31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 3 | 20230920 | 192300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230920 | 192200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230920 | 192100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230920 | 192000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230920 | 191900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230920 | 191800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230920 | 191700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230920 | 191600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230920 | 191500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230920 | 191400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230920 | 191300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230920 | 191200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230920 | 191100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230920 | 191000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230920 | 190900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230920 | 190800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230920 | 190700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230920 | 190600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230920 | 190500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230920 | 190400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230920 | 190300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230920 | 190200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230920 | 190100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230920 | 190000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230920 | 185900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230920 | 185800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230920 | 185700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230920 | 185600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230920 | 185500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230920 | 185400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 33 | 20230920 | 185300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230920 | 185200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230920 | 185100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230920 | 185000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230920 | 184900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230920 | 184800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230920 | 184700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230920 | 184600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230920 | 184500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230920 | 184400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230920 | 184300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230920 | 184200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230920 | 184100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230920 | 184000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230920 | 183900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230920 | 183800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230920 | 183700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230920 | 183600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230920 | 183500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230920 | 183400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230920 | 183300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230920 | 183200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230920 | 183100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230920 | 183000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230920 | 182900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230920 | 182800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230920 | 182700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230920 | 182600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230920 | 182500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230920 | 182400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 63 | 20230920 | 182300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230920 | 182200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230920 | 182100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230920 | 182000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230920 | 181900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230920 | 181800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230920 | 181700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230920 | 181600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230920 | 181500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230920 | 181400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230920 | 181300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230920 | 181200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230920 | 181100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230920 | 181000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230920 | 180900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230920 | 180800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230920 | 180700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230920 | 180600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230920 | 180500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230920 | 180400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230920 | 180300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230920 | 180200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230920 | 180100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230920 | 180000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230920 | 175900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230920 | 175800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230920 | 175700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230920 | 175600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230920 | 175500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230920 | 175400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 93 | 20230920 | 175300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230920 | 175200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230920 | 175100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230920 | 175000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230920 | 174900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230920 | 174800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230920 | 174700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230920 | 174600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230920 | 174500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230920 | 174400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230920 | 174300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230920 | 174200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230920 | 174100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230920 | 174000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230920 | 173900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230920 | 173800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230920 | 173700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230920 | 173600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230920 | 173500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230920 | 173400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230920 | 173300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230920 | 173200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230920 | 173100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230920 | 173000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230920 | 172900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230920 | 172800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230920 | 172700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230920 | 172600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230920 | 172500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230920 | 172400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 123 | 20230920 | 172300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230920 | 172200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230920 | 172100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230920 | 172000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230920 | 171900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230920 | 171800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230920 | 171700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230920 | 171600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230920 | 171500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230920 | 171400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230920 | 171300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230920 | 171200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230920 | 171100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230920 | 171000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230920 | 170900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230920 | 170800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230920 | 170700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230920 | 170600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230920 | 170500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230920 | 170400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230920 | 170300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230920 | 170200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230920 | 170100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230920 | 170000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230920 | 165900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230920 | 165800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230920 | 165700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230920 | 165600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230920 | 165500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230920 | 165400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 153 | 20230920 | 165300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230920 | 165200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230920 | 165100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230920 | 165000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230920 | 164900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230920 | 164800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230920 | 164700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230920 | 164600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230920 | 164500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230920 | 164400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230920 | 164300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230920 | 164200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230920 | 164100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230920 | 164000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230920 | 163900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230920 | 163800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230920 | 163700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230920 | 163600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230920 | 163500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230920 | 163400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230920 | 163300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230920 | 163200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230920 | 163100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230920 | 163000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230920 | 162900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230920 | 162800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230920 | 162700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230920 | 162600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230920 | 162500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230920 | 162400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 183 | 20230920 | 162300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230920 | 162200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230920 | 162100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230920 | 162000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230920 | 161900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230920 | 161800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230920 | 161700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230920 | 161600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230920 | 161500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230920 | 161400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230920 | 161300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230920 | 161200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230920 | 161100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230920 | 161000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230920 | 160900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230920 | 160800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230920 | 160700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230920 | 160600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230920 | 160500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230920 | 160400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230920 | 160300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230920 | 160200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230920 | 160100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230920 | 160000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230920 | 155900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230920 | 155800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230920 | 155700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230920 | 155600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230920 | 155500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230920 | 155400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 213 | 20230920 | 155300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230920 | 155200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230920 | 155100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230920 | 155000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230920 | 154900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230920 | 154800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230920 | 154700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230920 | 154600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230920 | 154500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230920 | 154400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230920 | 154300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230920 | 154200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20230920 | 154100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230920 | 154000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20230920 | 153900 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20230920 | 153800 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20230920 | 153700 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20230920 | 153600 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20230920 | 153500 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20230920 | 153400 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20230920 | 153300 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20230920 | 153200 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20230920 | 153100 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20230920 | 153000 | 1783467765 | 2500 | 2500 | 2500 | 2500 | 17982 |
| 237 | 20230920 | 152900 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 238 | 20230920 | 152800 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 239 | 20230920 | 152700 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 240 | 20230920 | 152600 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 241 | 20230920 | 152500 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 242 | 20230920 | 152400 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 243 | 20230920 | 152300 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 244 | 20230920 | 152200 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 245 | 20230920 | 152100 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 246 | 20230920 | 152000 | 1738512765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 247 | 20230920 | 151900 | 1738512765 | 2510 | 2510 | 2510 | 2505 | 1037 |
