29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 3 | 20230919 | 190400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20230919 | 190300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20230919 | 190200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20230919 | 190100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20230919 | 190000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20230919 | 185900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20230919 | 185800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20230919 | 185700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20230919 | 185600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20230919 | 185500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20230919 | 185400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20230919 | 185300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20230919 | 185200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20230919 | 185100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20230919 | 185000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20230919 | 184900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20230919 | 184800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20230919 | 184700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20230919 | 184600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20230919 | 184500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20230919 | 184400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20230919 | 184300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20230919 | 184200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20230919 | 184100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20230919 | 184000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20230919 | 183900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20230919 | 183800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20230919 | 183700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20230919 | 183600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20230919 | 183500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 33 | 20230919 | 183400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20230919 | 183300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20230919 | 183200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20230919 | 183100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20230919 | 183000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20230919 | 182900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20230919 | 182800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20230919 | 182700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20230919 | 182600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20230919 | 182500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20230919 | 182400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20230919 | 182300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20230919 | 182200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20230919 | 182100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20230919 | 182000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20230919 | 181900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20230919 | 181800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20230919 | 181700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20230919 | 181600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20230919 | 181500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20230919 | 181400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20230919 | 181300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20230919 | 181200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20230919 | 181100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20230919 | 181000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20230919 | 180900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20230919 | 180800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20230919 | 180700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20230919 | 180600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20230919 | 180500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 63 | 20230919 | 180400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20230919 | 180300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20230919 | 180200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20230919 | 180100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20230919 | 180000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20230919 | 175900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20230919 | 175800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20230919 | 175700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20230919 | 175600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20230919 | 175500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20230919 | 175400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20230919 | 175300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20230919 | 175200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20230919 | 175100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20230919 | 175000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20230919 | 174900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20230919 | 174800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20230919 | 174700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20230919 | 174600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20230919 | 174500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20230919 | 174400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20230919 | 174300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20230919 | 174200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20230919 | 174100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20230919 | 174000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20230919 | 173900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20230919 | 173800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20230919 | 173700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20230919 | 173600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20230919 | 173500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 93 | 20230919 | 173400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20230919 | 173300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20230919 | 173200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20230919 | 173100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20230919 | 173000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20230919 | 172900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20230919 | 172800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20230919 | 172700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20230919 | 172600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20230919 | 172500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20230919 | 172400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20230919 | 172300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20230919 | 172200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20230919 | 172100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20230919 | 172000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20230919 | 171900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20230919 | 171800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20230919 | 171700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20230919 | 171600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20230919 | 171500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20230919 | 171400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20230919 | 171300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20230919 | 171200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20230919 | 171100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20230919 | 171000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20230919 | 170900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20230919 | 170800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20230919 | 170700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20230919 | 170600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20230919 | 170500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 123 | 20230919 | 170400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20230919 | 170300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20230919 | 170200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20230919 | 170100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20230919 | 170000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20230919 | 165900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20230919 | 165800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20230919 | 165700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20230919 | 165600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20230919 | 165500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20230919 | 165400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20230919 | 165300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20230919 | 165200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20230919 | 165100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20230919 | 165000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20230919 | 164900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20230919 | 164800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20230919 | 164700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20230919 | 164600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20230919 | 164500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20230919 | 164400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20230919 | 164300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20230919 | 164200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20230919 | 164100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20230919 | 164000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20230919 | 163900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20230919 | 163800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20230919 | 163700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20230919 | 163600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20230919 | 163500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 153 | 20230919 | 163400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20230919 | 163300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20230919 | 163200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20230919 | 163100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20230919 | 163000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20230919 | 162900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20230919 | 