30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 3 | 20230920 | 191200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20230920 | 191100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20230920 | 191000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20230920 | 190900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20230920 | 190800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20230920 | 190700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20230920 | 190600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20230920 | 190500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20230920 | 190400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20230920 | 190300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20230920 | 190200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20230920 | 190100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20230920 | 190000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20230920 | 185900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20230920 | 185800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20230920 | 185700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20230920 | 185600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20230920 | 185500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20230920 | 185400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20230920 | 185300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20230920 | 185200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20230920 | 185100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20230920 | 185000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20230920 | 184900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20230920 | 184800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20230920 | 184700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20230920 | 184600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20230920 | 184500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20230920 | 184400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20230920 | 184300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 33 | 20230920 | 184200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20230920 | 184100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20230920 | 184000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20230920 | 183900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20230920 | 183800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20230920 | 183700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20230920 | 183600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20230920 | 183500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20230920 | 183400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20230920 | 183300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20230920 | 183200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20230920 | 183100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20230920 | 183000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20230920 | 182900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20230920 | 182800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20230920 | 182700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20230920 | 182600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20230920 | 182500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20230920 | 182400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20230920 | 182300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20230920 | 182200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20230920 | 182100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20230920 | 182000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20230920 | 181900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20230920 | 181800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20230920 | 181700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20230920 | 181600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20230920 | 181500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20230920 | 181400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20230920 | 181300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 63 | 20230920 | 181200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20230920 | 181100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20230920 | 181000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20230920 | 180900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20230920 | 180800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20230920 | 180700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20230920 | 180600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20230920 | 180500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20230920 | 180400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20230920 | 180300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20230920 | 180200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20230920 | 180100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20230920 | 180000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20230920 | 175900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20230920 | 175800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20230920 | 175700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20230920 | 175600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20230920 | 175500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20230920 | 175400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20230920 | 175300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20230920 | 175200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20230920 | 175100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20230920 | 175000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20230920 | 174900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20230920 | 174800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20230920 | 174700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20230920 | 174600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20230920 | 174500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20230920 | 174400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20230920 | 174300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 93 | 20230920 | 174200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20230920 | 174100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20230920 | 174000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20230920 | 173900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20230920 | 173800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20230920 | 173700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20230920 | 173600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20230920 | 173500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20230920 | 173400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20230920 | 173300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20230920 | 173200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20230920 | 173100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20230920 | 173000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20230920 | 172900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20230920 | 172800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20230920 | 172700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20230920 | 172600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20230920 | 172500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20230920 | 172400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20230920 | 172300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20230920 | 172200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20230920 | 172100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20230920 | 172000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20230920 | 171900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20230920 | 171800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20230920 | 171700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20230920 | 171600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20230920 | 171500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20230920 | 171400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20230920 | 171300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 123 | 20230920 | 171200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20230920 | 171100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20230920 | 171000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20230920 | 170900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20230920 | 170800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20230920 | 170700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20230920 | 170600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20230920 | 170500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20230920 | 170400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20230920 | 170300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20230920 | 170200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20230920 | 170100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20230920 | 170000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20230920 | 165900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20230920 | 165800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20230920 | 165700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20230920 | 165600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20230920 | 165500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20230920 | 165400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20230920 | 165300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20230920 | 165200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20230920 | 165100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20230920 | 165000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20230920 | 164900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20230920 | 164800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20230920 | 164700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20230920 | 164600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20230920 | 164500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20230920 | 164400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20230920 | 164300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 153 | 20230920 | 164200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20230920 | 164100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20230920 | 164000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20230920 | 163900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20230920 | 163800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20230920 | 163700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20230920 | 163600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20230920 | 163500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20230920 | 