| 248 | 20230920 | 151800 | 1735910740 | 2510 | 2505 | 2510 | 2500 | 553 |
| 249 | 20230920 | 151700 | 1734528090 | 2500 | 2515 | 2515 | 2500 | 36 |
| 250 | 20230920 | 151600 | 1734438025 | 2515 | 2505 | 2515 | 2505 | 5470 |
| 251 | 20230920 | 151500 | 1720716160 | 2505 | 2505 | 2510 | 2500 | 1689 |
| 252 | 20230920 | 151400 | 1716491305 | 2510 | 2505 | 2510 | 2505 | 1533 |
| 253 | 20230920 | 151300 | 1712651135 | 2505 | 2505 | 2505 | 2505 | 0 |
| 254 | 20230920 | 151200 | 1712651135 | 2505 | 2500 | 2510 | 2500 | 2333 |
| 255 | 20230920 | 151100 | 1706818620 | 2510 | 2495 | 2510 | 2495 | 4590 |
| 256 | 20230920 | 151000 | 1695341190 | 2500 | 2500 | 2500 | 2500 | 933 |
| 257 | 20230920 | 150900 | 1693008690 | 2500 | 2495 | 2500 | 2495 | 1761 |
| 258 | 20230920 | 150800 | 1688614985 | 2500 | 2495 | 2500 | 2495 | 5052 |
| 259 | 20230920 | 150700 | 1676009985 | 2500 | 2500 | 2500 | 2500 | 16 |
| 260 | 20230920 | 150600 | 1675969985 | 2505 | 2505 | 2505 | 2505 | 0 |
| 261 | 20230920 | 150500 | 1675969985 | 2505 | 2505 | 2510 | 2495 | 3302 |
| 262 | 20230920 | 150400 | 1667719655 | 2510 | 2510 | 2510 | 2510 | 0 |
| 263 | 20230920 | 150300 | 1667719655 | 2510 | 2510 | 2510 | 2510 | 0 |
| 264 | 20230920 | 150200 | 1667719655 | 2510 | 2505 | 2510 | 2495 | 1104 |
| 265 | 20230920 | 150100 | 1664962205 | 2510 | 2510 | 2510 | 2510 | 0 |
| 266 | 20230920 | 150000 | 1664962205 | 2510 | 2505 | 2510 | 2505 | 903 |
| 267 | 20230920 | 145900 | 1662700185 | 2505 | 2505 | 2505 | 2505 | 7 |
| 268 | 20230920 | 145800 | 1662682650 | 2505 | 2505 | 2505 | 2505 | 2 |
| 269 | 20230920 | 145700 | 1662677640 | 2505 | 2505 | 2505 | 2500 | 5564 |
| 270 | 20230920 | 145600 | 1648766385 | 2505 | 2500 | 2505 | 2500 | 2163 |
| 271 | 20230920 | 145500 | 1643356670 | 2500 | 2500 | 2500 | 2495 | 551 |
| 272 | 20230920 | 145400 | 1641979420 | 2500 | 2500 | 2500 | 2500 | 101 |
| 273 | 20230920 | 145300 | 1641726920 | 2500 | 2500 | 2500 | 2500 | 555 |
| 274 | 20230920 | 145200 | 1640339420 | 2500 | 2500 | 2500 | 2500 | 1063 |
| 275 | 20230920 | 145100 | 1637681920 | 2505 | 2500 | 2505 | 2500 | 24 |
| 276 | 20230920 | 145000 | 1637621915 | 2505 | 2505 | 2505 | 2505 | 40 |
| 277 | 20230920 | 144900 | 1637521715 | 2505 | 2500 | 2505 | 2495 | 6386 |
| 278 | 20230920 | 144800 | 1621581710 | 2500 | 2500 | 2500 | 2500 | 1754 |
| 279 | 20230920 | 144700 | 1617196710 | 2505 | 2505 | 2505 | 2505 | 200 |
| 280 | 20230920 | 144600 | 1616695710 | 2505 | 2500 | 2505 | 2500 | 31 |
| 281 | 20230920 | 144500 | 1616618205 | 2505 | 2505 | 2505 | 2505 | 56 |
| 282 | 20230920 | 144400 | 1616477925 | 2500 | 2505 | 2505 | 2500 | 48 |
| 283 | 20230920 | 144300 | 1616357720 | 2505 | 2505 | 2505 | 2505 | 50 |
| 284 | 20230920 | 144200 | 1616232470 | 2505 | 2510 | 2510 | 2505 | 3867 |
| 285 | 20230920 | 144100 | 1606545485 | 2510 | 2505 | 2510 | 2505 | 2686 |
| 286 | 20230920 | 144000 | 1599817050 | 2505 | 2505 | 2505 | 2505 | 0 |
| 287 | 20230920 | 143900 | 1599817050 | 2505 | 2500 | 2505 | 2500 | 1050 |
| 288 | 20230920 | 143800 | 1597187040 | 2500 | 2500 | 2500 | 2500 | 4769 |
| 289 | 20230920 | 143700 | 1585264540 | 2500 | 2495 | 2500 | 2495 | 2359 |
| 290 | 20230920 | 143600 | 1579378830 | 2495 | 2495 | 2500 | 2495 | 96 |
| 291 | 20230920 | 143500 | 1579139245 | 2500 | 2495 | 2500 | 2495 | 53 |
| 292 | 20230920 | 143400 | 1579006955 | 2495 | 2495 | 2500 | 2495 | 653 |
| 293 | 20230920 | 143300 | 1577377570 | 2500 | 2505 | 2505 | 2500 | 2713 |
| 294 | 20230920 | 143200 | 1570595065 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 295 | 20230920 | 143100 | 1568095065 | 2505 | 2505 | 2505 | 2500 | 3216 |
| 296 | 20230920 | 143000 | 1560055015 | 2500 | 2490 | 2500 | 2490 | 16478 |
| 297 | 20230920 | 142900 | 1518908150 | 2490 | 2490 | 2490 | 2490 | 1 |
| 298 | 20230920 | 142800 | 1518905660 | 2490 | 2490 | 2490 | 2490 | 10 |
| 299 | 20230920 | 142700 | 1518880760 | 2485 | 2485 | 2485 | 2485 | 0 |
| 300 | 20230920 | 142600 | 1518880760 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 301 | 20230920 | 142500 | 1516395760 | 2490 | 2490 | 2490 | 2490 | 11 |
| 302 | 20230920 | 142400 | 1516368370 | 2495 | 2495 | 2495 | 2495 | 0 |
| 303 | 20230920 | 142300 | 1516368370 | 2495 | 2490 | 2495 | 2490 | 3071 |
| 304 | 20230920 | 142200 | 1508721575 | 2485 | 2485 | 2485 | 2485 | 600 |
| 305 | 20230920 | 142100 | 1507230575 | 2490 | 2485 | 2490 | 2485 | 706 |
| 306 | 20230920 | 142000 | 1505473635 | 2485 | 2490 | 2490 | 2485 | 12 |
| 307 | 20230920 | 141900 | 1505443760 | 2490 | 2485 | 2490 | 2485 | 665 |
| 308 | 20230920 | 141800 | 1503791230 | 2485 | 2480 | 2485 | 2480 | 3465 |
| 309 | 20230920 | 141700 | 1495183590 | 2485 | 2485 | 2485 | 2485 | 15731 |
| 310 | 20230920 | 141600 | 1456092055 | 2490 | 2490 | 2490 | 2490 | 50 |
| 311 | 20230920 | 141500 | 1455967555 | 2490 | 2490 | 2490 | 2490 | 12 |
| 312 | 20230920 | 141400 | 1455937675 | 2490 | 2495 | 2495 | 2490 | 5744 |
| 313 | 20230920 | 141300 | 1441635110 | 2490 | 2495 | 2495 | 2490 | 101 |
| 314 | 20230920 | 141200 | 1441383120 | 2495 | 2495 | 2495 | 2495 | 12 |
| 315 | 20230920 | 141100 | 1441353180 | 2495 | 2495 | 2495 | 2495 | 2 |
| 316 | 20230920 | 141000 | 1441348190 | 2495 | 2495 | 2495 | 2495 | 0 |
| 317 | 20230920 | 140900 | 1441348190 | 2495 | 2495 | 2495 | 2495 | 575 |
| 318 | 20230920 | 140800 | 1439913565 | 2485 | 2490 | 2495 | 2485 | 1214 |
| 319 | 20230920 | 140700 | 1436890945 | 2495 | 2490 | 2495 | 2490 | 1449 |
| 320 | 20230920 | 140600 | 1433282915 | 2495 | 2495 | 2495 | 2495 | 1 |
| 321 | 20230920 | 140500 | 1433280420 | 2495 | 2495 | 2495 | 2495 | 155 |
| 322 | 20230920 | 140400 | 1432893695 | 2495 | 2495 | 2495 | 2495 | 1 |