162800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20230919 | 162700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20230919 | 162600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20230919 | 162500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20230919 | 162400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20230919 | 162300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20230919 | 162200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20230919 | 162100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20230919 | 162000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20230919 | 161900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20230919 | 161800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20230919 | 161700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20230919 | 161600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20230919 | 161500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20230919 | 161400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20230919 | 161300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20230919 | 161200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20230919 | 161100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20230919 | 161000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20230919 | 160900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20230919 | 160800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20230919 | 160700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20230919 | 160600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20230919 | 160500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 183 | 20230919 | 160400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20230919 | 160300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20230919 | 160200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20230919 | 160100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20230919 | 160000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20230919 | 155900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20230919 | 155800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20230919 | 155700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20230919 | 155600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20230919 | 155500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20230919 | 155400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20230919 | 155300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20230919 | 155200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20230919 | 155100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20230919 | 155000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20230919 | 154900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20230919 | 154800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20230919 | 154700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20230919 | 154600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20230919 | 154500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20230919 | 154400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20230919 | 154300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20230919 | 154200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20230919 | 154100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20230919 | 154000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20230919 | 153900 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20230919 | 153800 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20230919 | 153700 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20230919 | 153600 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20230919 | 153500 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 213 | 20230919 | 153400 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20230919 | 153300 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20230919 | 153200 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20230919 | 153100 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20230919 | 153000 | 1273313875 | 2980 | 2980 | 2980 | 2980 | 13791 |
| 218 | 20230919 | 152900 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20230919 | 152800 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20230919 | 152700 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20230919 | 152600 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20230919 | 152500 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20230919 | 152400 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20230919 | 152300 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20230919 | 152200 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20230919 | 152100 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20230919 | 152000 | 1232216695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20230919 | 151900 | 1232216695 | 2975 | 2970 | 2975 | 2960 | 1964 |
| 229 | 20230919 | 151800 | 1226380670 | 2960 | 2975 | 2975 | 2960 | 1711 |
| 230 | 20230919 | 151700 | 1221301115 | 2975 | 2970 | 2980 | 2970 | 6871 |
| 231 | 20230919 | 151600 | 1200863490 | 2970 | 2960 | 2970 | 2960 | 6140 |
| 232 | 20230919 | 151500 | 1182638350 | 2965 | 2960 | 2965 | 2960 | 2423 |
| 233 | 20230919 | 151400 | 1175466265 | 2955 | 2950 | 2955 | 2940 | 4129 |
| 234 | 20230919 | 151300 | 1163293970 | 2950 | 2950 | 2950 | 2950 | 52 |
| 235 | 20230919 | 151200 | 1163140570 | 2955 | 2950 | 2955 | 2950 | 1577 |
| 236 | 20230919 | 151100 | 1158488415 | 2950 | 2940 | 2950 | 2940 | 2125 |
