 2565 | 2565 | 2560 | 149 |
| 534 | 20230906 | 100800 | 355416575 | 2560 | 2555 | 2560 | 2555 | 2551 |
| 535 | 20230906 | 100700 | 348896115 | 2560 | 2560 | 2560 | 2555 | 921 |
| 536 | 20230906 | 100600 | 346538450 | 2555 | 2565 | 2565 | 2555 | 610 |
| 537 | 20230906 | 100500 | 344978895 | 2565 | 2560 | 2565 | 2560 | 9 |
| 538 | 20230906 | 100400 | 344955850 | 2560 | 2565 | 2565 | 2555 | 2004 |
| 539 | 20230906 | 100300 | 339820960 | 2565 | 2565 | 2565 | 2565 | 15 |
| 540 | 20230906 | 100200 | 339782485 | 2565 | 2565 | 2565 | 2565 | 1234 |
| 541 | 20230906 | 100100 | 336617275 | 2565 | 2565 | 2565 | 2560 | 44 |
| 542 | 20230906 | 100000 | 336504430 | 2560 | 2560 | 2565 | 2560 | 3804 |
| 543 | 20230906 | 095900 | 326751075 | 2560 | 2560 | 2565 | 2560 | 194 |
| 544 | 20230906 | 095800 | 326254430 | 2565 | 2560 | 2565 | 2555 | 1520 |
| 545 | 20230906 | 095700 | 322368340 | 2565 | 2560 | 2565 | 2560 | 499 |
| 546 | 20230906 | 095600 | 321090895 | 2565 | 2565 | 2565 | 2565 | 0 |
| 547 | 20230906 | 095500 | 321090895 | 2565 | 2565 | 2565 | 2560 | 4018 |
| 548 | 20230906 | 095400 | 310786225 | 2570 | 2565 | 2570 | 2565 | 806 |
| 549 | 20230906 | 095300 | 308718310 | 2565 | 2555 | 2565 | 2550 | 6803 |
| 550 | 20230906 | 095200 | 291359290 | 2555 | 2565 | 2565 | 2555 | 1085 |
| 551 | 20230906 | 095100 | 288583930 | 2565 | 2565 | 2570 | 2560 | 810 |
| 552 | 20230906 | 095000 | 286506670 | 2570 | 2570 | 2570 | 2570 | 432 |
| 553 | 20230906 | 094900 | 285396430 | 2570 | 2570 | 2570 | 2565 | 1402 |
| 554 | 20230906 | 094800 | 281793295 | 2570 | 2565 | 2570 | 2565 | 242 |
| 555 | 20230906 | 094700 | 281171865 | 2565 | 2565 | 2565 | 2565 | 191 |
| 556 | 20230906 | 094600 | 280681950 | 2565 | 2565 | 2565 | 2565 | 816 |
| 557 | 20230906 | 094500 | 278588910 | 2565 | 2565 | 2565 | 2555 | 20703 |
| 558 | 20230906 | 094400 | 225518500 | 2565 | 2565 | 2565 | 2565 | 1169 |
| 559 | 20230906 | 094300 | 222520015 | 2565 | 2560 | 2565 | 2560 | 1251 |
| 560 | 20230906 | 094200 | 219312700 | 2565 | 2570 | 2570 | 2565 | 1730 |
| 561 | 20230906 | 094100 | 214875000 | 2570 | 2570 | 2575 | 2570 | 642 |
| 562 | 20230906 | 094000 | 213225055 | 2570 | 2575 | 2575 | 2570 | 1631 |
| 563 | 20230906 | 093900 | 209033380 | 2570 | 2565 | 2570 | 2565 | 966 |
| 564 | 20230906 | 093800 | 206551590 | 2565 | 2570 | 2570 | 2565 | 467 |
| 565 | 20230906 | 093700 | 205353600 | 2570 | 2580 | 2580 | 2565 | 671 |
| 566 | 20230906 | 093600 | 203631610 | 2580 | 2570 | 2580 | 2570 | 1618 |
| 567 | 20230906 | 093500 | 199471960 | 2570 | 2570 | 2570 | 2565 | 481 |