| 323 | 20230920 | 140300 | 1432891200 | 2490 | 2490 | 2490 | 2490 | 0 |
| 324 | 20230920 | 140200 | 1432891200 | 2490 | 2490 | 2490 | 2490 | 3000 |
| 325 | 20230920 | 140100 | 1425421200 | 2490 | 2495 | 2495 | 2490 | 312 |
| 326 | 20230920 | 140000 | 1424644260 | 2495 | 2495 | 2495 | 2495 | 200 |
| 327 | 20230920 | 135900 | 1424145260 | 2495 | 2495 | 2495 | 2495 | 0 |
| 328 | 20230920 | 135800 | 1424145260 | 2495 | 2495 | 2495 | 2495 | 0 |
| 329 | 20230920 | 135700 | 1424145260 | 2495 | 2495 | 2495 | 2495 | 1 |
| 330 | 20230920 | 135600 | 1424142765 | 2495 | 2495 | 2495 | 2495 | 2 |
| 331 | 20230920 | 135500 | 1424137775 | 2495 | 2495 | 2495 | 2495 | 182 |
| 332 | 20230920 | 135400 | 1423683685 | 2495 | 2495 | 2495 | 2495 | 637 |
| 333 | 20230920 | 135300 | 1422094370 | 2495 | 2495 | 2495 | 2495 | 745 |
| 334 | 20230920 | 135200 | 1420235595 | 2495 | 2495 | 2495 | 2495 | 46 |
| 335 | 20230920 | 135100 | 1420120825 | 2495 | 2495 | 2495 | 2495 | 216 |
| 336 | 20230920 | 135000 | 1419581905 | 2495 | 2495 | 2495 | 2495 | 867 |
| 337 | 20230920 | 134900 | 1417418740 | 2495 | 2495 | 2495 | 2495 | 373 |
| 338 | 20230920 | 134800 | 1416488105 | 2495 | 2495 | 2495 | 2495 | 0 |
| 339 | 20230920 | 134700 | 1416488105 | 2495 | 2490 | 2495 | 2490 | 522 |
| 340 | 20230920 | 134600 | 1415188320 | 2495 | 2495 | 2495 | 2495 | 0 |
| 341 | 20230920 | 134500 | 1415188320 | 2495 | 2495 | 2495 | 2495 | 1064 |
| 342 | 20230920 | 134400 | 1412533640 | 2495 | 2495 | 2500 | 2495 | 17516 |
| 343 | 20230920 | 134300 | 1368755675 | 2495 | 2495 | 2495 | 2495 | 600 |
| 344 | 20230920 | 134200 | 1367258675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 345 | 20230920 | 134100 | 1367258675 | 2495 | 2490 | 2495 | 2490 | 3001 |
| 346 | 20230920 | 134000 | 1359786180 | 2495 | 2495 | 2495 | 2495 | 44 |
| 347 | 20230920 | 133900 | 1359676400 | 2495 | 2495 | 2495 | 2495 | 40 |
| 348 | 20230920 | 133800 | 1359576600 | 2495 | 2490 | 2495 | 2490 | 1176 |
| 349 | 20230920 | 133700 | 1356648335 | 2490 | 2490 | 2490 | 2490 | 314 |
| 350 | 20230920 | 133600 | 1355866475 | 2490 | 2490 | 2490 | 2490 | 97 |
| 351 | 20230920 | 133500 | 1355624945 | 2485 | 2490 | 2490 | 2485 | 193 |
| 352 | 20230920 | 133400 | 1355144875 | 2490 | 2490 | 2490 | 2490 | 0 |
| 353 | 20230920 | 133300 | 1355144875 | 2490 | 2490 | 2490 | 2490 | 92 |
| 354 | 20230920 | 133200 | 1354915795 | 2490 | 2490 | 2490 | 2490 | 0 |
| 355 | 20230920 | 133100 | 1354915795 | 2490 | 2490 | 2490 | 2485 | 616 |
| 356 | 20230920 | 133000 | 1353384455 | 2490 | 2490 | 2490 | 2485 | 206 |
| 357 | 20230920 | 132900 | 1352872015 | 2490 | 2490 | 2490 | 2490 | 8 |
| 358 | 20230920 | 132800 | 1352852095 | 2490 | 2490 | 2490 | 2490 | 10 |
| 359 | 20230920 | 132700 | 1352827195 | 2485 | 2485 | 2485 | 2485 | 22 |
| 360 | 20230920 | 132600 | 1352772525 | 2485 | 2490 | 2490 | 2485 | 304 |
| 361 | 20230920 | 132500 | 1352017065 | 2490 | 2490 | 2490 | 2490 | 2 |
| 362 | 20230920 | 132400 | 1352012085 | 2485 | 2490 | 2490 | 2485 | 126 |
| 363 | 20230920 | 132300 | 1351698945 | 2490 | 2490 | 2490 | 2490 | 503 |
| 364 | 20230920 | 132200 | 1350446475 | 2490 | 2485 | 2490 | 2485 | 114 |
| 365 | 20230920 | 132100 | 1350163180 | 2490 | 2485 | 2490 | 2485 | 76 |
| 366 | 20230920 | 132000 | 1349974305 | 2490 | 2490 | 2490 | 2490 | 0 |
| 367 | 20230920 | 131900 | 1349974305 | 2490 | 2490 | 2490 | 2490 | 7 |
| 368 | 20230920 | 131800 | 1349956875 | 2490 | 2495 | 2495 | 2490 | 38 |
| 369 | 20230920 | 131700 | 1349862165 | 2495 | 2495 | 2495 | 2485 | 153 |
| 370 | 20230920 | 131600 | 1349480930 | 2495 | 2495 | 2495 | 2485 | 89 |
| 371 | 20230920 | 131500 | 1349259475 | 2495 | 2485 | 2495 | 2480 | 750 |
| 372 | 20230920 | 131400 | 1347394685 | 2480 | 2495 | 2495 | 2480 | 10302 |
| 373 | 20230920 | 131300 | 1321822265 | 2495 | 2490 | 2495 | 2490 | 3112 |
| 374 | 20230920 | 131200 | 1314072825 | 2495 | 2495 | 2500 | 2495 | 128 |
| 375 | 20230920 | 131100 | 1313753235 | 2495 | 2500 | 2500 | 2495 | 67 |
| 376 | 20230920 | 131000 | 1313585850 | 2500 | 2500 | 2500 | 2500 | 76 |
| 377 | 20230920 | 130900 | 1313395850 | 2500 | 2500 | 2500 | 2500 | 131 |
| 378 | 20230920 | 130800 | 1313068350 | 2500 | 2495 | 2500 | 2490 | 5299 |
| 379 | 20230920 | 130700 | 1299851540 | 2495 | 2490 | 2495 | 2490 | 1233 |
| 380 | 20230920 | 130600 | 1296781330 | 2490 | 2490 | 2490 | 2490 | 6 |
| 381 | 20230920 | 130500 | 1296766390 | 2485 | 2485 | 2490 | 2485 | 3524 |
| 382 | 20230920 | 130400 | 1288009240 | 2485 | 2485 | 2495 | 2485 | 2915 |
| 383 | 20230920 | 130300 | 1280761030 | 2485 | 2490 | 2495 | 2485 | 10085 |
| 384 | 20230920 | 130200 | 1255699425 | 2495 | 2495 | 2495 | 2495 | 0 |
| 385 | 20230920 | 130100 | 1255699425 | 2495 | 2490 | 2495 | 2480 | 6106 |
| 386 | 20230920 | 130000 | 1240543110 | 2495 | 2490 | 2495 | 2485 | 1716 |
| 387 | 20230920 | 125900 | 1236272225 | 2490 | 2480 | 2490 | 2480 | 5010 |
| 388 | 20230920 | 125800 | 1223842315 | 2490 | 2490 | 2490 | 2480 | 8355 |
| 389 | 20230920 | 125700 | 1203086805 | 2490 | 2500 | 2500 | 2490 | 3601 |
| 390 | 20230920 | 125600 | 1194096030 | 2500 | 2490 | 2500 | 2490 | 4845 |
| 391 | 20230920 | 125500 | 1182031970 | 2490 | 2495 | 2500 | 2485 | 19198 |
| 392 | 20230920 | 125400 | 1134196330 | 2495 | 2500 | 2510 | 2495 | 1881 |
| 393 | 20230920 | 125300 | 1129486000 | 2500 | 2500 | 2500 | 2500 | 1207 |
| 394 | 20230920 | 125200 | 1126468500 | 2500 | 2495 | 2500 | 2495 | 4831 |
| 395 | 20230920 | 125100 | 1114415150 | 2495 | 2500 | 2500 | 2495 | 2305 |
| 396 | 20230920 | 125000 | 1108664150 | 2500 | 2495 | 2500 | 2495 | 2612 |
| 397 | 20230920 | 124900 | 1102147205 | 2495 | 2495 | 2495 | 2495 | 100 |
| 398 | 20230920 | 124800 | 1101897705 | 2500 | 2500 | 2500 | 2500 | 31 |