| 237 | 20230919 | 151000 | 1152237425 | 2945 | 2945 | 2945 | 2945 | 601 |
| 238 | 20230919 | 150900 | 1150467480 | 2945 | 2945 | 2945 | 2945 | 1000 |
| 239 | 20230919 | 150800 | 1147522480 | 2950 | 2950 | 2950 | 2950 | 260 |
| 240 | 20230919 | 150700 | 1146755480 | 2950 | 2950 | 2950 | 2950 | 724 |
| 241 | 20230919 | 150600 | 1144619680 | 2950 | 2945 | 2950 | 2945 | 7 |
| 242 | 20230919 | 150500 | 1144599055 | 2950 | 2945 | 2955 | 2940 | 3166 |
| 243 | 20230919 | 150400 | 1135284060 | 2950 | 2950 | 2950 | 2950 | 191 |
| 244 | 20230919 | 150300 | 1134720610 | 2950 | 2950 | 2950 | 2950 | 1206 |
| 245 | 20230919 | 150200 | 1131162910 | 2950 | 2950 | 2955 | 2945 | 3533 |
| 246 | 20230919 | 150100 | 1120753705 | 2950 | 2960 | 2960 | 2950 | 2504 |
| 247 | 20230919 | 150000 | 1113356300 | 2960 | 2945 | 2960 | 2945 | 3822 |
| 248 | 20230919 | 145900 | 1102053460 | 2940 | 2930 | 2950 | 2930 | 4333 |
| 249 | 20230919 | 145800 | 1089301740 | 2930 | 2935 | 2935 | 2930 | 481 |
| 250 | 20230919 | 145700 | 1087890570 | 2935 | 2930 | 2935 | 2930 | 432 |
| 251 | 20230919 | 145600 | 1086624150 | 2930 | 2930 | 2930 | 2930 | 3034 |
| 252 | 20230919 | 145500 | 1077734530 | 2930 | 2940 | 2940 | 2930 | 151 |
| 253 | 20230919 | 145400 | 1077292090 | 2930 | 2930 | 2930 | 2930 | 201 |
| 254 | 20230919 | 145300 | 1076703160 | 2930 | 2930 | 2930 | 2930 | 1 |
| 255 | 20230919 | 145200 | 1076700230 | 2925 | 2925 | 2925 | 2925 | 1 |
| 256 | 20230919 | 145100 | 1076697305 | 2940 | 2935 | 2940 | 2935 | 5518 |
| 257 | 20230919 | 145000 | 1060475160 | 2925 | 2930 | 2930 | 2925 | 50 |
| 258 | 20230919 | 144900 | 1060328905 | 2930 | 2930 | 2930 | 2930 | 100 |
| 259 | 20230919 | 144800 | 1060035905 | 2935 | 2930 | 2935 | 2930 | 1363 |
| 260 | 20230919 | 144700 | 1056042160 | 2935 | 2935 | 2935 | 2935 | 50 |
| 261 | 20230919 | 144600 | 1055895410 | 2935 | 2935 | 2935 | 2935 | 60 |
| 262 | 20230919 | 144500 | 1055719310 | 2940 | 2940 | 2945 | 2940 | 2713 |
| 263 | 20230919 | 144400 | 1047742785 | 2940 | 2940 | 2945 | 2940 | 1735 |
| 264 | 20230919 | 144300 | 1042641880 | 2940 | 2935 | 2940 | 2930 | 1062 |
| 265 | 20230919 | 144200 | 1039521720 | 2935 | 2930 | 2935 | 2930 | 500 |
| 266 | 20230919 | 144100 | 1038054275 | 2930 | 2935 | 2935 | 2930 | 193 |
| 267 | 20230919 | 144000 | 1037488285 | 2935 | 2915 | 2935 | 2915 | 8049 |
| 268 | 20230919 | 143900 | 1013954695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 269 | 20230919 | 143800 | 1013954695 | 2910 | 2915 | 2915 | 2910 | 2 |
| 270 | 20230919 | 143700 | 1013948870 | 2910 | 2910 | 2910 | 2910 | 65 |
| 271 | 20230919 | 143600 | 1013759720 | 2905 | 2905 | 2905 | 2905 | 0 |
| 272 | 20230919 | 143500 | 1013759720 | 2905 | 2905 | 2905 | 2905 | 0 |
| 273 | 20230919 | 143400 | 1013759720 | 2905 | 2905 | 2905 | 2905 | 0 |
| 274 | 20230919 | 143300 | 1013759720 | 2905 | 2905 | 2905 | 2905 | 2871 |
| 275 | 20230919 | 143200 | 1005419465 | 2910 | 2910 | 2910 | 2910 | 83 |
| 276 | 20230919 | 143100 | 1005177935 | 2910 | 2915 | 2915 | 2910 | 22 |
| 277 | 20230919 | 143000 | 1005113910 | 2910 | 2910 | 2910 | 2910 | 1420 |
| 278 | 20230919 | 142900 | 1000981710 | 2910 | 2910 | 2910 | 2910 | 1502 |
| 279 | 20230919 | 142800 | 996610890 | 2915 | 2915 | 2915 | 2915 | 6 |
| 280 | 20230919 | 142700 | 996593400 | 2915 | 2915 | 2915 | 2915 | 0 |
| 281 | 20230919 | 142600 | 996593400 | 2915 | 2915 | 2915 | 2915 | 56 |
| 282 | 20230919 | 142500 | 996430160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 283 | 20230919 | 142400 | 996430160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 284 | 20230919 | 142300 | 996430160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 285 | 20230919 | 142200 | 996430160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 286 | 20230919 | 142100 | 996430160 | 2910 | 2910 | 2910 | 2910 | 582 |
| 287 | 20230919 | 142000 | 994736540 | 2910 | 2910 | 2910 | 2910 | 1 |
| 288 | 20230919 | 141900 | 994733630 | 2910 | 2910 | 2910 | 2910 | 0 |
| 289 | 20230919 | 141800 | 994733630 | 2910 | 2910 | 2910 | 2910 | 8 |
| 290 | 20230919 | 141700 | 994710350 | 2910 | 2910 | 2910 | 2910 | 1 |
| 291 | 20230919 | 141600 | 994707440 | 2910 | 2910 | 2910 | 2910 | 0 |
| 292 | 20230919 | 141500 | 994707440 | 2910 | 2910 | 2910 | 2910 | 11 |
| 293 | 20230919 | 141400 | 994675430 | 2910 | 2910 | 2910 | 2910 | 3 |
| 294 | 20230919 | 141300 | 994666700 | 2910 | 2905 | 2910 | 2905 | 1974 |
| 295 | 20230919 | 141200 | 988932225 | 2905 | 2905 | 2905 | 2905 | 59 |
| 296 | 20230919 | 141100 | 988760830 | 2905 | 2905 | 2905 | 2905 | 19 |
| 297 | 20230919 | 141000 | 988705635 | 2905 | 2905 | 2905 | 2905 | 10 |
| 298 | 20230919 | 140900 | 988676585 | 2905 | 2905 | 2905 | 2905 | 5 |
| 299 | 20230919 | 140800 | 988662060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 300 | 20230919 | 140700 | 988662060 | 2900 | 2905 | 2910 | 2900 | 3303 |
| 301 | 20230919 | 140600 | 979081400 | 2905 | 2905 | 2905 | 2905 | 0 |
| 302 | 20230919 | 140500 | 979081400 | 2905 | 2905 | 2905 | 2905 | 5 |
| 303 | 20230919 | 140400 | 979066875 | 2900 | 2905 | 2905 | 2900 | 10300 |
| 304 | 20230919 | 140300 | 949159660 | 2905 | 2900 | 2905 | 2900 | 317 |
| 305 | 20230919 | 140200 | 948239330 | 2905 | 2905 | 2905 | 2905 | 0 |
| 306 | 20230919 | 140100 | 948239330 | 2905 | 2905 | 2905 | 2905 | 0 |
| 307 | 20230919 | 140000 | 948239330 | 2905 | 2905 | 2905 | 2905 | 0 |
| 308 | 20230919 | 135900 | 948239330 | 2905 | 2905 | 2905 | 2905 | 20 |
| 309 | 20230919 | 135800 | 948181230 | 2905 | 2905 | 2905 | 2905 | 29 |