163400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20230920 | 163300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20230920 | 163200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20230920 | 163100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20230920 | 163000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20230920 | 162900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20230920 | 162800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20230920 | 162700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20230920 | 162600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20230920 | 162500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20230920 | 162400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20230920 | 162300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20230920 | 162200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20230920 | 162100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20230920 | 162000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20230920 | 161900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20230920 | 161800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20230920 | 161700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20230920 | 161600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20230920 | 161500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20230920 | 161400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20230920 | 161300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 183 | 20230920 | 161200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20230920 | 161100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20230920 | 161000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20230920 | 160900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20230920 | 160800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20230920 | 160700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20230920 | 160600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20230920 | 160500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20230920 | 160400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20230920 | 160300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20230920 | 160200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20230920 | 160100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20230920 | 160000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 196 | 20230920 | 155900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 197 | 20230920 | 155800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 198 | 20230920 | 155700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 199 | 20230920 | 155600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 200 | 20230920 | 155500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 201 | 20230920 | 155400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 202 | 20230920 | 155300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 203 | 20230920 | 155200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 204 | 20230920 | 155100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20230920 | 155000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 206 | 20230920 | 154900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 207 | 20230920 | 154800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 208 | 20230920 | 154700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20230920 | 154600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 210 | 20230920 | 154500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 211 | 20230920 | 154400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 212 | 20230920 | 154300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 213 | 20230920 | 154200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 214 | 20230920 | 154100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 215 | 20230920 | 154000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 216 | 20230920 | 153900 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 217 | 20230920 | 153800 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 218 | 20230920 | 153700 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 219 | 20230920 | 153600 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 220 | 20230920 | 153500 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 221 | 20230920 | 153400 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 222 | 20230920 | 153300 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 223 | 20230920 | 153200 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 224 | 20230920 | 153100 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 225 | 20230920 | 153000 | 1070949550 | 4240 | 4240 | 4240 | 4240 | 5011 |
| 226 | 20230920 | 152900 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20230920 | 152800 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 228 | 20230920 | 152700 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 229 | 20230920 | 152600 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 230 | 20230920 | 152500 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 231 | 20230920 | 152400 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 232 | 20230920 | 152300 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 233 | 20230920 | 152200 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 234 | 20230920 | 152100 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 235 | 20230920 | 152000 | 1049702910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 236 | 20230920 | 151900 | 1049702910 | 4260 | 4260 | 4260 | 4235 | 258 |