| 399 | 20230920 | 124700 | 1101820205 | 2500 | 2500 | 2500 | 2500 | 31 |
| 400 | 20230920 | 124600 | 1101742705 | 2500 | 2500 | 2500 | 2495 | 112 |
| 401 | 20230920 | 124500 | 1101463255 | 2495 | 2495 | 2495 | 2495 | 9982 |
| 402 | 20230920 | 124400 | 1076558165 | 2500 | 2500 | 2500 | 2500 | 0 |
| 403 | 20230920 | 124300 | 1076558165 | 2500 | 2500 | 2500 | 2495 | 1837 |
| 404 | 20230920 | 124200 | 1071974080 | 2500 | 2500 | 2500 | 2495 | 327 |
| 405 | 20230920 | 124100 | 1071156830 | 2500 | 2500 | 2500 | 2500 | 11 |
| 406 | 20230920 | 124000 | 1071129330 | 2495 | 2500 | 2500 | 2495 | 212 |
| 407 | 20230920 | 123900 | 1070600290 | 2500 | 2500 | 2500 | 2500 | 234 |
| 408 | 20230920 | 123800 | 1070015290 | 2500 | 2500 | 2500 | 2495 | 2174 |
| 409 | 20230920 | 123700 | 1064584140 | 2500 | 2500 | 2500 | 2500 | 1217 |
| 410 | 20230920 | 123600 | 1061541640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 411 | 20230920 | 123500 | 1061541640 | 2505 | 2505 | 2505 | 2505 | 1 |
| 412 | 20230920 | 123400 | 1061539135 | 2505 | 2500 | 2505 | 2500 | 1302 |
| 413 | 20230920 | 123300 | 1058284125 | 2500 | 2500 | 2500 | 2500 | 100 |
| 414 | 20230920 | 123200 | 1058034125 | 2500 | 2500 | 2500 | 2500 | 2 |
| 415 | 20230920 | 123100 | 1058029125 | 2505 | 2505 | 2505 | 2505 | 1 |
| 416 | 20230920 | 123000 | 1058026620 | 2500 | 2500 | 2500 | 2500 | 49 |
| 417 | 20230920 | 122900 | 1057904120 | 2505 | 2505 | 2505 | 2505 | 254 |
| 418 | 20230920 | 122800 | 1057267850 | 2505 | 2505 | 2505 | 2495 | 166 |
| 419 | 20230920 | 122700 | 1056853020 | 2505 | 2505 | 2505 | 2505 | 400 |
| 420 | 20230920 | 122600 | 1055851020 | 2505 | 2500 | 2505 | 2495 | 804 |
| 421 | 20230920 | 122500 | 1053843740 | 2500 | 2500 | 2500 | 2500 | 3744 |
| 422 | 20230920 | 122400 | 1044483740 | 2510 | 2500 | 2510 | 2500 | 27 |
| 423 | 20230920 | 122300 | 1044416230 | 2500 | 2505 | 2505 | 2495 | 2507 |
| 424 | 20230920 | 122200 | 1038155055 | 2510 | 2505 | 2510 | 2505 | 3 |
| 425 | 20230920 | 122100 | 1038147535 | 2510 | 2505 | 2510 | 2505 | 1095 |
| 426 | 20230920 | 122000 | 1035404555 | 2505 | 2510 | 2510 | 2505 | 117 |
| 427 | 20230920 | 121900 | 1035111385 | 2510 | 2510 | 2510 | 2510 | 20 |
| 428 | 20230920 | 121800 | 1035061185 | 2510 | 2510 | 2510 | 2510 | 1 |
| 429 | 20230920 | 121700 | 1035058675 | 2510 | 2510 | 2510 | 2510 | 0 |
| 430 | 20230920 | 121600 | 1035058675 | 2510 | 2510 | 2510 | 2510 | 1 |
| 431 | 20230920 | 121500 | 1035056165 | 2505 | 2510 | 2510 | 2505 | 1201 |
| 432 | 20230920 | 121400 | 1032047655 | 2505 | 2505 | 2505 | 2505 | 39 |
| 433 | 20230920 | 121300 | 1031949960 | 2515 | 2515 | 2515 | 2515 | 10 |
| 434 | 20230920 | 121200 | 1031924810 | 2515 | 2515 | 2515 | 2515 | 0 |
| 435 | 20230920 | 121100 | 1031924810 | 2515 | 2515 | 2515 | 2515 | 1 |
| 436 | 20230920 | 121000 | 1031922295 | 2515 | 2515 | 2515 | 2515 | 5 |
| 437 | 20230920 | 120900 | 1031909720 | 2515 | 2520 | 2525 | 2510 | 3654 |
| 438 | 20230920 | 120800 | 1022710165 | 2520 | 2515 | 2520 | 2515 | 8450 |
| 439 | 20230920 | 120700 | 1001436165 | 2510 | 2510 | 2510 | 2510 | 1301 |
| 440 | 20230920 | 120600 | 998170655 | 2505 | 2500 | 2505 | 2500 | 5038 |
| 441 | 20230920 | 120500 | 985565465 | 2505 | 2505 | 2505 | 2500 | 942 |
| 442 | 20230920 | 120400 | 983210455 | 2500 | 2505 | 2505 | 2500 | 152 |
| 443 | 20230920 | 120300 | 982830450 | 2505 | 2505 | 2505 | 2505 | 0 |
| 444 | 20230920 | 120200 | 982830450 | 2505 | 2505 | 2505 | 2505 | 50 |
| 445 | 20230920 | 120100 | 982705200 | 2505 | 2505 | 2505 | 2505 | 1 |
| 446 | 20230920 | 120000 | 982702695 | 2500 | 2500 | 2500 | 2500 | 1 |
| 447 | 20230920 | 115900 | 982700195 | 2500 | 2500 | 2500 | 2500 | 1 |
| 448 | 20230920 | 115800 | 982697695 | 2500 | 2500 | 2500 | 2495 | 5813 |
| 449 | 20230920 | 115700 | 968190195 | 2500 | 2505 | 2505 | 2495 | 15034 |
| 450 | 20230920 | 115600 | 930669730 | 2500 | 2505 | 2505 | 2500 | 11 |
| 451 | 20230920 | 115500 | 930642180 | 2500 | 2500 | 2505 | 2500 | 59 |
| 452 | 20230920 | 115400 | 930494675 | 2505 | 2505 | 2505 | 2505 | 2 |
| 453 | 20230920 | 115300 | 930489665 | 2500 | 2505 | 2505 | 2500 | 8474 |
| 454 | 20230920 | 115200 | 909271795 | 2510 | 2510 | 2510 | 2510 | 201 |
| 455 | 20230920 | 115100 | 908767285 | 2510 | 2510 | 2510 | 2510 | 0 |
| 456 | 20230920 | 115000 | 908767285 | 2510 | 2510 | 2510 | 2510 | 1 |
| 457 | 20230920 | 114900 | 908764775 | 2510 | 2510 | 2510 | 2505 | 21 |
| 458 | 20230920 | 114800 | 908712145 | 2510 | 2510 | 2510 | 2510 | 30 |
| 459 | 20230920 | 114700 | 908636845 | 2510 | 2510 | 2510 | 2510 | 2 |
| 460 | 20230920 | 114600 | 908631825 | 2510 | 2505 | 2510 | 2505 | 3 |
| 461 | 20230920 | 114500 | 908624300 | 2510 | 2510 | 2510 | 2510 | 1044 |
| 462 | 20230920 | 114400 | 906003860 | 2515 | 2505 | 2515 | 2505 | 5129 |
| 463 | 20230920 | 114300 | 893148850 | 2505 | 2500 | 2505 | 2500 | 3520 |
| 464 | 20230920 | 114200 | 884341345 | 2500 | 2500 | 2500 | 2500 | 70 |
| 465 | 20230920 | 114100 | 884166345 | 2495 | 2495 | 2495 | 2495 | 250 |
| 466 | 20230920 | 114000 | 883542595 | 2500 | 2500 | 2500 | 2500 | 240 |
| 467 | 20230920 | 113900 | 882942595 | 2500 | 2500 | 2500 | 2500 | 265 |
| 468 | 20230920 | 113800 | 882280095 | 2505 | 2500 | 2505 | 2500 | 252 |
| 469 | 20230920 | 113700 | 881650090 | 2505 | 2500 | 2505 | 2500 | 749 |
| 470 | 20230920 | 113600 | 879777430 | 2495 | 2495 | 2495 | 2495 | 0 |
| 471 | 20230920 | 113500 | 879777430 | 2495 | 2495 | 2495 | 2495 | 0 |
| 472 | 20230920 | 113400 | 879777430 | 2495 | 2505 | 2505 | 2495 | 1378 |
| 473 | 20230920 | 113300 | 876339310 | 2500 | 2500 | 2500 | 2500 | 1768 |
| 474 | 20230920 | 113200 | 871919310 | 2500 | 2500 | 2500 | 2500 | 17 |