| 310 | 20230919 | 135700 | 948096985 | 2905 | 2905 | 2905 | 2905 | 0 |
| 311 | 20230919 | 135600 | 948096985 | 2905 | 2905 | 2905 | 2905 | 10 |
| 312 | 20230919 | 135500 | 948067935 | 2900 | 2900 | 2900 | 2900 | 100 |
| 313 | 20230919 | 135400 | 947777935 | 2900 | 2900 | 2900 | 2900 | 0 |
| 314 | 20230919 | 135300 | 947777935 | 2900 | 2900 | 2900 | 2900 | 4 |
| 315 | 20230919 | 135200 | 947766335 | 2900 | 2900 | 2900 | 2900 | 0 |
| 316 | 20230919 | 135100 | 947766335 | 2900 | 2900 | 2900 | 2900 | 248 |
| 317 | 20230919 | 135000 | 947047135 | 2900 | 2900 | 2900 | 2900 | 225 |
| 318 | 20230919 | 134900 | 946394635 | 2900 | 2900 | 2900 | 2900 | 801 |
| 319 | 20230919 | 134800 | 944071735 | 2900 | 2900 | 2900 | 2900 | 180 |
| 320 | 20230919 | 134700 | 943549735 | 2900 | 2900 | 2900 | 2900 | 10 |
| 321 | 20230919 | 134600 | 943520735 | 2900 | 2900 | 2900 | 2900 | 0 |
| 322 | 20230919 | 134500 | 943520735 | 2900 | 2895 | 2900 | 2895 | 1203 |
| 323 | 20230919 | 134400 | 940036640 | 2895 | 2905 | 2905 | 2895 | 56708 |
| 324 | 20230919 | 134300 | 775586485 | 2905 | 2905 | 2905 | 2905 | 26 |
| 325 | 20230919 | 134200 | 775510955 | 2905 | 2900 | 2905 | 2900 | 113 |
| 326 | 20230919 | 134100 | 775182695 | 2905 | 2905 | 2905 | 2905 | 270 |
| 327 | 20230919 | 134000 | 774398345 | 2900 | 2900 | 2900 | 2900 | 1917 |
| 328 | 20230919 | 133900 | 768839045 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 329 | 20230919 | 133800 | 765939045 | 2900 | 2900 | 2900 | 2900 | 4200 |
| 330 | 20230919 | 133700 | 753759045 | 2900 | 2900 | 2900 | 2900 | 100 |
| 331 | 20230919 | 133600 | 753469045 | 2905 | 2905 | 2905 | 2905 | 0 |
| 332 | 20230919 | 133500 | 753469045 | 2905 | 2905 | 2905 | 2905 | 325 |
| 333 | 20230919 | 133400 | 752524920 | 2905 | 2905 | 2905 | 2905 | 2066 |
| 334 | 20230919 | 133300 | 746523190 | 2905 | 2905 | 2905 | 2905 | 1316 |
| 335 | 20230919 | 133200 | 742700210 | 2905 | 2905 | 2905 | 2905 | 347 |
| 336 | 20230919 | 133100 | 741692175 | 2905 | 2905 | 2905 | 2905 | 10 |
| 337 | 20230919 | 133000 | 741663125 | 2905 | 2905 | 2905 | 2905 | 50 |
| 338 | 20230919 | 132900 | 741517875 | 2905 | 2905 | 2905 | 2905 | 600 |
| 339 | 20230919 | 132800 | 739774875 | 2905 | 2905 | 2905 | 2905 | 10 |
| 340 | 20230919 | 132700 | 739745825 | 2905 | 2905 | 2905 | 2900 | 302 |
| 341 | 20230919 | 132600 | 738869515 | 2905 | 2900 | 2905 | 2900 | 3732 |
| 342 | 20230919 | 132500 | 728046210 | 2900 | 2900 | 2900 | 2900 | 800 |
| 343 | 20230919 | 132400 | 725726210 | 2900 | 2905 | 2905 | 2900 | 144 |
| 344 | 20230919 | 132300 | 725308535 | 2900 | 2900 | 2900 | 2900 | 100 |
| 345 | 20230919 | 132200 | 725018535 | 2900 | 2900 | 2900 | 2900 | 4000 |
| 346 | 20230919 | 132100 | 713418535 | 2900 | 2900 | 2900 | 2900 | 0 |
| 347 | 20230919 | 132000 | 713418535 | 2900 | 2905 | 2905 | 2900 | 10000 |
| 348 | 20230919 | 131900 | 684409390 | 2910 | 2910 | 2910 | 2910 | 20 |
| 349 | 20230919 | 131800 | 684351190 | 2905 | 2910 | 2910 | 2905 | 1837 |
| 350 | 20230919 | 131700 | 679005705 | 2910 | 2910 | 2910 | 2910 | 1 |
| 351 | 20230919 | 131600 | 679002795 | 2910 | 2910 | 2910 | 2910 | 0 |
| 352 | 20230919 | 131500 | 679002795 | 2910 | 2910 | 2910 | 2910 | 0 |
| 353 | 20230919 | 131400 | 679002795 | 2910 | 2910 | 2910 | 2910 | 249 |
| 354 | 20230919 | 131300 | 678278205 | 2910 | 2910 | 2910 | 2910 | 3 |
| 355 | 20230919 | 131200 | 678269475 | 2910 | 2910 | 2910 | 2910 | 1 |
| 356 | 20230919 | 131100 | 678266565 | 2910 | 2900 | 2910 | 2900 | 160 |
| 357 | 20230919 | 131000 | 677802015 | 2900 | 2900 | 2900 | 2900 | 960 |
| 358 | 20230919 | 130900 | 675018015 | 2905 | 2900 | 2905 | 2900 | 1400 |
| 359 | 20230919 | 130800 | 670952515 | 2910 | 2910 | 2910 | 2910 | 25 |
| 360 | 20230919 | 130700 | 670879765 | 2905 | 2905 | 2905 | 2905 | 0 |
| 361 | 20230919 | 130600 | 670879765 | 2905 | 2905 | 2905 | 2905 | 0 |
| 362 | 20230919 | 130500 | 670879765 | 2905 | 2905 | 2905 | 2905 | 0 |
| 363 | 20230919 | 130400 | 670879765 | 2905 | 2905 | 2905 | 2905 | 500 |
| 364 | 20230919 | 130300 | 669427265 | 2905 | 2905 | 2905 | 2905 | 0 |
| 365 | 20230919 | 130200 | 669427265 | 2905 | 2905 | 2905 | 2905 | 70 |
| 366 | 20230919 | 130100 | 669223915 | 2905 | 2900 | 2905 | 2900 | 4001 |
| 367 | 20230919 | 130000 | 657621010 | 2900 | 2900 | 2900 | 2900 | 17 |
| 368 | 20230919 | 125900 | 657571710 | 2905 | 2905 | 2905 | 2905 | 1 |
| 369 | 20230919 | 125800 | 657568805 | 2905 | 2905 | 2905 | 2905 | 300 |
| 370 | 20230919 | 125700 | 656697305 | 2905 | 2900 | 2905 | 2900 | 11 |
| 371 | 20230919 | 125600 | 656665355 | 2900 | 2905 | 2905 | 2900 | 1030 |
| 372 | 20230919 | 125500 | 653678205 | 2905 | 2900 | 2905 | 2900 | 133 |
| 373 | 20230919 | 125400 | 653292290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 374 | 20230919 | 125300 | 653292290 | 2900 | 2905 | 2905 | 2900 | 438 |
| 375 | 20230919 | 125200 | 652020055 | 2905 | 2905 | 2905 | 2905 | 593 |
| 376 | 20230919 | 125100 | 650297390 | 2900 | 2900 | 2900 | 2900 | 31 |
| 377 | 20230919 | 125000 | 650207490 | 2900 | 2905 | 2905 | 2900 | 301 |
| 378 | 20230919 | 124900 | 649333730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 379 | 20230919 | 124800 | 649333730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 380 | 20230919 | 124700 | 649333730 | 2900 | 2910 | 2910 | 2900 | 1600 |
| 381 | 20230919 | 124600 | 644685355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 382 | 20230919 | 124500 | 644685355 | 2910 | 2910 | 2910 | 2910 | 511 |
| 383 | 20230919 | 124400 | 643198345 | 2910 | 2910 | 2910 | 2910 | 1 |