| 237 | 20230920 | 151800 | 1048609980 | 4240 | 4235 | 4260 | 4235 | 605 |
| 238 | 20230920 | 151700 | 1046046485 | 4260 | 4235 | 4260 | 4235 | 1443 |
| 239 | 20230920 | 151600 | 1039931900 | 4245 | 4235 | 4245 | 4235 | 3460 |
| 240 | 20230920 | 151500 | 1025276970 | 4260 | 4245 | 4260 | 4235 | 1503 |
| 241 | 20230920 | 151400 | 1018900160 | 4260 | 4250 | 4260 | 4240 | 2861 |
| 242 | 20230920 | 151300 | 1006760325 | 4265 | 4265 | 4265 | 4250 | 104 |
| 243 | 20230920 | 151200 | 1006316810 | 4250 | 4250 | 4265 | 4250 | 34 |
| 244 | 20230920 | 151100 | 1006172195 | 4265 | 4260 | 4265 | 4260 | 102 |
| 245 | 20230920 | 151000 | 1005737670 | 4245 | 4265 | 4265 | 4245 | 189 |
| 246 | 20230920 | 150900 | 1004931945 | 4245 | 4260 | 4275 | 4245 | 3260 |
| 247 | 20230920 | 150800 | 991072165 | 4280 | 4280 | 4280 | 4260 | 6 |
| 248 | 20230920 | 150700 | 991046545 | 4255 | 4255 | 4255 | 4255 | 6 |
| 249 | 20230920 | 150600 | 991021015 | 4255 | 4280 | 4280 | 4255 | 4 |
| 250 | 20230920 | 150500 | 991003970 | 4280 | 4280 | 4280 | 4250 | 528 |
| 251 | 20230920 | 150400 | 988745390 | 4280 | 4255 | 4280 | 4250 | 1028 |
| 252 | 20230920 | 150300 | 984371425 | 4255 | 4280 | 4280 | 4250 | 8 |
| 253 | 20230920 | 150200 | 984337375 | 4250 | 4250 | 4280 | 4250 | 541 |
| 254 | 20230920 | 150100 | 982023125 | 4280 | 4280 | 4280 | 4280 | 1 |
| 255 | 20230920 | 150000 | 982018845 | 4245 | 4255 | 4280 | 4245 | 4219 |
| 256 | 20230920 | 145900 | 964009575 | 4250 | 4260 | 4290 | 4250 | 2510 |
| 257 | 20230920 | 145800 | 953268930 | 4250 | 4260 | 4260 | 4250 | 312 |
| 258 | 20230920 | 145700 | 951942920 | 4250 | 4250 | 4250 | 4250 | 5 |
| 259 | 20230920 | 145600 | 951921670 | 4260 | 4260 | 4260 | 4260 | 11 |
| 260 | 20230920 | 145500 | 951874810 | 4245 | 4245 | 4265 | 4245 | 2122 |
| 261 | 20230920 | 145400 | 942838490 | 4245 | 4245 | 4245 | 4245 | 121 |
| 262 | 20230920 | 145300 | 942324845 | 4245 | 4240 | 4245 | 4240 | 395 |
| 263 | 20230920 | 145200 | 940648080 | 4240 | 4245 | 4245 | 4240 | 1205 |
| 264 | 20230920 | 145100 | 935537855 | 4265 | 4255 | 4265 | 4240 | 1634 |
| 265 | 20230920 | 145000 | 928603525 | 4265 | 4255 | 4265 | 4255 | 5 |
| 266 | 20230920 | 144900 | 928582240 | 4250 | 4250 | 4250 | 4250 | 4 |
| 267 | 20230920 | 144800 | 928565240 | 4250 | 4250 | 4250 | 4250 | 12 |
| 268 | 20230920 | 144700 | 928514240 | 4250 | 4265 | 4265 | 4250 | 6 |
| 269 | 20230920 | 144600 | 928488725 | 4245 | 4260 | 4260 | 4245 | 362 |
| 270 | 20230920 | 144500 | 926946710 | 4245 | 4245 | 4245 | 4245 | 5 |
| 271 | 20230920 | 144400 | 926925485 | 4260 | 4245 | 4260 | 4245 | 14 |
| 272 | 20230920 | 144300 | 926865905 | 4245 | 4260 | 4260 | 4245 | 204 |
| 273 | 20230920 | 144200 | 925999895 | 4260 | 4260 | 4260 | 4260 | 0 |
| 274 | 20230920 | 144100 | 925999895 | 4260 | 4260 | 4260 | 4260 | 0 |
| 275 | 20230920 | 144000 | 925999895 | 4260 | 4245 | 4260 | 4245 | 2 |
| 276 | 20230920 | 143900 | 925991390 | 4250 | 4245 | 4250 | 4240 | 592 |
| 277 | 20230920 | 143800 | 923478195 | 4245 | 4245 | 4245 | 4245 | 0 |
| 278 | 20230920 | 143700 | 923478195 | 4245 | 4245 | 4245 | 4245 | 0 |
| 279 | 20230920 | 143600 | 923478195 | 4245 | 4245 | 4245 | 4245 | 6 |
| 280 | 20230920 | 143500 | 923452725 | 4240 | 4240 | 4245 | 4240 | 11 |
| 281 | 20230920 | 143400 | 923406080 | 4240 | 4240 | 4240 | 4240 | 2064 |
| 282 | 20230920 | 143300 | 914654720 | 4240 | 4240 | 4240 | 4240 | 752 |
| 283 | 20230920 | 143200 | 911466240 | 4240 | 4245 | 4245 | 4240 | 480 |
| 284 | 20230920 | 143100 | 909429835 | 4245 | 4250 | 4250 | 4245 | 109 |
| 285 | 20230920 | 143000 | 908966630 | 4245 | 4245 | 4245 | 4245 | 4 |
| 286 | 20230920 | 142900 | 908949650 | 4245 | 4245 | 4245 | 4245 | 0 |
| 287 | 20230920 | 142800 | 908949650 | 4245 | 4245 | 4245 | 4245 | 34 |
| 288 | 20230920 | 142700 | 908805320 | 4250 | 4245 | 4250 | 4240 | 213 |
| 289 | 20230920 | 142600 | 907901320 | 4240 | 4240 | 4240 | 4240 | 1121 |
| 290 | 20230920 | 142500 | 903148280 | 4240 | 4250 | 4250 | 4240 | 86 |
| 291 | 20230920 | 142400 | 902782880 | 4240 | 4245 | 4250 | 4240 | 1128 |
| 292 | 20230920 | 142300 | 897995525 | 4245 | 4245 | 4245 | 4245 | 0 |
| 293 | 20230920 | 142200 | 897995525 | 4245 | 4250 | 4250 | 4245 | 5429 |
| 294 | 20230920 | 142100 | 874942645 | 4250 | 4250 | 4250 | 4250 | 34 |
| 295 | 20230920 | 142000 | 874798145 | 4250 | 4250 | 4250 | 4250 | 571 |
| 296 | 20230920 | 141900 | 872371395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 297 | 20230920 | 141800 | 872371395 | 4250 | 4265 | 4265 | 4250 | 188 |
| 298 | 20230920 | 141700 | 871572365 | 4265 | 4265 | 4265 | 4265 | 73 |
| 299 | 20230920 | 141600 | 871261020 | 4250 | 4250 | 4250 | 4250 | 189 |
| 300 | 20230920 | 141500 | 870457770 | 4250 | 4250 | 4250 | 4250 | 34 |
| 301 | 20230920 | 141400 | 870313270 | 4250 | 4250 | 4250 | 4250 | 44 |
| 302 | 20230920 | 141300 | 870126270 | 4250 | 4250 | 4250 | 4250 | 62 |
| 303 | 20230920 | 141200 | 869862770 | 4250 | 4250 | 4250 | 4250 | 180 |
| 304 | 20230920 | 141100 | 869097770 | 4250 | 4250 | 4250 | 4250 | 24 |
| 305 | 20230920 | 141000 | 868995770 | 4250 | 4250 | 4250 | 4250 | 218 |
| 306 | 20230920 | 140900 | 868069270 | 4250 | 4265 | 4265 | 4250 | 2 |
| 307 | 20230920 | 140800 | 868060755 | 4265 | 4265 | 4265 | 4265 | 1 |
| 308 | 20230920 | 140700 | 868056490 | 4265 | 4250 | 4265 | 4250 | 15 |
| 309 | 20230920 | 140600 | 867992695 | 4250 | 4265 | 4265 | 4250 | 167 |
| 310 | 20230920 | 140500 | 867282585 | 4250 | 4265 | 4265 | 4250 | 2 |
| 311 | 20230920 | 140400 | 867274070 | 4250 | 4250 | 4250 | 4250 | 0 |
| 312 | 20230920 | 140300 | 867274070 | 4250 | 4250 | 4250 | 4250 | 0 |
