29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 3 | 20230920 | 184500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230920 | 184400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230920 | 184300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230920 | 184200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230920 | 184100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230920 | 184000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230920 | 183900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230920 | 183800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230920 | 183700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230920 | 183600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230920 | 183500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230920 | 183400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230920 | 183300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230920 | 183200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230920 | 183100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230920 | 183000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230920 | 182900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230920 | 182800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230920 | 182700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230920 | 182600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230920 | 182500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230920 | 182400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230920 | 182300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230920 | 182200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230920 | 182100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230920 | 182000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230920 | 181900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230920 | 181800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230920 | 181700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230920 | 181600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 33 | 20230920 | 181500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230920 | 181400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230920 | 181300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230920 | 181200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230920 | 181100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230920 | 181000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230920 | 180900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230920 | 180800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230920 | 180700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230920 | 180600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230920 | 180500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230920 | 180400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230920 | 180300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230920 | 180200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230920 | 180100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230920 | 180000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230920 | 175900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230920 | 175800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230920 | 175700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230920 | 175600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230920 | 175500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230920 | 175400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230920 | 175300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230920 | 175200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230920 | 175100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230920 | 175000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230920 | 174900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230920 | 174800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230920 | 174700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230920 | 174600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 63 | 20230920 | 174500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230920 | 174400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230920 | 174300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230920 | 174200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230920 | 174100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230920 | 174000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230920 | 173900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230920 | 173800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230920 | 173700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230920 | 173600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230920 | 173500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230920 | 173400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230920 | 173300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230920 | 173200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230920 | 173100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230920 | 173000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230920 | 172900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230920 | 172800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230920 | 172700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230920 | 172600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230920 | 172500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230920 | 172400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230920 | 172300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230920 | 172200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230920 | 172100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230920 | 172000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230920 | 171900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230920 | 171800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230920 | 171700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230920 | 171600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 93 | 20230920 | 171500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230920 | 171400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230920 | 171300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230920 | 171200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230920 | 171100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230920 | 171000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230920 | 170900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230920 | 170800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230920 | 170700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230920 | 170600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230920 | 170500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230920 | 170400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230920 | 170300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230920 | 170200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230920 | 170100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230920 | 170000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230920 | 165900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230920 | 165800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230920 | 165700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230920 | 165600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230920 | 165500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230920 | 165400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230920 | 165300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230920 | 165200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230920 | 165100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230920 | 165000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230920 | 164900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230920 | 164800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230920 | 164700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230920 | 164600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 123 | 20230920 | 164500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230920 | 164400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230920 | 164300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230920 | 164200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230920 | 164100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230920 | 164000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230920 | 163900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230920 | 163800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230920 | 163700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230920 | 163600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230920 | 163500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230920 | 163400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230920 | 163300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230920 | 163200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230920 | 163100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230920 | 163000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230920 | 162900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230920 | 162800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230920 | 162700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230920 | 162600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230920 | 162500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230920 | 162400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230920 | 162300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230920 | 162200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230920 | 162100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230920 | 162000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230920 | 161900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230920 | 161800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230920 | 161700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230920 | 161600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 153 | 20230920 | 161500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230920 | 161400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230920 | 161300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230920 | 161200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230920 | 161100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230920 | 161000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230920 | 160900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230920 | 160800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230920 | 160700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230920 | 160600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230920 | 160500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230920 | 160400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230920 | 160300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230920 | 160200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230920 | 160100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230920 | 160000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230920 | 155900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230920 | 155800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230920 | 155700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230920 | 155600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230920 | 155500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230920 | 155400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230920 | 155300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230920 | 155200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230920 | 155100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230920 | 155000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230920 | 154900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230920 | 154800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230920 | 154700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230920 | 154600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 183 | 20230920 | 154500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230920 | 154400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230920 | 154300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230920 | 154200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230920 | 154100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230920 | 154000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230920 | 153900 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230920 | 153800 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230920 | 153700 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230920 | 153600 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230920 | 153500 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230920 | 153400 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230920 | 153300 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230920 | 153200 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230920 | 153100 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230920 | 153000 | 3300667780 | 2425 | 2425 | 2425 | 2425 | 16819 |
| 199 | 20230920 | 152900 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20230920 | 152800 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230920 | 152700 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230920 | 152600 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230920 | 152500 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230920 | 152400 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20230920 | 152300 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20230920 | 152200 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20230920 | 152100 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20230920 | 152000 | 3259881705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20230920 | 151900 | 3259881705 | 2425 | 2420 | 2430 | 2420 | 16567 |
| 210 | 20230920 | 151800 | 3219705400 | 2420 | 2425 | 2425 | 2420 | 7157 |
| 211 | 20230920 | 151700 | 3202381995 | 2425 | 2410 | 2425 | 2410 | 6322 |
| 212 | 20230920 | 151600 | 3187098115 | 2410 | 2415 | 2415 | 2410 | 845 |
| 213 | 20230920 | 151500 | 3185060945 | 2410 | 2415 | 2415 | 2410 | 11 |
| 214 | 20230920 | 151400 | 3185034395 | 2410 | 2410 | 2415 | 2410 | 913 |
| 215 | 20230920 | 151300 | 3182833865 | 2415 | 2410 | 2415 | 2405 | 5186 |
| 216 | 20230920 | 151200 | 3170351205 | 2415 | 2410 | 2415 | 2410 | 573 |
| 217 | 20230920 | 151100 | 3168967675 | 2410 | 2410 | 2410 | 2410 | 203 |
| 218 | 20230920 | 151000 | 3168478445 | 2415 | 2415 | 2415 | 2410 | 1036 |
| 219 | 20230920 | 150900 | 3165976510 | 2415 | 2420 | 2420 | 2415 | 406 |
| 220 | 20230920 | 150800 | 3164996015 | 2415 | 2420 | 2420 | 2415 | 1275 |
| 221 | 20230920 | 150700 | 3161916395 | 2415 | 2410 | 2420 | 2410 | 1427 |
| 222 | 20230920 | 150600 | 3158470695 | 2410 | 2415 | 2415 | 2410 | 371 |
| 223 | 20230920 | 150500 | 3157575065 | 2415 | 2415 | 2420 | 2415 | 743 |