| 384 | 20230919 | 124300 | 643195435 | 2910 | 2910 | 2910 | 2910 | 0 |
| 385 | 20230919 | 124200 | 643195435 | 2910 | 2910 | 2910 | 2910 | 300 |
| 386 | 20230919 | 124100 | 642322435 | 2910 | 2910 | 2910 | 2910 | 101 |
| 387 | 20230919 | 124000 | 642028525 | 2900 | 2905 | 2905 | 2900 | 3759 |
| 388 | 20230919 | 123900 | 631125705 | 2905 | 2905 | 2905 | 2900 | 581 |
| 389 | 20230919 | 123800 | 629440415 | 2900 | 2900 | 2900 | 2900 | 1628 |
| 390 | 20230919 | 123700 | 624719215 | 2900 | 2905 | 2905 | 2900 | 1836 |
| 391 | 20230919 | 123600 | 619389635 | 2905 | 2905 | 2905 | 2905 | 50 |
| 392 | 20230919 | 123500 | 619244385 | 2900 | 2905 | 2905 | 2900 | 434 |
| 393 | 20230919 | 123400 | 617984315 | 2905 | 2905 | 2905 | 2905 | 1067 |
| 394 | 20230919 | 123300 | 614884680 | 2910 | 2910 | 2910 | 2910 | 0 |
| 395 | 20230919 | 123200 | 614884680 | 2910 | 2910 | 2910 | 2910 | 1 |
| 396 | 20230919 | 123100 | 614881770 | 2905 | 2905 | 2905 | 2905 | 263 |
| 397 | 20230919 | 123000 | 614117755 | 2905 | 2910 | 2910 | 2905 | 315 |
| 398 | 20230919 | 122900 | 613202660 | 2905 | 2905 | 2905 | 2905 | 0 |
| 399 | 20230919 | 122800 | 613202660 | 2905 | 2905 | 2905 | 2905 | 0 |
| 400 | 20230919 | 122700 | 613202660 | 2905 | 2905 | 2905 | 2905 | 192 |
| 401 | 20230919 | 122600 | 612644900 | 2905 | 2905 | 2905 | 2905 | 200 |
| 402 | 20230919 | 122500 | 612063900 | 2900 | 2900 | 2900 | 2900 | 3685 |
| 403 | 20230919 | 122400 | 601377400 | 2900 | 2900 | 2900 | 2900 | 2000 |
| 404 | 20230919 | 122300 | 595577400 | 2905 | 2905 | 2905 | 2905 | 514 |
| 405 | 20230919 | 122200 | 594084230 | 2905 | 2900 | 2905 | 2900 | 544 |
| 406 | 20230919 | 122100 | 592505960 | 2900 | 2905 | 2905 | 2900 | 106 |
| 407 | 20230919 | 122000 | 592198035 | 2905 | 2905 | 2905 | 2905 | 1576 |
| 408 | 20230919 | 121900 | 587619755 | 2905 | 2905 | 2905 | 2905 | 6 |
| 409 | 20230919 | 121800 | 587602325 | 2910 | 2910 | 2910 | 2910 | 17 |
| 410 | 20230919 | 121700 | 587552855 | 2910 | 2910 | 2910 | 2910 | 0 |
| 411 | 20230919 | 121600 | 587552855 | 2910 | 2910 | 2910 | 2910 | 0 |
| 412 | 20230919 | 121500 | 587552855 | 2910 | 2910 | 2910 | 2910 | 34 |
| 413 | 20230919 | 121400 | 587453915 | 2905 | 2905 | 2905 | 2905 | 344 |
| 414 | 20230919 | 121300 | 586454595 | 2905 | 2905 | 2905 | 2905 | 0 |
| 415 | 20230919 | 121200 | 586454595 | 2905 | 2905 | 2905 | 2905 | 0 |
| 416 | 20230919 | 121100 | 586454595 | 2905 | 2910 | 2910 | 2905 | 155 |
| 417 | 20230919 | 121000 | 586003810 | 2905 | 2905 | 2905 | 2905 | 46 |
| 418 | 20230919 | 120900 | 585870180 | 2905 | 2905 | 2905 | 2905 | 642 |
| 419 | 20230919 | 120800 | 584005170 | 2905 | 2905 | 2905 | 2905 | 2 |
| 420 | 20230919 | 120700 | 583999360 | 2905 | 2905 | 2905 | 2905 | 0 |
| 421 | 20230919 | 120600 | 583999360 | 2905 | 2905 | 2905 | 2905 | 556 |
| 422 | 20230919 | 120500 | 582384180 | 2905 | 2905 | 2905 | 2905 | 355 |
| 423 | 20230919 | 120400 | 581352905 | 2905 | 2905 | 2905 | 2905 | 5 |
| 424 | 20230919 | 120300 | 581338380 | 2900 | 2900 | 2900 | 2900 | 378 |
| 425 | 20230919 | 120200 | 580242180 | 2900 | 2900 | 2900 | 2900 | 0 |
| 426 | 20230919 | 120100 | 580242180 | 2900 | 2900 | 2900 | 2900 | 0 |
| 427 | 20230919 | 120000 | 580242180 | 2900 | 2900 | 2900 | 2900 | 1010 |
| 428 | 20230919 | 115900 | 577313180 | 2900 | 2900 | 2900 | 2900 | 1010 |
| 429 | 20230919 | 115800 | 574384180 | 2905 | 2910 | 2910 | 2900 | 914 |
| 430 | 20230919 | 115700 | 571729030 | 2900 | 2905 | 2905 | 2900 | 401 |
| 431 | 20230919 | 115600 | 570566125 | 2905 | 2905 | 2905 | 2905 | 100 |
| 432 | 20230919 | 115500 | 570275625 | 2910 | 2905 | 2910 | 2905 | 45 |
| 433 | 20230919 | 115400 | 570144845 | 2910 | 2905 | 2910 | 2905 | 5869 |
| 434 | 20230919 | 115300 | 553094400 | 2905 | 2905 | 2905 | 2905 | 3 |
| 435 | 20230919 | 115200 | 553085685 | 2905 | 2905 | 2910 | 2905 | 7022 |
| 436 | 20230919 | 115100 | 532686750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 437 | 20230919 | 115000 | 532686750 | 2905 | 2905 | 2905 | 2905 | 503 |
| 438 | 20230919 | 114900 | 531225535 | 2905 | 2905 | 2905 | 2905 | 3268 |
| 439 | 20230919 | 114800 | 521731995 | 2905 | 2905 | 2905 | 2905 | 3 |
| 440 | 20230919 | 114700 | 521723280 | 2905 | 2905 | 2905 | 2905 | 1 |
| 441 | 20230919 | 114600 | 521720375 | 2910 | 2910 | 2910 | 2910 | 0 |
| 442 | 20230919 | 114500 | 521720375 | 2910 | 2910 | 2910 | 2910 | 5 |
| 443 | 20230919 | 114400 | 521705825 | 2910 | 2910 | 2910 | 2910 | 6 |
| 444 | 20230919 | 114300 | 521688365 | 2910 | 2905 | 2910 | 2905 | 670 |
| 445 | 20230919 | 114200 | 519741165 | 2905 | 2905 | 2905 | 2905 | 1258 |
| 446 | 20230919 | 114100 | 516086675 | 2910 | 2910 | 2910 | 2910 | 0 |
| 447 | 20230919 | 114000 | 516086675 | 2910 | 2905 | 2910 | 2905 | 275 |
| 448 | 20230919 | 113900 | 515287500 | 2905 | 2910 | 2910 | 2905 | 20 |
| 449 | 20230919 | 113800 | 515229315 | 2905 | 2905 | 2905 | 2905 | 0 |
| 450 | 20230919 | 113700 | 515229315 | 2905 | 2905 | 2905 | 2905 | 0 |
| 451 | 20230919 | 113600 | 515229315 | 2905 | 2905 | 2905 | 2905 | 1913 |
| 452 | 20230919 | 113500 | 509672050 | 2905 | 2910 | 2910 | 2905 | 912 |
| 453 | 20230919 | 113400 | 507022130 | 2910 | 2910 | 2910 | 2905 | 7649 |
| 454 | 20230919 | 113300 | 484800685 | 2910 | 2910 | 2910 | 2910 | 13879 |
| 455 | 20230919 | 113200 | 444412795 | 2910 | 2915 | 2915 | 2910 | 86 |
| 456 | 20230919 | 113100 | 444162115 | 2915 | 2915 | 2915 | 2915 | 0 |
| 457 | 20230919 | 113000 | 444162115 | 2915 | 2915 | 2915 | 2915 | 0 |