| 313 | 20230920 | 140200 | 867274070 | 4250 | 4250 | 4250 | 4250 | 0 |
| 314 | 20230920 | 140100 | 867274070 | 4250 | 4250 | 4250 | 4250 | 16 |
| 315 | 20230920 | 140000 | 867206070 | 4265 | 4265 | 4265 | 4250 | 131 |
| 316 | 20230920 | 135900 | 866647590 | 4250 | 4250 | 4250 | 4250 | 4 |
| 317 | 20230920 | 135800 | 866630590 | 4250 | 4250 | 4250 | 4250 | 241 |
| 318 | 20230920 | 135700 | 865606340 | 4250 | 4250 | 4250 | 4250 | 100 |
| 319 | 20230920 | 135600 | 865181340 | 4250 | 4250 | 4250 | 4250 | 203 |
| 320 | 20230920 | 135500 | 864318590 | 4250 | 4265 | 4275 | 4250 | 3053 |
| 321 | 20230920 | 135400 | 851321580 | 4265 | 4265 | 4265 | 4265 | 1 |
| 322 | 20230920 | 135300 | 851317315 | 4285 | 4270 | 4285 | 4265 | 16 |
| 323 | 20230920 | 135200 | 851248855 | 4260 | 4285 | 4285 | 4260 | 2209 |
| 324 | 20230920 | 135100 | 841837890 | 4260 | 4260 | 4260 | 4260 | 1102 |
| 325 | 20230920 | 135000 | 837143370 | 4285 | 4285 | 4285 | 4285 | 1 |
| 326 | 20230920 | 134900 | 837139085 | 4285 | 4285 | 4285 | 4255 | 137 |
| 327 | 20230920 | 134800 | 836555070 | 4285 | 4285 | 4285 | 4285 | 55 |
| 328 | 20230920 | 134700 | 836319395 | 4285 | 4270 | 4285 | 4255 | 1942 |
| 329 | 20230920 | 134600 | 828028180 | 4290 | 4270 | 4290 | 4270 | 1298 |
| 330 | 20230920 | 134500 | 822485170 | 4255 | 4270 | 4270 | 4255 | 1766 |
| 331 | 20230920 | 134400 | 814944425 | 4270 | 4265 | 4270 | 4265 | 2243 |
| 332 | 20230920 | 134300 | 805367095 | 4265 | 4255 | 4265 | 4255 | 7 |
| 333 | 20230920 | 134200 | 805337300 | 4265 | 4265 | 4265 | 4265 | 50 |
| 334 | 20230920 | 134100 | 805124050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 335 | 20230920 | 134000 | 805124050 | 4255 | 4255 | 4255 | 4255 | 4 |
| 336 | 20230920 | 133900 | 805107030 | 4260 | 4250 | 4270 | 4250 | 75 |
| 337 | 20230920 | 133800 | 804787280 | 4250 | 4270 | 4270 | 4250 | 131 |
| 338 | 20230920 | 133700 | 804230290 | 4270 | 4260 | 4270 | 4250 | 992 |
| 339 | 20230920 | 133600 | 800005670 | 4250 | 4245 | 4250 | 4245 | 603 |
| 340 | 20230920 | 133500 | 797444390 | 4245 | 4250 | 4250 | 4245 | 155 |
| 341 | 20230920 | 133400 | 796785775 | 4245 | 4250 | 4250 | 4245 | 5247 |
| 342 | 20230920 | 133300 | 774496330 | 4250 | 4255 | 4260 | 4250 | 875 |
| 343 | 20230920 | 133200 | 770774940 | 4255 | 4255 | 4255 | 4255 | 4 |
| 344 | 20230920 | 133100 | 770757920 | 4250 | 4255 | 4255 | 4250 | 29 |
| 345 | 20230920 | 133000 | 770634545 | 4255 | 4255 | 4255 | 4255 | 1 |
| 346 | 20230920 | 132900 | 770630290 | 4260 | 4255 | 4260 | 4255 | 277 |
| 347 | 20230920 | 132800 | 769451460 | 4250 | 4250 | 4250 | 4250 | 300 |
| 348 | 20230920 | 132700 | 768176460 | 4250 | 4250 | 4250 | 4250 | 914 |
| 349 | 20230920 | 132600 | 764291960 | 4250 | 4255 | 4255 | 4250 | 125 |
| 350 | 20230920 | 132500 | 763760215 | 4255 | 4255 | 4255 | 4255 | 1 |
| 351 | 20230920 | 132400 | 763755960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 352 | 20230920 | 132300 | 763755960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 353 | 20230920 | 132200 | 763755960 | 4250 | 4250 | 4255 | 4250 | 196 |
| 354 | 20230920 | 132100 | 762922045 | 4250 | 4255 | 4255 | 4250 | 524 |
| 355 | 20230920 | 132000 | 760694040 | 4255 | 4255 | 4255 | 4255 | 2 |
| 356 | 20230920 | 131900 | 760685530 | 4250 | 4250 | 4250 | 4250 | 1 |
| 357 | 20230920 | 131800 | 760681280 | 4255 | 4255 | 4260 | 4255 | 156 |
| 358 | 20230920 | 131700 | 760017000 | 4255 | 4250 | 4260 | 4250 | 189 |
| 359 | 20230920 | 131600 | 759213695 | 4250 | 4255 | 4260 | 4250 | 351 |
| 360 | 20230920 | 131500 | 757721685 | 4255 | 4260 | 4260 | 4250 | 110 |
| 361 | 20230920 | 131400 | 757253155 | 4255 | 4250 | 4255 | 4250 | 119 |
| 362 | 20230920 | 131300 | 756747360 | 4265 | 4265 | 4265 | 4265 | 0 |
| 363 | 20230920 | 131200 | 756747360 | 4265 | 4250 | 4265 | 4245 | 1604 |
| 364 | 20230920 | 131100 | 749930990 | 4250 | 4250 | 4250 | 4250 | 4 |
| 365 | 20230920 | 131000 | 749913990 | 4250 | 4245 | 4250 | 4245 | 371 |
| 366 | 20230920 | 130900 | 748339090 | 4270 | 4265 | 4270 | 4245 | 18768 |
| 367 | 20230920 | 130800 | 668511955 | 4265 | 4265 | 4265 | 4265 | 0 |
| 368 | 20230920 | 130700 | 668511955 | 4265 | 4270 | 4270 | 4265 | 218 |
| 369 | 20230920 | 130600 | 667581855 | 4265 | 4270 | 4270 | 4265 | 351 |
| 370 | 20230920 | 130500 | 666083275 | 4265 | 4265 | 4265 | 4265 | 9 |
| 371 | 20230920 | 130400 | 666044890 | 4260 | 4260 | 4260 | 4260 | 0 |
| 372 | 20230920 | 130300 | 666044890 | 4260 | 4265 | 4265 | 4260 | 514 |
| 373 | 20230920 | 130200 | 663852885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 374 | 20230920 | 130100 | 663852885 | 4265 | 4265 | 4270 | 4265 | 845 |
| 375 | 20230920 | 130000 | 660248860 | 4290 | 4285 | 4290 | 4285 | 491 |
| 376 | 20230920 | 125900 | 658144830 | 4265 | 4285 | 4285 | 4265 | 735 |
| 377 | 20230920 | 125800 | 654996035 | 4270 | 4260 | 4270 | 4260 | 304 |
| 378 | 20230920 | 125700 | 653699210 | 4260 | 4260 | 4260 | 4260 | 0 |
| 379 | 20230920 | 125600 | 653699210 | 4260 | 4260 | 4260 | 4260 | 549 |
| 380 | 20230920 | 125500 | 651360470 | 4260 | 4260 | 4260 | 4260 | 0 |
| 381 | 20230920 | 125400 | 651360470 | 4260 | 4255 | 4260 | 4255 | 252 |
| 382 | 20230920 | 125300 | 650287080 | 4255 | 4255 | 4255 | 4255 | 12 |
| 383 | 20230920 | 125200 | 650236020 | 4255 | 4260 | 4260 | 4255 | 429 |
| 384 | 20230920 | 125100 | 648409655 | 4260 | 4260 | 4260 | 4260 | 11 |
| 385 | 20230920 | 125000 | 648362795 | 4260 | 4260 | 4260 | 4260 | 68 |
| 386 | 20230920 | 124900 | 648073115 | 4255 | 4255 | 4255 | 4255 | 0 |
| 387 | 20230920 | 124800 | 648073115 | 4255 | 4260 | 4260 | 4255 | 112 |