| 475 | 20230920 | 113100 | 871876810 | 2500 | 2505 | 2505 | 2500 | 1001 |
| 476 | 20230920 | 113000 | 869374305 | 2495 | 2500 | 2505 | 2495 | 1692 |
| 477 | 20230920 | 112900 | 865144550 | 2500 | 2495 | 2500 | 2495 | 2889 |
| 478 | 20230920 | 112800 | 857928985 | 2500 | 2495 | 2500 | 2495 | 153 |
| 479 | 20230920 | 112700 | 857547135 | 2500 | 2505 | 2505 | 2495 | 3599 |
| 480 | 20230920 | 112600 | 848553115 | 2505 | 2500 | 2505 | 2500 | 972 |
| 481 | 20230920 | 112500 | 846121255 | 2505 | 2505 | 2505 | 2505 | 1997 |
| 482 | 20230920 | 112400 | 841118770 | 2510 | 2510 | 2510 | 2510 | 0 |
| 483 | 20230920 | 112300 | 841118770 | 2510 | 2510 | 2510 | 2510 | 1 |
| 484 | 20230920 | 112200 | 841116260 | 2505 | 2505 | 2505 | 2505 | 4422 |
| 485 | 20230920 | 112100 | 830039150 | 2505 | 2505 | 2505 | 2505 | 60 |
| 486 | 20230920 | 112000 | 829888850 | 2505 | 2500 | 2505 | 2500 | 102 |
| 487 | 20230920 | 111900 | 829633840 | 2505 | 2500 | 2505 | 2500 | 3551 |
| 488 | 20230920 | 111800 | 820748835 | 2500 | 2500 | 2500 | 2500 | 849 |
| 489 | 20230920 | 111700 | 818626335 | 2505 | 2500 | 2505 | 2500 | 519 |
| 490 | 20230920 | 111600 | 817328780 | 2500 | 2505 | 2505 | 2500 | 110 |
| 491 | 20230920 | 111500 | 817053730 | 2505 | 2500 | 2505 | 2500 | 32 |
| 492 | 20230920 | 111400 | 816973720 | 2505 | 2505 | 2505 | 2500 | 221 |
| 493 | 20230920 | 111300 | 816421115 | 2500 | 2500 | 2505 | 2500 | 1962 |
| 494 | 20230920 | 111200 | 811516110 | 2500 | 2505 | 2505 | 2500 | 6460 |
| 495 | 20230920 | 111100 | 795365595 | 2505 | 2505 | 2505 | 2500 | 3009 |
| 496 | 20230920 | 111000 | 787832890 | 2505 | 2505 | 2505 | 2505 | 41 |
| 497 | 20230920 | 110900 | 787730185 | 2500 | 2500 | 2500 | 2500 | 3065 |
| 498 | 20230920 | 110800 | 780067685 | 2505 | 2505 | 2510 | 2505 | 1280 |
| 499 | 20230920 | 110700 | 776860950 | 2505 | 2505 | 2505 | 2505 | 10 |
| 500 | 20230920 | 110600 | 776835900 | 2510 | 2510 | 2510 | 2510 | 0 |
| 501 | 20230920 | 110500 | 776835900 | 2510 | 2510 | 2510 | 2510 | 549 |
| 502 | 20230920 | 110400 | 775457910 | 2500 | 2505 | 2505 | 2500 | 2916 |
| 503 | 20230920 | 110300 | 768166700 | 2505 | 2505 | 2505 | 2505 | 250 |
| 504 | 20230920 | 110200 | 767540450 | 2510 | 2505 | 2510 | 2505 | 130 |
| 505 | 20230920 | 110100 | 767214795 | 2505 | 2505 | 2505 | 2505 | 282 |
| 506 | 20230920 | 110000 | 766508385 | 2510 | 2505 | 2510 | 2505 | 250 |
| 507 | 20230920 | 105900 | 765882130 | 2505 | 2500 | 2505 | 2500 | 5660 |
| 508 | 20230920 | 105800 | 751729765 | 2505 | 2505 | 2505 | 2505 | 190 |
| 509 | 20230920 | 105700 | 751253815 | 2510 | 2510 | 2510 | 2510 | 15 |
| 510 | 20230920 | 105600 | 751216165 | 2510 | 2510 | 2510 | 2500 | 10670 |
| 511 | 20230920 | 105500 | 724532205 | 2510 | 2510 | 2510 | 2505 | 565 |
| 512 | 20230920 | 105400 | 723116825 | 2510 | 2510 | 2510 | 2505 | 1561 |
| 513 | 20230920 | 105300 | 719201265 | 2510 | 2510 | 2510 | 2510 | 690 |
| 514 | 20230920 | 105200 | 717469365 | 2515 | 2510 | 2515 | 2510 | 404 |
| 515 | 20230920 | 105100 | 716455315 | 2510 | 2510 | 2510 | 2510 | 43 |
| 516 | 20230920 | 105000 | 716347385 | 2515 | 2510 | 2515 | 2510 | 107 |
| 517 | 20230920 | 104900 | 716078805 | 2515 | 2510 | 2515 | 2505 | 2304 |
| 518 | 20230920 | 104800 | 710306250 | 2510 | 2510 | 2510 | 2510 | 32 |
| 519 | 20230920 | 104700 | 710225930 | 2515 | 2510 | 2520 | 2510 | 2527 |
| 520 | 20230920 | 104600 | 703883125 | 2510 | 2510 | 2510 | 2510 | 6 |
| 521 | 20230920 | 104500 | 703868065 | 2510 | 2515 | 2515 | 2505 | 491 |
| 522 | 20230920 | 104400 | 702638000 | 2510 | 2510 | 2520 | 2505 | 12724 |
| 523 | 20230920 | 104300 | 670744965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 524 | 20230920 | 104200 | 670744965 | 2510 | 2510 | 2510 | 2510 | 766 |
| 525 | 20230920 | 104100 | 668822305 | 2520 | 2520 | 2520 | 2520 | 0 |
| 526 | 20230920 | 104000 | 668822305 | 2520 | 2520 | 2520 | 2520 | 0 |
| 527 | 20230920 | 103900 | 668822305 | 2520 | 2515 | 2520 | 2515 | 71 |
| 528 | 20230920 | 103800 | 668643735 | 2515 | 2510 | 2515 | 2510 | 111 |
| 529 | 20230920 | 103700 | 668365070 | 2510 | 2515 | 2520 | 2510 | 17 |
| 530 | 20230920 | 103600 | 668322315 | 2520 | 2520 | 2520 | 2520 | 0 |
| 531 | 20230920 | 103500 | 668322315 | 2520 | 2515 | 2520 | 2515 | 103 |
| 532 | 20230920 | 103400 | 668063260 | 2510 | 2510 | 2520 | 2510 | 5617 |
| 533 | 20230920 | 103300 | 653963560 | 2520 | 2515 | 2520 | 2515 | 51 |
| 534 | 20230920 | 103200 | 653835290 | 2515 | 2515 | 2520 | 2515 | 32 |
| 535 | 20230920 | 103100 | 653754805 | 2520 | 2520 | 2520 | 2520 | 22 |
| 536 | 20230920 | 103000 | 653699365 | 2520 | 2515 | 2520 | 2510 | 4014 |
| 537 | 20230920 | 102900 | 643604400 | 2520 | 2520 | 2520 | 2520 | 253 |
| 538 | 20230920 | 102800 | 642966840 | 2515 | 2520 | 2520 | 2515 | 590 |
| 539 | 20230920 | 102700 | 641482985 | 2515 | 2520 | 2520 | 2515 | 72 |
| 540 | 20230920 | 102600 | 641301895 | 2525 | 2520 | 2525 | 2520 | 556 |
| 541 | 20230920 | 102500 | 639900765 | 2525 | 2525 | 2525 | 2525 | 1 |
| 542 | 20230920 | 102400 | 639898240 | 2520 | 2520 | 2520 | 2520 | 130 |
| 543 | 20230920 | 102300 | 639570640 | 2525 | 2525 | 2525 | 2525 | 10 |
| 544 | 20230920 | 102200 | 639545390 | 2525 | 2525 | 2525 | 2525 | 0 |
| 545 | 20230920 | 102100 | 639545390 | 2525 | 2520 | 2525 | 2520 | 291 |
| 546 | 20230920 | 102000 | 638812065 | 2520 | 2520 | 2520 | 2520 | 50 |
| 547 | 20230920 | 101900 | 638686065 | 2520 | 2520 | 2520 | 2520 | 281 |
| 548 | 20230920 | 101800 | 637977945 | 2515 | 2515 | 2515 | 2515 | 51 |
| 549 | 20230920 | 101700 | 637849680 | 2515 | 2520 | 2520 | 2515 | 14 |
| 550 | 20230920 | 101600 | 637814405 | 2520 | 2520 | 2520 | 2520 | 438 |