| 458 | 20230919 | 112900 | 444162115 | 2915 | 2915 | 2915 | 2915 | 1407 |
| 459 | 20230919 | 112800 | 440060710 | 2915 | 2915 | 2915 | 2915 | 0 |
| 460 | 20230919 | 112700 | 440060710 | 2915 | 2915 | 2915 | 2915 | 1870 |
| 461 | 20230919 | 112600 | 434609660 | 2915 | 2915 | 2915 | 2915 | 520 |
| 462 | 20230919 | 112500 | 433093860 | 2915 | 2915 | 2915 | 2915 | 504 |
| 463 | 20230919 | 112400 | 431624700 | 2920 | 2920 | 2920 | 2920 | 130 |
| 464 | 20230919 | 112300 | 431245100 | 2920 | 2920 | 2920 | 2920 | 1052 |
| 465 | 20230919 | 112200 | 428173260 | 2920 | 2920 | 2920 | 2920 | 27 |
| 466 | 20230919 | 112100 | 428094420 | 2915 | 2915 | 2915 | 2915 | 0 |
| 467 | 20230919 | 112000 | 428094420 | 2915 | 2925 | 2925 | 2915 | 2039 |
| 468 | 20230919 | 111900 | 422144080 | 2925 | 2925 | 2925 | 2925 | 20 |
| 469 | 20230919 | 111800 | 422085580 | 2920 | 2920 | 2920 | 2920 | 0 |
| 470 | 20230919 | 111700 | 422085580 | 2920 | 2925 | 2925 | 2920 | 712 |
| 471 | 20230919 | 111600 | 420006430 | 2925 | 2925 | 2925 | 2925 | 7 |
| 472 | 20230919 | 111500 | 419985955 | 2925 | 2925 | 2925 | 2925 | 0 |
| 473 | 20230919 | 111400 | 419985955 | 2925 | 2925 | 2925 | 2925 | 0 |
| 474 | 20230919 | 111300 | 419985955 | 2925 | 2920 | 2925 | 2920 | 2721 |
| 475 | 20230919 | 111200 | 412035630 | 2920 | 2920 | 2920 | 2920 | 700 |
| 476 | 20230919 | 111100 | 409991630 | 2925 | 2925 | 2925 | 2925 | 0 |
| 477 | 20230919 | 111000 | 409991630 | 2925 | 2915 | 2925 | 2915 | 4164 |
| 478 | 20230919 | 110900 | 397850360 | 2915 | 2915 | 2920 | 2915 | 144 |
| 479 | 20230919 | 110800 | 397430590 | 2920 | 2920 | 2920 | 2920 | 300 |
| 480 | 20230919 | 110700 | 396554590 | 2920 | 2920 | 2920 | 2920 | 100 |
| 481 | 20230919 | 110600 | 396262590 | 2920 | 2920 | 2920 | 2920 | 160 |
| 482 | 20230919 | 110500 | 395795390 | 2920 | 2920 | 2920 | 2920 | 79 |
| 483 | 20230919 | 110400 | 395564710 | 2920 | 2915 | 2920 | 2915 | 622 |
| 484 | 20230919 | 110300 | 393751070 | 2920 | 2920 | 2920 | 2920 | 8 |
| 485 | 20230919 | 110200 | 393727710 | 2920 | 2920 | 2920 | 2920 | 0 |
| 486 | 20230919 | 110100 | 393727710 | 2920 | 2920 | 2920 | 2920 | 8 |
| 487 | 20230919 | 110000 | 393704350 | 2920 | 2915 | 2920 | 2915 | 392 |
| 488 | 20230919 | 105900 | 392561660 | 2915 | 2915 | 2915 | 2915 | 30 |
| 489 | 20230919 | 105800 | 392474210 | 2915 | 2915 | 2920 | 2915 | 380 |
| 490 | 20230919 | 105700 | 391366460 | 2920 | 2920 | 2920 | 2920 | 0 |
| 491 | 20230919 | 105600 | 391366460 | 2920 | 2920 | 2920 | 2920 | 32 |
| 492 | 20230919 | 105500 | 391273020 | 2925 | 2925 | 2925 | 2925 | 10 |
| 493 | 20230919 | 105400 | 391243770 | 2930 | 2930 | 2930 | 2930 | 0 |
| 494 | 20230919 | 105300 | 391243770 | 2930 | 2930 | 2930 | 2930 | 50 |
| 495 | 20230919 | 105200 | 391097270 | 2930 | 2930 | 2930 | 2930 | 1 |
| 496 | 20230919 | 105100 | 391094340 | 2925 | 2925 | 2925 | 2925 | 4546 |
| 497 | 20230919 | 105000 | 377797290 | 2915 | 2915 | 2915 | 2915 | 0 |
| 498 | 20230919 | 104900 | 377797290 | 2915 | 2915 | 2915 | 2915 | 175 |
| 499 | 20230919 | 104800 | 377287165 | 2915 | 2915 | 2915 | 2915 | 159 |
| 500 | 20230919 | 104700 | 376823680 | 2915 | 2915 | 2915 | 2915 | 111 |
| 501 | 20230919 | 104600 | 376500115 | 2915 | 2915 | 2915 | 2915 | 664 |
| 502 | 20230919 | 104500 | 374564555 | 2915 | 2920 | 2920 | 2915 | 4600 |
| 503 | 20230919 | 104400 | 361154555 | 2915 | 2915 | 2915 | 2915 | 370 |
| 504 | 20230919 | 104300 | 360076005 | 2915 | 2915 | 2915 | 2915 | 460 |
| 505 | 20230919 | 104200 | 358735105 | 2915 | 2915 | 2915 | 2915 | 150 |
| 506 | 20230919 | 104100 | 358297855 | 2915 | 2915 | 2915 | 2915 | 1 |
| 507 | 20230919 | 104000 | 358294940 | 2925 | 2925 | 2925 | 2925 | 0 |
| 508 | 20230919 | 103900 | 358294940 | 2925 | 2925 | 2925 | 2925 | 0 |
| 509 | 20230919 | 103800 | 358294940 | 2925 | 2910 | 2925 | 2910 | 171 |
| 510 | 20230919 | 103700 | 357797215 | 2920 | 2925 | 2925 | 2920 | 17 |
| 511 | 20230919 | 103600 | 357747515 | 2910 | 2925 | 2925 | 2910 | 1144 |
| 512 | 20230919 | 103500 | 354415800 | 2925 | 2925 | 2925 | 2925 | 0 |
| 513 | 20230919 | 103400 | 354415800 | 2925 | 2925 | 2925 | 2925 | 49 |
| 514 | 20230919 | 103300 | 354272475 | 2925 | 2925 | 2925 | 2925 | 454 |
| 515 | 20230919 | 103200 | 352944525 | 2925 | 2930 | 2930 | 2925 | 11 |
| 516 | 20230919 | 103100 | 352912345 | 2910 | 2920 | 2920 | 2910 | 900 |
| 517 | 20230919 | 103000 | 350286915 | 2925 | 2925 | 2930 | 2925 | 605 |
| 518 | 20230919 | 102900 | 348516440 | 2935 | 2935 | 2935 | 2935 | 0 |
| 519 | 20230919 | 102800 | 348516440 | 2935 | 2920 | 2935 | 2920 | 422 |
| 520 | 20230919 | 102700 | 347281200 | 2920 | 2920 | 2920 | 2920 | 111 |
| 521 | 20230919 | 102600 | 346957080 | 2935 | 2935 | 2935 | 2910 | 12496 |
| 522 | 20230919 | 102500 | 310505200 | 2930 | 2930 | 2930 | 2930 | 2587 |
| 523 | 20230919 | 102400 | 302925290 | 2935 | 2935 | 2935 | 2935 | 0 |
| 524 | 20230919 | 102300 | 302925290 | 2935 | 2935 | 2935 | 2935 | 676 |
| 525 | 20230919 | 102200 | 300941230 | 2935 | 2940 | 2940 | 2930 | 1144 |
| 526 | 20230919 | 102100 | 297586915 | 2940 | 2940 | 2940 | 2940 | 108 |
| 527 | 20230919 | 102000 | 297269395 | 2940 | 2940 | 2940 | 2940 | 106 |
| 528 | 20230919 | 101900 | 296957755 | 2940 | 2940 | 2940 | 2940 | 0 |
| 529 | 20230919 | 101800 | 296957755 | 2940 | 2940 | 2940 | 2940 | 0 |
| 530 | 20230919 | 101700 | 296957755 | 2940 | 2930 | 2965 | 2930 | 3634 |
| 531 | 20230919 | 101600 | 286240515 | 2930 | 2920 | 2930 | 2920 | 17907 |
| 532 | 20230919 | 101500 | 233776240 | 2920 | 2920 | 2920 | 2920 | 454 |