| 388 | 20230920 | 124700 | 647596550 | 4255 | 4255 | 4255 | 4255 | 2 |
| 389 | 20230920 | 124600 | 647588040 | 4255 | 4260 | 4260 | 4255 | 4438 |
| 390 | 20230920 | 124500 | 628689870 | 4260 | 4260 | 4260 | 4260 | 4 |
| 391 | 20230920 | 124400 | 628672830 | 4260 | 4265 | 4265 | 4260 | 380 |
| 392 | 20230920 | 124300 | 627054025 | 4265 | 4265 | 4265 | 4260 | 26 |
| 393 | 20230920 | 124200 | 626943250 | 4260 | 4265 | 4285 | 4260 | 565 |
| 394 | 20230920 | 124100 | 624533815 | 4265 | 4265 | 4265 | 4265 | 0 |
| 395 | 20230920 | 124000 | 624533815 | 4265 | 4265 | 4265 | 4265 | 178 |
| 396 | 20230920 | 123900 | 623774645 | 4265 | 4265 | 4265 | 4265 | 3 |
| 397 | 20230920 | 123800 | 623761850 | 4265 | 4265 | 4265 | 4265 | 0 |
| 398 | 20230920 | 123700 | 623761850 | 4265 | 4265 | 4265 | 4265 | 0 |
| 399 | 20230920 | 123600 | 623761850 | 4265 | 4265 | 4265 | 4265 | 3 |
| 400 | 20230920 | 123500 | 623749055 | 4265 | 4265 | 4265 | 4265 | 0 |
| 401 | 20230920 | 123400 | 623749055 | 4265 | 4265 | 4265 | 4265 | 0 |
| 402 | 20230920 | 123300 | 623749055 | 4265 | 4265 | 4265 | 4265 | 3369 |
| 403 | 20230920 | 123200 | 609380270 | 4265 | 4265 | 4265 | 4265 | 0 |
| 404 | 20230920 | 123100 | 609380270 | 4265 | 4285 | 4285 | 4265 | 439 |
| 405 | 20230920 | 123000 | 607503110 | 4295 | 4295 | 4295 | 4295 | 10 |
| 406 | 20230920 | 122900 | 607460160 | 4280 | 4280 | 4280 | 4280 | 0 |
| 407 | 20230920 | 122800 | 607460160 | 4280 | 4280 | 4280 | 4265 | 3078 |
| 408 | 20230920 | 122700 | 594287475 | 4265 | 4265 | 4265 | 4265 | 11 |
| 409 | 20230920 | 122600 | 594240560 | 4265 | 4265 | 4265 | 4265 | 0 |
| 410 | 20230920 | 122500 | 594240560 | 4265 | 4280 | 4280 | 4265 | 4 |
| 411 | 20230920 | 122400 | 594223485 | 4280 | 4280 | 4280 | 4280 | 0 |
| 412 | 20230920 | 122300 | 594223485 | 4280 | 4280 | 4280 | 4280 | 0 |
| 413 | 20230920 | 122200 | 594223485 | 4280 | 4265 | 4280 | 4265 | 1123 |
| 414 | 20230920 | 122100 | 589432215 | 4265 | 4265 | 4265 | 4260 | 942 |
| 415 | 20230920 | 122000 | 585415860 | 4265 | 4265 | 4265 | 4265 | 0 |
| 416 | 20230920 | 121900 | 585415860 | 4265 | 4275 | 4275 | 4265 | 183 |
| 417 | 20230920 | 121800 | 584635265 | 4270 | 4270 | 4270 | 4270 | 9 |
| 418 | 20230920 | 121700 | 584596835 | 4265 | 4265 | 4265 | 4265 | 1 |
| 419 | 20230920 | 121600 | 584592570 | 4260 | 4275 | 4275 | 4260 | 1052 |
| 420 | 20230920 | 121500 | 580096050 | 4260 | 4260 | 4260 | 4260 | 4 |
| 421 | 20230920 | 121400 | 580079010 | 4260 | 4265 | 4265 | 4260 | 158 |
| 422 | 20230920 | 121300 | 579405705 | 4275 | 4275 | 4275 | 4275 | 0 |
| 423 | 20230920 | 121200 | 579405705 | 4275 | 4265 | 4275 | 4265 | 125 |
| 424 | 20230920 | 121100 | 578872330 | 4265 | 4260 | 4265 | 4260 | 3 |
| 425 | 20230920 | 121000 | 578859545 | 4260 | 4260 | 4260 | 4260 | 273 |
| 426 | 20230920 | 120900 | 577696565 | 4260 | 4265 | 4265 | 4260 | 175 |
| 427 | 20230920 | 120800 | 576950300 | 4275 | 4275 | 4275 | 4275 | 2 |
| 428 | 20230920 | 120700 | 576941750 | 4265 | 4270 | 4270 | 4265 | 2 |
| 429 | 20230920 | 120600 | 576933215 | 4260 | 4265 | 4270 | 4260 | 1862 |
| 430 | 20230920 | 120500 | 568998465 | 4265 | 4270 | 4270 | 4265 | 436 |
| 431 | 20230920 | 120400 | 567138920 | 4265 | 4270 | 4270 | 4265 | 14 |
| 432 | 20230920 | 120300 | 567079205 | 4265 | 4265 | 4265 | 4265 | 0 |
| 433 | 20230920 | 120200 | 567079205 | 4265 | 4265 | 4265 | 4265 | 5 |
| 434 | 20230920 | 120100 | 567057880 | 4265 | 4265 | 4265 | 4265 | 146 |
| 435 | 20230920 | 120000 | 566435190 | 4265 | 4265 | 4265 | 4265 | 217 |
| 436 | 20230920 | 115900 | 565509685 | 4265 | 4265 | 4265 | 4265 | 4 |
| 437 | 20230920 | 115800 | 565492625 | 4265 | 4265 | 4265 | 4265 | 217 |
| 438 | 20230920 | 115700 | 564567120 | 4265 | 4265 | 4265 | 4265 | 6 |
| 439 | 20230920 | 115600 | 564541530 | 4260 | 4260 | 4260 | 4260 | 92 |
| 440 | 20230920 | 115500 | 564149610 | 4260 | 4265 | 4265 | 4260 | 186 |
| 441 | 20230920 | 115400 | 563357140 | 4265 | 4265 | 4265 | 4265 | 222 |
| 442 | 20230920 | 115300 | 562410310 | 4265 | 4270 | 4270 | 4260 | 200 |
| 443 | 20230920 | 115200 | 561558210 | 4280 | 4280 | 4280 | 4280 | 0 |
| 444 | 20230920 | 115100 | 561558210 | 4280 | 4265 | 4280 | 4260 | 1317 |
| 445 | 20230920 | 115000 | 555941720 | 4265 | 4270 | 4270 | 4265 | 1958 |
| 446 | 20230920 | 114900 | 547587760 | 4270 | 4270 | 4270 | 4270 | 301 |
| 447 | 20230920 | 114800 | 546302490 | 4270 | 4270 | 4270 | 4270 | 0 |
| 448 | 20230920 | 114700 | 546302490 | 4270 | 4270 | 4270 | 4270 | 102 |
| 449 | 20230920 | 114600 | 545866950 | 4280 | 4270 | 4280 | 4270 | 25 |
| 450 | 20230920 | 114500 | 545760190 | 4270 | 4270 | 4270 | 4270 | 0 |
| 451 | 20230920 | 114400 | 545760190 | 4270 | 4270 | 4270 | 4270 | 4 |
| 452 | 20230920 | 114300 | 545743110 | 4270 | 4270 | 4270 | 4270 | 108 |
| 453 | 20230920 | 114200 | 545281950 | 4270 | 4270 | 4270 | 4270 | 15 |
| 454 | 20230920 | 114100 | 545217900 | 4270 | 4270 | 4270 | 4270 | 0 |
| 455 | 20230920 | 114000 | 545217900 | 4270 | 4270 | 4270 | 4270 | 6 |
| 456 | 20230920 | 113900 | 545192280 | 4270 | 4270 | 4270 | 4270 | 103 |
| 457 | 20230920 | 113800 | 544752470 | 4270 | 4270 | 4270 | 4270 | 2 |
| 458 | 20230920 | 113700 | 544743930 | 4270 | 4270 | 4270 | 4270 | 613 |
| 459 | 20230920 | 113600 | 542126420 | 4270 | 4270 | 4280 | 4270 | 252 |
| 460 | 20230920 | 113500 | 541048080 | 4270 | 4270 | 4270 | 4270 | 1806 |
| 461 | 20230920 | 113400 | 533336460 | 4270 | 4280 | 4280 | 4270 | 3 |
| 462 | 20230920 | 113300 | 533323640 | 4270 | 4270 | 4280 | 4270 | 24 |
| 463 | 20230920 | 113200 | 533220960 | 4270 | 4270 | 4270 | 4270 | 796 |