| 224 | 20230920 | 150400 | 3155780220 | 2410 | 2410 | 2410 | 2405 | 2009 |
| 225 | 20230920 | 150300 | 3150939000 | 2415 | 2415 | 2415 | 2410 | 12 |
| 226 | 20230920 | 150200 | 3150910035 | 2410 | 2415 | 2415 | 2410 | 1070 |
| 227 | 20230920 | 150100 | 3148326890 | 2415 | 2415 | 2420 | 2415 | 18 |
| 228 | 20230920 | 150000 | 3148283395 | 2420 | 2415 | 2420 | 2415 | 116 |
| 229 | 20230920 | 145900 | 3148003250 | 2410 | 2415 | 2420 | 2410 | 1023 |
| 230 | 20230920 | 145800 | 3145537530 | 2415 | 2420 | 2420 | 2405 | 7735 |
| 231 | 20230920 | 145700 | 3126892990 | 2415 | 2415 | 2420 | 2415 | 316 |
| 232 | 20230920 | 145600 | 3126129840 | 2420 | 2415 | 2420 | 2415 | 512 |
| 233 | 20230920 | 145500 | 3124893310 | 2415 | 2415 | 2420 | 2410 | 5 |
| 234 | 20230920 | 145400 | 3124881240 | 2410 | 2415 | 2415 | 2410 | 291 |
| 235 | 20230920 | 145300 | 3124178525 | 2420 | 2425 | 2425 | 2415 | 1471 |
| 236 | 20230920 | 145200 | 3120624055 | 2420 | 2420 | 2420 | 2415 | 112 |
| 237 | 20230920 | 145100 | 3120353020 | 2415 | 2420 | 2420 | 2415 | 2371 |
| 238 | 20230920 | 145000 | 3114626045 | 2420 | 2425 | 2425 | 2420 | 2264 |
| 239 | 20230920 | 144900 | 3109146960 | 2420 | 2420 | 2420 | 2420 | 1609 |
| 240 | 20230920 | 144800 | 3105253180 | 2425 | 2425 | 2430 | 2425 | 550 |
| 241 | 20230920 | 144700 | 3103917945 | 2430 | 2425 | 2430 | 2425 | 1038 |
| 242 | 20230920 | 144600 | 3101400420 | 2430 | 2425 | 2430 | 2425 | 141 |
| 243 | 20230920 | 144500 | 3101057810 | 2425 | 2425 | 2430 | 2425 | 7 |
| 244 | 20230920 | 144400 | 3101040820 | 2430 | 2425 | 2430 | 2425 | 1018 |
| 245 | 20230920 | 144300 | 3098570155 | 2420 | 2425 | 2425 | 2420 | 1221 |
| 246 | 20230920 | 144200 | 3095611405 | 2425 | 2425 | 2430 | 2425 | 1746 |
| 247 | 20230920 | 144100 | 3091377250 | 2430 | 2435 | 2435 | 2425 | 12498 |
| 248 | 20230920 | 144000 | 3061032995 | 2430 | 2425 | 2435 | 2425 | 4679 |
| 249 | 20230920 | 143900 | 3049668055 | 2425 | 2425 | 2430 | 2420 | 3230 |
| 250 | 20230920 | 143800 | 3041840210 | 2425 | 2425 | 2430 | 2425 | 2016 |
| 251 | 20230920 | 143700 | 3036951405 | 2425 | 2430 | 2435 | 2425 | 31633 |
| 252 | 20230920 | 143600 | 2960090620 | 2430 | 2425 | 2430 | 2420 | 13634 |
| 253 | 20230920 | 143500 | 2927030550 | 2425 | 2420 | 2430 | 2420 | 6493 |
| 254 | 20230920 | 143400 | 2911284680 | 2420 | 2420 | 2420 | 2415 | 1665 |
| 255 | 20230920 | 143300 | 2907255885 | 2415 | 2420 | 2420 | 2415 | 6 |
| 256 | 20230920 | 143200 | 2907241390 | 2415 | 2415 | 2415 | 2415 | 4 |
| 257 | 20230920 | 143100 | 2907231730 | 2410 | 2415 | 2420 | 2410 | 5822 |
| 258 | 20230920 | 143000 | 2893148490 | 2415 | 2410 | 2415 | 2410 | 12 |
| 259 | 20230920 | 142900 | 2893119540 | 2410 | 2410 | 2415 | 2410 | 105 |
| 260 | 20230920 | 142800 | 2892865990 | 2410 | 2410 | 2415 | 2410 | 2433 |
| 261 | 20230920 | 142700 | 2886992820 | 2410 | 2410 | 2410 | 2410 | 14 |
| 262 | 20230920 | 142600 | 2886959080 | 2410 | 2410 | 2415 | 2410 | 395 |
| 263 | 20230920 | 142500 | 2886007080 | 2405 | 2405 | 2405 | 2405 | 4 |
| 264 | 20230920 | 142400 | 2885997460 | 2410 | 2410 | 2410 | 2405 | 394 |
| 265 | 20230920 | 142300 | 2885047925 | 2410 | 2410 | 2410 | 2410 | 1449 |
| 266 | 20230920 | 142200 | 2881555835 | 2405 | 2410 | 2415 | 2405 | 1569 |
| 267 | 20230920 | 142100 | 2877774600 | 2410 | 2415 | 2415 | 2410 | 755 |
| 268 | 20230920 | 142000 | 2875955045 | 2395 | 2410 | 2410 | 2395 | 20160 |
| 269 | 20230920 | 141900 | 2827544660 | 2420 | 2410 | 2420 | 2410 | 50 |
| 270 | 20230920 | 141800 | 2827423710 | 2410 | 2410 | 2410 | 2410 | 0 |
| 271 | 20230920 | 141700 | 2827423710 | 2410 | 2415 | 2420 | 2410 | 6040 |
| 272 | 20230920 | 141600 | 2812808825 | 2410 | 2410 | 2410 | 2410 | 2 |
| 273 | 20230920 | 141500 | 2812804005 | 2410 | 2410 | 2410 | 2410 | 3 |
| 274 | 20230920 | 141400 | 2812796775 | 2415 | 2415 | 2415 | 2415 | 1815 |
| 275 | 20230920 | 141300 | 2808413550 | 2415 | 2415 | 2420 | 2415 | 1082 |
| 276 | 20230920 | 141200 | 2805800515 | 2415 | 2415 | 2415 | 2415 | 2 |
| 277 | 20230920 | 141100 | 2805795685 | 2420 | 2420 | 2425 | 2420 | 705 |
| 278 | 20230920 | 141000 | 2804089540 | 2420 | 2420 | 2420 | 2420 | 107 |
| 279 | 20230920 | 140900 | 2803830600 | 2420 | 2420 | 2425 | 2420 | 1229 |
| 280 | 20230920 | 140800 | 2800856410 | 2420 | 2420 | 2420 | 2415 | 1124 |
| 281 | 20230920 | 140700 | 2798136345 | 2415 | 2415 | 2415 | 2415 | 5 |
| 282 | 20230920 | 140600 | 2798124270 | 2410 | 2410 | 2415 | 2410 | 13 |
| 283 | 20230920 | 140500 | 2798092885 | 2410 | 2415 | 2415 | 2410 | 318 |
| 284 | 20230920 | 140400 | 2797324920 | 2415 | 2420 | 2420 | 2410 | 12 |
| 285 | 20230920 | 140300 | 2797295895 | 2415 | 2415 | 2415 | 2410 | 201 |
| 286 | 20230920 | 140200 | 2796810515 | 2415 | 2420 | 2420 | 2410 | 1830 |
| 287 | 20230920 | 140100 | 2792391095 | 2420 | 2420 | 2425 | 2420 | 132 |
| 288 | 20230920 | 140000 | 2792071555 | 2420 | 2415 | 2425 | 2415 | 2048 |
| 289 | 20230920 | 135900 | 2787112255 | 2415 | 2415 | 2420 | 2415 | 503 |
| 290 | 20230920 | 135800 | 2785895010 | 2420 | 2415 | 2420 | 2415 | 1603 |
| 291 | 20230920 | 135700 | 2782023755 | 2415 | 2415 | 2415 | 2415 | 3 |