| 533 | 20230919 | 101400 | 232450560 | 2925 | 2925 | 2925 | 2925 | 25 |
| 534 | 20230919 | 101300 | 232377435 | 2920 | 2925 | 2925 | 2920 | 136 |
| 535 | 20230919 | 101200 | 231980300 | 2925 | 2925 | 2925 | 2920 | 88 |
| 536 | 20230919 | 101100 | 231723300 | 2920 | 2920 | 2920 | 2920 | 445 |
| 537 | 20230919 | 101000 | 230423900 | 2925 | 2925 | 2925 | 2925 | 33 |
| 538 | 20230919 | 100900 | 230327375 | 2925 | 2925 | 2925 | 2925 | 7 |
| 539 | 20230919 | 100800 | 230306900 | 2920 | 2920 | 2920 | 2920 | 555 |
| 540 | 20230919 | 100700 | 228686300 | 2925 | 2920 | 2925 | 2920 | 500 |
| 541 | 20230919 | 100600 | 227225300 | 2920 | 2920 | 2920 | 2920 | 10 |
| 542 | 20230919 | 100500 | 227196100 | 2920 | 2930 | 2930 | 2920 | 101 |
| 543 | 20230919 | 100400 | 226901170 | 2930 | 2925 | 2930 | 2925 | 54 |
| 544 | 20230919 | 100300 | 226743000 | 2920 | 2920 | 2920 | 2920 | 13 |
| 545 | 20230919 | 100200 | 226705040 | 2925 | 2925 | 2925 | 2925 | 300 |
| 546 | 20230919 | 100100 | 225827540 | 2925 | 2925 | 2925 | 2925 | 417 |
| 547 | 20230919 | 100000 | 224607815 | 2925 | 2925 | 2925 | 2925 | 160 |
| 548 | 20230919 | 095900 | 224139815 | 2925 | 2925 | 2925 | 2925 | 0 |
| 549 | 20230919 | 095800 | 224139815 | 2925 | 2920 | 2925 | 2920 | 1009 |
| 550 | 20230919 | 095700 | 221191035 | 2910 | 2910 | 2910 | 2910 | 15 |
| 551 | 20230919 | 095600 | 221147385 | 2910 | 2910 | 2910 | 2910 | 0 |
| 552 | 20230919 | 095500 | 221147385 | 2910 | 2920 | 2920 | 2910 | 619 |
| 553 | 20230919 | 095400 | 219344595 | 2920 | 2920 | 2920 | 2920 | 21 |
| 554 | 20230919 | 095300 | 219283275 | 2910 | 2910 | 2910 | 2910 | 0 |
| 555 | 20230919 | 095200 | 219283275 | 2910 | 2910 | 2910 | 2910 | 618 |
| 556 | 20230919 | 095100 | 217484895 | 2910 | 2910 | 2910 | 2910 | 524 |
| 557 | 20230919 | 095000 | 215960055 | 2910 | 2910 | 2910 | 2910 | 40 |
| 558 | 20230919 | 094900 | 215843655 | 2910 | 2910 | 2910 | 2910 | 121 |
| 559 | 20230919 | 094800 | 215491545 | 2905 | 2910 | 2910 | 2905 | 3213 |
| 560 | 20230919 | 094700 | 206144250 | 2910 | 2910 | 2915 | 2910 | 1218 |
| 561 | 20230919 | 094600 | 202598870 | 2910 | 2915 | 2915 | 2910 | 680 |
| 562 | 20230919 | 094500 | 200618520 | 2915 | 2915 | 2915 | 2915 | 1215 |
| 563 | 20230919 | 094400 | 197076795 | 2915 | 2915 | 2915 | 2915 | 120 |
| 564 | 20230919 | 094300 | 196726995 | 2915 | 2915 | 2915 | 2915 | 10 |
| 565 | 20230919 | 094200 | 196697845 | 2915 | 2915 | 2915 | 2910 | 1867 |
| 566 | 20230919 | 094100 | 191264235 | 2915 | 2915 | 2915 | 2910 | 850 |
| 567 | 20230919 | 094000 | 188787365 | 2915 | 2915 | 2915 | 2910 | 747 |
| 568 | 20230919 | 093900 | 186609865 | 2915 | 2915 | 2915 | 2915 | 140 |
| 569 | 20230919 | 093800 | 186201765 | 2915 | 2915 | 2915 | 2915 | 1112 |
| 570 | 20230919 | 093700 | 182960285 | 2915 | 2915 | 2915 | 2915 | 253 |
| 571 | 20230919 | 093600 | 182222790 | 2915 | 2915 | 2915 | 2910 | 1125 |
| 572 | 20230919 | 093500 | 178948775 | 2915 | 2915 | 2915 | 2910 | 519 |
| 573 | 20230919 | 093400 | 177438435 | 2915 | 2920 | 2930 | 2915 | 338 |
| 574 | 20230919 | 093300 | 176451445 | 2930 | 2930 | 2930 | 2930 | 2 |
| 575 | 20230919 | 093200 | 176445585 | 2920 | 2910 | 2930 | 2910 | 355 |
| 576 | 20230919 | 093100 | 175410635 | 2910 | 2915 | 2930 | 2910 | 216 |
| 577 | 20230919 | 093000 | 174781390 | 2915 | 2915 | 2925 | 2915 | 765 |
| 578 | 20230919 | 092900 | 172550365 | 2930 | 2935 | 2935 | 2915 | 2380 |
| 579 | 20230919 | 092800 | 165600950 | 2935 | 2930 | 2935 | 2930 | 1001 |
| 580 | 20230919 | 092700 | 162663310 | 2930 | 2930 | 2930 | 2930 | 192 |
| 581 | 20230919 | 092600 | 162100750 | 2930 | 2930 | 2930 | 2930 | 310 |
| 582 | 20230919 | 092500 | 161192450 | 2930 | 2920 | 2930 | 2920 | 605 |
| 583 | 20230919 | 092400 | 159425840 | 2925 | 2925 | 2925 | 2920 | 54 |
| 584 | 20230919 | 092300 | 159267905 | 2920 | 2920 | 2920 | 2920 | 65 |
| 585 | 20230919 | 092200 | 159078105 | 2925 | 2930 | 2930 | 2925 | 1201 |
| 586 | 20230919 | 092100 | 155559180 | 2930 | 2915 | 2930 | 2915 | 3341 |
| 587 | 20230919 | 092000 | 145816895 | 2915 | 2915 | 2915 | 2910 | 29 |
| 588 | 20230919 | 091900 | 145732465 | 2915 | 2915 | 2915 | 2910 | 160 |
| 589 | 20230919 | 091800 | 145266810 | 2915 | 2915 | 2920 | 2910 | 983 |
| 590 | 20230919 | 091700 | 142404490 | 2920 | 2920 | 2920 | 2915 | 482 |
| 591 | 20230919 | 091600 | 140999155 | 2915 | 2920 | 2920 | 2915 | 2119 |
| 592 | 20230919 | 091500 | 134811685 | 2920 | 2930 | 2930 | 2915 | 3731 |
| 593 | 20230919 | 091400 | 123931620 | 2930 | 2925 | 2930 | 2925 | 1901 |
| 594 | 20230919 | 091300 | 118371135 | 2925 | 2925 | 2925 | 2925 | 20 |
| 595 | 20230919 | 091200 | 118312635 | 2925 | 2925 | 2925 | 2925 | 8 |
| 596 | 20230919 | 091100 | 118289235 | 2920 | 2920 | 2920 | 2915 | 1015 |
| 597 | 20230919 | 091000 | 115326645 | 2910 | 2920 | 2920 | 2910 | 1003 |
| 598 | 20230919 | 090900 | 112404370 | 2920 | 2925 | 2925 | 2920 | 104 |
| 599 | 20230919 | 090800 | 112100685 | 2925 | 2925 | 2925 | 2910 | 2136 |
| 600 | 20230919 | 090700 | 105884735 | 2910 | 2925 | 2925 | 2905 | 1401 |
| 601 | 20230919 | 090600 | 101812445 | 2925 | 2915 | 2925 | 2910 | 408 |
| 602 | 20230919 | 090500 | 100621395 | 2920 | 2920 | 2925 | 2920 | 41 |
| 603 | 20230919 | 090400 | 100501670 | 2925 | 2925 | 2925 | 2910 | 415 |
| 604 | 20230919 | 090300 | 99293805 | 2920 | 2920 | 2920 | 2920 | 574 |
| 605 | 20230919 | 090200 | 97617725 | 2920 | 2910 | 2920 | 2900 | 1039 |
| 606 | 20230919 | 090100 | 94597265 | 2920 | 2925 | 2930 | 2900 | 9751 |
| 607 | 20230919 | 090000 | 66272670 | 2930 | 2910 | 2930 | 2905 | 22727 |