| 464 | 20230920 | 113100 | 529822040 | 4280 | 4270 | 4280 | 4270 | 100 |
| 465 | 20230920 | 113000 | 529395030 | 4270 | 4270 | 4270 | 4270 | 2 |
| 466 | 20230920 | 112900 | 529386490 | 4270 | 4270 | 4270 | 4270 | 119 |
| 467 | 20230920 | 112800 | 528878360 | 4270 | 4270 | 4270 | 4270 | 2 |
| 468 | 20230920 | 112700 | 528869820 | 4275 | 4270 | 4275 | 4270 | 77 |
| 469 | 20230920 | 112600 | 528540655 | 4270 | 4270 | 4270 | 4270 | 114 |
| 470 | 20230920 | 112500 | 528053875 | 4270 | 4270 | 4270 | 4270 | 220 |
| 471 | 20230920 | 112400 | 527114475 | 4270 | 4275 | 4275 | 4270 | 463 |
| 472 | 20230920 | 112300 | 525135415 | 4275 | 4275 | 4275 | 4275 | 21 |
| 473 | 20230920 | 112200 | 525045640 | 4275 | 4280 | 4280 | 4275 | 273 |
| 474 | 20230920 | 112100 | 523877760 | 4280 | 4280 | 4280 | 4280 | 54 |
| 475 | 20230920 | 112000 | 523646640 | 4300 | 4275 | 4300 | 4265 | 2877 |
| 476 | 20230920 | 111900 | 511345630 | 4265 | 4265 | 4265 | 4265 | 1175 |
| 477 | 20230920 | 111800 | 506334255 | 4265 | 4265 | 4265 | 4265 | 8 |
| 478 | 20230920 | 111700 | 506300135 | 4265 | 4265 | 4265 | 4265 | 0 |
| 479 | 20230920 | 111600 | 506300135 | 4265 | 4265 | 4265 | 4265 | 4 |
| 480 | 20230920 | 111500 | 506283075 | 4270 | 4275 | 4275 | 4265 | 112 |
| 481 | 20230920 | 111400 | 505804815 | 4275 | 4265 | 4275 | 4265 | 5 |
| 482 | 20230920 | 111300 | 505783470 | 4265 | 4265 | 4275 | 4265 | 5 |
| 483 | 20230920 | 111200 | 505762135 | 4265 | 4265 | 4270 | 4265 | 189 |
| 484 | 20230920 | 111100 | 504955195 | 4265 | 4270 | 4270 | 4265 | 896 |
| 485 | 20230920 | 111000 | 501130090 | 4270 | 4270 | 4270 | 4270 | 90 |
| 486 | 20230920 | 110900 | 500745790 | 4270 | 4270 | 4280 | 4270 | 25 |
| 487 | 20230920 | 110800 | 500638880 | 4270 | 4270 | 4270 | 4270 | 4 |
| 488 | 20230920 | 110700 | 500621800 | 4270 | 4280 | 4280 | 4270 | 1288 |
| 489 | 20230920 | 110600 | 495115825 | 4275 | 4275 | 4280 | 4275 | 5 |
| 490 | 20230920 | 110500 | 495094445 | 4275 | 4275 | 4275 | 4275 | 2 |
| 491 | 20230920 | 110400 | 495085895 | 4275 | 4275 | 4275 | 4275 | 4 |
| 492 | 20230920 | 110300 | 495068795 | 4280 | 4275 | 4280 | 4275 | 191 |
| 493 | 20230920 | 110200 | 494252000 | 4280 | 4280 | 4280 | 4280 | 0 |
| 494 | 20230920 | 110100 | 494252000 | 4280 | 4270 | 4280 | 4265 | 1312 |
| 495 | 20230920 | 110000 | 488644860 | 4260 | 4260 | 4260 | 4260 | 6 |
| 496 | 20230920 | 105900 | 488619300 | 4270 | 4270 | 4270 | 4270 | 1 |
| 497 | 20230920 | 105800 | 488615030 | 4260 | 4260 | 4265 | 4260 | 1012 |
| 498 | 20230920 | 105700 | 484299200 | 4260 | 4260 | 4260 | 4260 | 0 |
| 499 | 20230920 | 105600 | 484299200 | 4260 | 4260 | 4260 | 4260 | 124 |
| 500 | 20230920 | 105500 | 483770960 | 4260 | 4260 | 4260 | 4260 | 4 |
| 501 | 20230920 | 105400 | 483753920 | 4260 | 4260 | 4260 | 4260 | 6 |
| 502 | 20230920 | 105300 | 483728360 | 4270 | 4270 | 4270 | 4260 | 99 |
| 503 | 20230920 | 105200 | 483306500 | 4270 | 4260 | 4270 | 4260 | 12 |
| 504 | 20230920 | 105100 | 483255320 | 4260 | 4260 | 4260 | 4260 | 696 |
| 505 | 20230920 | 105000 | 480290360 | 4260 | 4260 | 4260 | 4260 | 63 |
| 506 | 20230920 | 104900 | 480021980 | 4260 | 4260 | 4260 | 4260 | 207 |
| 507 | 20230920 | 104800 | 479140160 | 4270 | 4260 | 4275 | 4260 | 1317 |
| 508 | 20230920 | 104700 | 473529455 | 4270 | 4260 | 4270 | 4260 | 215 |
| 509 | 20230920 | 104600 | 472612405 | 4270 | 4270 | 4270 | 4270 | 160 |
| 510 | 20230920 | 104500 | 471929205 | 4255 | 4260 | 4270 | 4255 | 2066 |
| 511 | 20230920 | 104400 | 463125080 | 4260 | 4260 | 4260 | 4260 | 6 |
| 512 | 20230920 | 104300 | 463099520 | 4265 | 4260 | 4265 | 4260 | 152 |
| 513 | 20230920 | 104200 | 462451990 | 4255 | 4260 | 4260 | 4255 | 1615 |
| 514 | 20230920 | 104100 | 455579275 | 4260 | 4260 | 4260 | 4260 | 3 |
| 515 | 20230920 | 104000 | 455566495 | 4260 | 4260 | 4260 | 4260 | 433 |
| 516 | 20230920 | 103900 | 453721915 | 4260 | 4260 | 4260 | 4260 | 6 |
| 517 | 20230920 | 103800 | 453696355 | 4275 | 4260 | 4275 | 4260 | 4 |
| 518 | 20230920 | 103700 | 453679300 | 4270 | 4260 | 4270 | 4260 | 914 |
| 519 | 20230920 | 103600 | 449785550 | 4260 | 4260 | 4270 | 4260 | 1304 |
| 520 | 20230920 | 103500 | 444228730 | 4260 | 4260 | 4260 | 4260 | 965 |
| 521 | 20230920 | 103400 | 440117830 | 4260 | 4260 | 4260 | 4260 | 6 |
| 522 | 20230920 | 103300 | 440092270 | 4260 | 4260 | 4260 | 4260 | 2801 |
| 523 | 20230920 | 103200 | 428160010 | 4270 | 4265 | 4270 | 4260 | 8 |
| 524 | 20230920 | 103100 | 428125900 | 4270 | 4265 | 4270 | 4260 | 142 |
| 525 | 20230920 | 103000 | 427520480 | 4260 | 4270 | 4270 | 4260 | 1410 |
| 526 | 20230920 | 102900 | 421502700 | 4275 | 4275 | 4275 | 4275 | 65 |
| 527 | 20230920 | 102800 | 421224825 | 4275 | 4280 | 4280 | 4275 | 605 |
| 528 | 20230920 | 102700 | 418636235 | 4280 | 4280 | 4280 | 4280 | 3 |
| 529 | 20230920 | 102600 | 418623395 | 4285 | 4285 | 4285 | 4280 | 522 |
| 530 | 20230920 | 102500 | 416388010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 531 | 20230920 | 102400 | 416388010 | 4280 | 4305 | 4305 | 4280 | 1536 |
| 532 | 20230920 | 102300 | 409788475 | 4285 | 4300 | 4310 | 4285 | 1459 |
| 533 | 20230920 | 102200 | 403510600 | 4300 | 4280 | 4310 | 4280 | 1645 |
| 534 | 20230920 | 102100 | 396455320 | 4280 | 4260 | 4285 | 4260 | 490 |
| 535 | 20230920 | 102000 | 394367805 | 4260 | 4325 | 4380 | 4255 | 19391 |
| 536 | 20230920 | 101900 | 310697050 | 4275 | 4285 | 4350 | 4265 | 2274 |
| 537 | 20230920 | 101800 | 300900975 | 4285 | 4275 | 4285 | 4275 | 1226 |
| 538 | 20230920 | 101700 | 295656925 | 4270 | 4260 | 4270 | 4260 | 417 |
| 539 | 20230920 | 101600 | 293879595 | 4260 | 4260 | 4260 | 4260 | 3 |