| 568 | 20230906 | 093400 | 198237290 | 2570 | 2570 | 2570 | 2570 | 562 |
| 569 | 20230906 | 093300 | 196792950 | 2570 | 2565 | 2570 | 2565 | 2384 |
| 570 | 20230906 | 093200 | 190666820 | 2565 | 2570 | 2575 | 2565 | 415 |
| 571 | 20230906 | 093100 | 189600430 | 2575 | 2575 | 2575 | 2570 | 2042 |
| 572 | 20230906 | 093000 | 184347285 | 2575 | 2575 | 2580 | 2575 | 1913 |
| 573 | 20230906 | 092900 | 179421215 | 2575 | 2575 | 2575 | 2575 | 48 |
| 574 | 20230906 | 092800 | 179297615 | 2580 | 2580 | 2580 | 2570 | 1129 |
| 575 | 20230906 | 092700 | 176392295 | 2575 | 2580 | 2585 | 2575 | 1534 |
| 576 | 20230906 | 092600 | 172437030 | 2585 | 2580 | 2585 | 2580 | 402 |
| 577 | 20230906 | 092500 | 171399365 | 2580 | 2575 | 2580 | 2575 | 132 |
| 578 | 20230906 | 092400 | 171059460 | 2575 | 2575 | 2575 | 2575 | 1215 |
| 579 | 20230906 | 092300 | 167930835 | 2570 | 2575 | 2575 | 2570 | 1608 |
| 580 | 20230906 | 092200 | 163795235 | 2575 | 2585 | 2585 | 2575 | 559 |
| 581 | 20230906 | 092100 | 162352145 | 2590 | 2585 | 2590 | 2580 | 2023 |
| 582 | 20230906 | 092000 | 157122765 | 2580 | 2580 | 2580 | 2575 | 2784 |
| 583 | 20230906 | 091900 | 149940050 | 2580 | 2580 | 2585 | 2580 | 4512 |
| 584 | 20230906 | 091800 | 138299080 | 2580 | 2580 | 2590 | 2580 | 298 |
| 585 | 20230906 | 091700 | 137530230 | 2580 | 2580 | 2580 | 2580 | 4237 |
| 586 | 20230906 | 091600 | 126598770 | 2590 | 2585 | 2590 | 2585 | 998 |
| 587 | 20230906 | 091500 | 124018925 | 2585 | 2595 | 2595 | 2585 | 1029 |
| 588 | 20230906 | 091400 | 121352225 | 2595 | 2595 | 2595 | 2595 | 2382 |
| 589 | 20230906 | 091300 | 115170935 | 2595 | 2590 | 2595 | 2590 | 1790 |
| 590 | 20230906 | 091200 | 110529720 | 2590 | 2585 | 2590 | 2580 | 4353 |
| 591 | 20230906 | 091100 | 99281775 | 2590 | 2585 | 2595 | 2585 | 2056 |
| 592 | 20230906 | 091000 | 93953515 | 2590 | 2585 | 2590 | 2585 | 3352 |
| 593 | 20230906 | 090900 | 85288455 | 2585 | 2580 | 2590 | 2580 | 3324 |
| 594 | 20230906 | 090800 | 76686270 | 2575 | 2555 | 2575 | 2555 | 9283 |
| 595 | 20230906 | 090700 | 52869530 | 2545 | 2550 | 2555 | 2545 | 3468 |
| 596 | 20230906 | 090600 | 44031215 | 2550 | 2550 | 2550 | 2545 | 323 |
| 597 | 20230906 | 090500 | 43208780 | 2545 | 2550 | 2550 | 2545 | 1510 |
| 598 | 20230906 | 090400 | 39363280 | 2550 | 2550 | 2555 | 2550 | 516 |
| 599 | 20230906 | 090300 | 38047475 | 2545 | 2540 | 2545 | 2540 | 3451 |
| 600 | 20230906 | 090200 | 29281435 | 2535 | 2550 | 2550 | 2535 | 2084 |
| 601 | 20230906 | 090100 | 23987530 | 2550 | 2560 | 2560 | 2550 | 1572 |
| 602 | 20230906 | 090000 | 19967020 | 2560 | 2540 | 2560 | 2540 | 7355 |