| 551 | 20230920 | 101500 | 636710645 | 2520 | 2520 | 2520 | 2520 | 3351 |
| 552 | 20230920 | 101400 | 628266125 | 2520 | 2520 | 2520 | 2515 | 54 |
| 553 | 20230920 | 101300 | 628130085 | 2520 | 2520 | 2520 | 2520 | 78 |
| 554 | 20230920 | 101200 | 627933525 | 2520 | 2520 | 2520 | 2520 | 358 |
| 555 | 20230920 | 101100 | 627031365 | 2520 | 2520 | 2520 | 2520 | 39 |
| 556 | 20230920 | 101000 | 626933085 | 2520 | 2515 | 2520 | 2515 | 3532 |
| 557 | 20230920 | 100900 | 618050040 | 2515 | 2515 | 2515 | 2515 | 268 |
| 558 | 20230920 | 100800 | 617376020 | 2515 | 2515 | 2515 | 2515 | 12 |
| 559 | 20230920 | 100700 | 617345840 | 2510 | 2515 | 2515 | 2510 | 300 |
| 560 | 20230920 | 100600 | 616592590 | 2515 | 2520 | 2520 | 2510 | 485 |
| 561 | 20230920 | 100500 | 615373790 | 2520 | 2515 | 2520 | 2510 | 3141 |
| 562 | 20230920 | 100400 | 607474590 | 2515 | 2515 | 2515 | 2515 | 44 |
| 563 | 20230920 | 100300 | 607363930 | 2515 | 2510 | 2515 | 2505 | 2651 |
| 564 | 20230920 | 100200 | 600720695 | 2510 | 2510 | 2510 | 2510 | 5 |
| 565 | 20230920 | 100100 | 600708145 | 2515 | 2515 | 2515 | 2515 | 867 |
| 566 | 20230920 | 100000 | 598527640 | 2520 | 2520 | 2520 | 2520 | 9 |
| 567 | 20230920 | 095900 | 598504960 | 2525 | 2515 | 2525 | 2515 | 1122 |
| 568 | 20230920 | 095800 | 595682510 | 2520 | 2530 | 2530 | 2520 | 5123 |
| 569 | 20230920 | 095700 | 582769540 | 2530 | 2525 | 2530 | 2525 | 3566 |
| 570 | 20230920 | 095600 | 573765370 | 2525 | 2525 | 2525 | 2520 | 4514 |
| 571 | 20230920 | 095500 | 562375640 | 2520 | 2525 | 2525 | 2520 | 1860 |
| 572 | 20230920 | 095400 | 557679410 | 2520 | 2515 | 2520 | 2515 | 5454 |
| 573 | 20230920 | 095300 | 543939345 | 2510 | 2515 | 2515 | 2510 | 1498 |
| 574 | 20230920 | 095200 | 540177360 | 2515 | 2515 | 2515 | 2515 | 7 |
| 575 | 20230920 | 095100 | 540159755 | 2515 | 2515 | 2515 | 2510 | 1707 |
| 576 | 20230920 | 095000 | 535874900 | 2515 | 2510 | 2520 | 2510 | 6294 |
| 577 | 20230920 | 094900 | 520071735 | 2515 | 2515 | 2520 | 2510 | 10522 |
| 578 | 20230920 | 094800 | 493653530 | 2515 | 2515 | 2520 | 2515 | 802 |
| 579 | 20230920 | 094700 | 491636255 | 2515 | 2510 | 2520 | 2510 | 3157 |
| 580 | 20230920 | 094600 | 483700340 | 2515 | 2520 | 2520 | 2510 | 11497 |
| 581 | 20230920 | 094500 | 454784515 | 2520 | 2520 | 2520 | 2520 | 3946 |
| 582 | 20230920 | 094400 | 444840595 | 2520 | 2520 | 2525 | 2520 | 1482 |
| 583 | 20230920 | 094300 | 441105950 | 2525 | 2525 | 2525 | 2520 | 1012 |
| 584 | 20230920 | 094200 | 438555650 | 2530 | 2525 | 2530 | 2525 | 5506 |
| 585 | 20230920 | 094100 | 424652995 | 2530 | 2535 | 2535 | 2530 | 3348 |
| 586 | 20230920 | 094000 | 416174225 | 2535 | 2540 | 2540 | 2535 | 101 |
| 587 | 20230920 | 093900 | 415918185 | 2540 | 2540 | 2540 | 2540 | 10 |
| 588 | 20230920 | 093800 | 415892785 | 2540 | 2540 | 2540 | 2540 | 123 |
| 589 | 20230920 | 093700 | 415580365 | 2540 | 2535 | 2540 | 2530 | 4882 |
| 590 | 20230920 | 093600 | 403204080 | 2535 | 2535 | 2535 | 2535 | 4 |
| 591 | 20230920 | 093500 | 403193940 | 2535 | 2535 | 2535 | 2535 | 0 |
| 592 | 20230920 | 093400 | 403193940 | 2535 | 2535 | 2535 | 2535 | 0 |
| 593 | 20230920 | 093300 | 403193940 | 2535 | 2535 | 2535 | 2530 | 103 |
| 594 | 20230920 | 093200 | 402933335 | 2535 | 2525 | 2535 | 2525 | 9507 |
| 595 | 20230920 | 093100 | 378906120 | 2530 | 2520 | 2530 | 2520 | 8651 |
| 596 | 20230920 | 093000 | 357080405 | 2520 | 2520 | 2520 | 2520 | 265 |
| 597 | 20230920 | 092900 | 356412605 | 2525 | 2525 | 2525 | 2520 | 1052 |
| 598 | 20230920 | 092800 | 353759055 | 2520 | 2520 | 2525 | 2520 | 1054 |
| 599 | 20230920 | 092700 | 351102865 | 2520 | 2525 | 2525 | 2520 | 472 |
| 600 | 20230920 | 092600 | 349913375 | 2520 | 2525 | 2525 | 2520 | 113 |
| 601 | 20230920 | 092500 | 349628110 | 2520 | 2525 | 2530 | 2520 | 5045 |
| 602 | 20230920 | 092400 | 336889660 | 2525 | 2520 | 2525 | 2520 | 1232 |
| 603 | 20230920 | 092300 | 333785015 | 2525 | 2520 | 2525 | 2515 | 3279 |
| 604 | 20230920 | 092200 | 325521700 | 2520 | 2525 | 2525 | 2520 | 1328 |
| 605 | 20230920 | 092100 | 322174170 | 2525 | 2530 | 2530 | 2525 | 2756 |
| 606 | 20230920 | 092000 | 315215265 | 2525 | 2525 | 2525 | 2525 | 4309 |
| 607 | 20230920 | 091900 | 304335040 | 2525 | 2525 | 2525 | 2525 | 3601 |
| 608 | 20230920 | 091800 | 295242515 | 2530 | 2520 | 2530 | 2520 | 4020 |
| 609 | 20230920 | 091700 | 285090425 | 2515 | 2520 | 2525 | 2515 | 3770 |
| 610 | 20230920 | 091600 | 275602465 | 2525 | 2520 | 2525 | 2520 | 162 |
| 611 | 20230920 | 091500 | 275193915 | 2530 | 2535 | 2535 | 2520 | 17843 |
| 612 | 20230920 | 091400 | 230122305 | 2535 | 2535 | 2535 | 2535 | 147 |
| 613 | 20230920 | 091300 | 229749660 | 2540 | 2540 | 2540 | 2535 | 3274 |
| 614 | 20230920 | 091200 | 221449765 | 2540 | 2545 | 2545 | 2540 | 216 |
| 615 | 20230920 | 091100 | 220901075 | 2545 | 2545 | 2550 | 2540 | 12584 |
| 616 | 20230920 | 091000 | 188930125 | 2545 | 2535 | 2545 | 2535 | 1118 |
| 617 | 20230920 | 090900 | 186089900 | 2535 | 2535 | 2535 | 2535 | 1934 |
| 618 | 20230920 | 090800 | 181187210 | 2535 | 2530 | 2535 | 2525 | 10276 |
| 619 | 20230920 | 090700 | 155199520 | 2525 | 2535 | 2535 | 2520 | 25550 |
| 620 | 20230920 | 090600 | 90582105 | 2540 | 2535 | 2540 | 2530 | 2828 |
| 621 | 20230920 | 090500 | 83418025 | 2530 | 2535 | 2535 | 2525 | 8462 |
| 622 | 20230920 | 090400 | 62027230 | 2530 | 2535 | 2535 | 2530 | 4576 |
| 623 | 20230920 | 090300 | 50445610 | 2540 | 2545 | 2545 | 2540 | 31 |
| 624 | 20230920 | 090200 | 50366865 | 2540 | 2545 | 2545 | 2540 | 7095 |
| 625 | 20230920 | 090100 | 32343825 | 2550 | 2545 | 2550 | 2545 | 2433 |
| 626 | 20230920 | 090000 | 26151305 | 2550 | 2570 | 2570 | 2550 | 10201 |