| 540 | 20230920 | 101500 | 293866815 | 4260 | 4255 | 4260 | 4255 | 6 |
| 541 | 20230920 | 101400 | 293841270 | 4255 | 4270 | 4270 | 4255 | 470 |
| 542 | 20230920 | 101300 | 291839025 | 4265 | 4260 | 4265 | 4260 | 31 |
| 543 | 20230920 | 101200 | 291706825 | 4260 | 4260 | 4260 | 4260 | 81 |
| 544 | 20230920 | 101100 | 291361765 | 4260 | 4280 | 4280 | 4260 | 217 |
| 545 | 20230920 | 101000 | 290435285 | 4280 | 4260 | 4280 | 4255 | 65 |
| 546 | 20230920 | 100900 | 290158385 | 4260 | 4255 | 4280 | 4255 | 66 |
| 547 | 20230920 | 100800 | 289877300 | 4255 | 4255 | 4255 | 4255 | 156 |
| 548 | 20230920 | 100700 | 289213520 | 4270 | 4260 | 4270 | 4250 | 1716 |
| 549 | 20230920 | 100600 | 281916760 | 4255 | 4265 | 4265 | 4250 | 561 |
| 550 | 20230920 | 100500 | 279531010 | 4255 | 4255 | 4265 | 4255 | 415 |
| 551 | 20230920 | 100400 | 277764595 | 4265 | 4270 | 4280 | 4255 | 6658 |
| 552 | 20230920 | 100300 | 249372875 | 4270 | 4270 | 4280 | 4270 | 273 |
| 553 | 20230920 | 100200 | 248204795 | 4270 | 4270 | 4270 | 4270 | 213 |
| 554 | 20230920 | 100100 | 247295285 | 4285 | 4275 | 4285 | 4270 | 1413 |
| 555 | 20230920 | 100000 | 241254890 | 4275 | 4275 | 4275 | 4270 | 342 |
| 556 | 20230920 | 095900 | 239793020 | 4270 | 4280 | 4280 | 4270 | 7610 |
| 557 | 20230920 | 095800 | 207271760 | 4280 | 4285 | 4285 | 4280 | 625 |
| 558 | 20230920 | 095700 | 204593890 | 4285 | 4305 | 4305 | 4285 | 8854 |
| 559 | 20230920 | 095600 | 166547610 | 4310 | 4305 | 4310 | 4305 | 992 |
| 560 | 20230920 | 095500 | 162276545 | 4305 | 4310 | 4315 | 4305 | 205 |
| 561 | 20230920 | 095400 | 161393300 | 4310 | 4315 | 4315 | 4310 | 33 |
| 562 | 20230920 | 095300 | 161250925 | 4315 | 4310 | 4325 | 4305 | 604 |
| 563 | 20230920 | 095200 | 158647680 | 4325 | 4305 | 4325 | 4305 | 29 |
| 564 | 20230920 | 095100 | 158522675 | 4310 | 4310 | 4310 | 4305 | 191 |
| 565 | 20230920 | 095000 | 157699475 | 4310 | 4300 | 4310 | 4300 | 212 |
| 566 | 20230920 | 094900 | 156786940 | 4305 | 4305 | 4305 | 4300 | 1281 |
| 567 | 20230920 | 094800 | 151274425 | 4305 | 4305 | 4305 | 4305 | 740 |
| 568 | 20230920 | 094700 | 148088725 | 4305 | 4315 | 4315 | 4305 | 1532 |
| 569 | 20230920 | 094600 | 141484460 | 4315 | 4315 | 4315 | 4315 | 5 |
| 570 | 20230920 | 094500 | 141462885 | 4325 | 4315 | 4325 | 4315 | 13 |
| 571 | 20230920 | 094400 | 141406690 | 4315 | 4310 | 4315 | 4310 | 329 |
| 572 | 20230920 | 094300 | 139988225 | 4315 | 4310 | 4315 | 4310 | 14 |
| 573 | 20230920 | 094200 | 139927830 | 4305 | 4310 | 4310 | 4305 | 816 |
| 574 | 20230920 | 094100 | 136413205 | 4310 | 4315 | 4325 | 4310 | 257 |
| 575 | 20230920 | 094000 | 135305495 | 4315 | 4320 | 4320 | 4310 | 1251 |
| 576 | 20230920 | 093900 | 129907960 | 4325 | 4320 | 4325 | 4320 | 206 |
| 577 | 20230920 | 093800 | 129017345 | 4320 | 4320 | 4330 | 4315 | 928 |
| 578 | 20230920 | 093700 | 125004770 | 4320 | 4315 | 4320 | 4310 | 223 |
| 579 | 20230920 | 093600 | 124042580 | 4310 | 4315 | 4325 | 4310 | 202 |
| 580 | 20230920 | 093500 | 123171795 | 4325 | 4325 | 4325 | 4315 | 36 |
| 581 | 20230920 | 093400 | 123016205 | 4315 | 4310 | 4325 | 4310 | 196 |
| 582 | 20230920 | 093300 | 122170485 | 4325 | 4325 | 4325 | 4310 | 6 |
| 583 | 20230920 | 093200 | 122144580 | 4305 | 4325 | 4325 | 4305 | 8 |
| 584 | 20230920 | 093100 | 122110100 | 4330 | 4310 | 4330 | 4305 | 1032 |
| 585 | 20230920 | 093000 | 117661905 | 4325 | 4310 | 4325 | 4310 | 494 |
| 586 | 20230920 | 092900 | 115532750 | 4310 | 4315 | 4315 | 4310 | 228 |
| 587 | 20230920 | 092800 | 114549115 | 4325 | 4315 | 4325 | 4315 | 7 |
| 588 | 20230920 | 092700 | 114518900 | 4325 | 4315 | 4325 | 4315 | 4 |
| 589 | 20230920 | 092600 | 114501630 | 4310 | 4305 | 4310 | 4300 | 880 |
| 590 | 20230920 | 092500 | 110713060 | 4310 | 4305 | 4310 | 4305 | 663 |
| 591 | 20230920 | 092400 | 107858740 | 4305 | 4305 | 4310 | 4305 | 158 |
| 592 | 20230920 | 092300 | 107177800 | 4305 | 4305 | 4305 | 4305 | 4 |
| 593 | 20230920 | 092200 | 107160580 | 4305 | 4310 | 4310 | 4305 | 1156 |
| 594 | 20230920 | 092100 | 102182390 | 4305 | 4305 | 4305 | 4305 | 8 |
| 595 | 20230920 | 092000 | 102147950 | 4330 | 4330 | 4330 | 4305 | 103 |
| 596 | 20230920 | 091900 | 101704460 | 4305 | 4310 | 4310 | 4305 | 727 |
| 597 | 20230920 | 091800 | 98572080 | 4305 | 4310 | 4310 | 4305 | 2362 |
| 598 | 20230920 | 091700 | 88397275 | 4305 | 4305 | 4310 | 4305 | 268 |
| 599 | 20230920 | 091600 | 87243530 | 4305 | 4310 | 4310 | 4305 | 1126 |
| 600 | 20230920 | 091500 | 82390755 | 4310 | 4310 | 4310 | 4310 | 748 |
| 601 | 20230920 | 091400 | 79166875 | 4310 | 4315 | 4335 | 4310 | 743 |
| 602 | 20230920 | 091300 | 75960230 | 4315 | 4330 | 4330 | 4315 | 11 |
| 603 | 20230920 | 091200 | 75912750 | 4315 | 4315 | 4330 | 4315 | 699 |
| 604 | 20230920 | 091100 | 72896265 | 4315 | 4315 | 4330 | 4315 | 441 |
| 605 | 20230920 | 091000 | 70992250 | 4315 | 4320 | 4345 | 4315 | 745 |
| 606 | 20230920 | 090900 | 67775425 | 4315 | 4315 | 4330 | 4310 | 1178 |
| 607 | 20230920 | 090800 | 62688875 | 4315 | 4315 | 4315 | 4315 | 512 |
| 608 | 20230920 | 090700 | 60479595 | 4310 | 4315 | 4330 | 4310 | 241 |
| 609 | 20230920 | 090600 | 59439795 | 4315 | 4310 | 4330 | 4310 | 422 |
| 610 | 20230920 | 090500 | 57620720 | 4310 | 4310 | 4310 | 4310 | 128 |
| 611 | 20230920 | 090400 | 57069040 | 4305 | 4305 | 4330 | 4305 | 1387 |
| 612 | 20230920 | 090300 | 51097980 | 4305 | 4310 | 4330 | 4305 | 2323 |
| 613 | 20230920 | 090200 | 41058505 | 4310 | 4310 | 4330 | 4310 | 336 |
| 614 | 20230920 | 090100 | 39609145 | 4310 | 4305 | 4310 | 4300 | 1965 |
| 615 | 20230920 | 090000 | 31156830 | 4305 | 4340 | 4345 | 4300 | 7200 |