| 292 | 20230920 | 135600 | 2782016510 | 2410 | 2415 | 2415 | 2410 | 1000 |
| 293 | 20230920 | 135500 | 2779601935 | 2420 | 2420 | 2420 | 2415 | 592 |
| 294 | 20230920 | 135400 | 2778169305 | 2420 | 2415 | 2420 | 2415 | 38 |
| 295 | 20230920 | 135300 | 2778077530 | 2415 | 2415 | 2420 | 2415 | 4 |
| 296 | 20230920 | 135200 | 2778067860 | 2425 | 2425 | 2425 | 2415 | 1002 |
| 297 | 20230920 | 135100 | 2775648010 | 2415 | 2415 | 2425 | 2415 | 351 |
| 298 | 20230920 | 135000 | 2774800315 | 2415 | 2425 | 2425 | 2415 | 6508 |
| 299 | 20230920 | 134900 | 2759080455 | 2425 | 2425 | 2425 | 2415 | 3671 |
| 300 | 20230920 | 134800 | 2750194155 | 2425 | 2420 | 2425 | 2420 | 814 |
| 301 | 20230920 | 134700 | 2748221535 | 2415 | 2415 | 2415 | 2415 | 3 |
| 302 | 20230920 | 134600 | 2748214290 | 2430 | 2410 | 2430 | 2410 | 34902 |
| 303 | 20230920 | 134500 | 2663493780 | 2410 | 2410 | 2410 | 2400 | 387 |
| 304 | 20230920 | 134400 | 2662562110 | 2410 | 2400 | 2410 | 2400 | 1084 |
| 305 | 20230920 | 134300 | 2659950140 | 2400 | 2400 | 2400 | 2400 | 72 |
| 306 | 20230920 | 134200 | 2659777340 | 2400 | 2400 | 2400 | 2400 | 11 |
| 307 | 20230920 | 134100 | 2659750940 | 2400 | 2405 | 2405 | 2395 | 1451 |
| 308 | 20230920 | 134000 | 2656274155 | 2405 | 2405 | 2405 | 2405 | 528 |
| 309 | 20230920 | 133900 | 2655004315 | 2405 | 2400 | 2405 | 2400 | 4997 |
| 310 | 20230920 | 133800 | 2643005125 | 2395 | 2400 | 2400 | 2395 | 23624 |
| 311 | 20230920 | 133700 | 2586425640 | 2395 | 2395 | 2395 | 2395 | 3224 |
| 312 | 20230920 | 133600 | 2578704160 | 2395 | 2400 | 2400 | 2395 | 12 |
| 313 | 20230920 | 133500 | 2578675415 | 2400 | 2395 | 2400 | 2390 | 151 |
| 314 | 20230920 | 133400 | 2578314450 | 2395 | 2395 | 2400 | 2395 | 16061 |
| 315 | 20230920 | 133300 | 2539848350 | 2395 | 2400 | 2400 | 2395 | 12482 |
| 316 | 20230920 | 133200 | 2509951820 | 2405 | 2405 | 2405 | 2405 | 0 |
| 317 | 20230920 | 133100 | 2509951820 | 2405 | 2405 | 2405 | 2405 | 4 |
| 318 | 20230920 | 133000 | 2509942200 | 2400 | 2400 | 2400 | 2400 | 0 |
| 319 | 20230920 | 132900 | 2509942200 | 2400 | 2400 | 2400 | 2400 | 1940 |
| 320 | 20230920 | 132800 | 2505286200 | 2400 | 2400 | 2400 | 2400 | 216 |
| 321 | 20230920 | 132700 | 2504767800 | 2405 | 2405 | 2405 | 2400 | 16671 |
| 322 | 20230920 | 132600 | 2464746990 | 2410 | 2410 | 2410 | 2410 | 1 |
| 323 | 20230920 | 132500 | 2464744580 | 2405 | 2405 | 2405 | 2405 | 1 |
| 324 | 20230920 | 132400 | 2464742175 | 2405 | 2400 | 2405 | 2400 | 4708 |
| 325 | 20230920 | 132300 | 2453420005 | 2405 | 2405 | 2405 | 2405 | 13 |
| 326 | 20230920 | 132200 | 2453388740 | 2405 | 2405 | 2405 | 2405 | 201 |
| 327 | 20230920 | 132100 | 2452905335 | 2400 | 2405 | 2405 | 2400 | 181 |
| 328 | 20230920 | 132000 | 2452470045 | 2405 | 2405 | 2405 | 2405 | 540 |
| 329 | 20230920 | 131900 | 2451171345 | 2405 | 2405 | 2405 | 2405 | 5 |
| 330 | 20230920 | 131800 | 2451159320 | 2410 | 2405 | 2410 | 2405 | 121 |
| 331 | 20230920 | 131700 | 2450867815 | 2405 | 2405 | 2405 | 2405 | 152 |
| 332 | 20230920 | 131600 | 2450502255 | 2405 | 2405 | 2405 | 2405 | 0 |
| 333 | 20230920 | 131500 | 2450502255 | 2405 | 2405 | 2405 | 2405 | 0 |
| 334 | 20230920 | 131400 | 2450502255 | 2405 | 2405 | 2405 | 2405 | 209 |
| 335 | 20230920 | 131300 | 2449999610 | 2410 | 2410 | 2410 | 2410 | 0 |
| 336 | 20230920 | 131200 | 2449999610 | 2410 | 2410 | 2410 | 2410 | 51 |
| 337 | 20230920 | 131100 | 2449876700 | 2410 | 2405 | 2410 | 2405 | 297 |
| 338 | 20230920 | 131000 | 2449161915 | 2405 | 2405 | 2405 | 2405 | 1 |
| 339 | 20230920 | 130900 | 2449159510 | 2400 | 2405 | 2405 | 2400 | 636 |
| 340 | 20230920 | 130800 | 2447631930 | 2405 | 2405 | 2405 | 2405 | 515 |
| 341 | 20230920 | 130700 | 2446393355 | 2405 | 2405 | 2405 | 2405 | 365 |
| 342 | 20230920 | 130600 | 2445515530 | 2405 | 2405 | 2405 | 2405 | 9 |
| 343 | 20230920 | 130500 | 2445493885 | 2410 | 2410 | 2410 | 2410 | 0 |
| 344 | 20230920 | 130400 | 2445493885 | 2410 | 2410 | 2410 | 2410 | 1729 |
| 345 | 20230920 | 130300 | 2441326995 | 2410 | 2405 | 2410 | 2405 | 2391 |
| 346 | 20230920 | 130200 | 2435571010 | 2405 | 2405 | 2405 | 2405 | 3300 |
| 347 | 20230920 | 130100 | 2427634510 | 2405 | 2405 | 2405 | 2405 | 1354 |
| 348 | 20230920 | 130000 | 2424378140 | 2400 | 2400 | 2400 | 2400 | 0 |
| 349 | 20230920 | 125900 | 2424378140 | 2400 | 2400 | 2400 | 2400 | 100 |
| 350 | 20230920 | 125800 | 2424138140 | 2400 | 2400 | 2400 | 2400 | 0 |
| 351 | 20230920 | 125700 | 2424138140 | 2400 | 2405 | 2405 | 2400 | 264 |
| 352 | 20230920 | 125600 | 2423503225 | 2405 | 2405 | 2405 | 2405 | 185 |
| 353 | 20230920 | 125500 | 2423058300 | 2410 | 2410 | 2410 | 2410 | 0 |
| 354 | 20230920 | 125400 | 2423058300 | 2410 | 2405 | 2410 | 2395 | 22990 |
| 355 | 20230920 | 125300 | 2367934095 | 2405 | 2405 | 2405 | 2405 | 2 |
| 356 | 20230920 | 125200 | 2367929285 | 2410 | 2405 | 2410 | 2405 | 301 |
| 357 | 20230920 | 125100 | 2367205375 | 2405 | 2405 | 2410 | 2405 | 2477 |
| 358 | 20230920 | 125000 | 2361248185 | 2410 | 2410 | 2410 | 2410 | 0 |
| 359 | 20230920 | 124900 | 2361248185 | 2410 | 2410 | 2410 | 2410 | 0 |
| 360 | 20230920 | 124800 | 2361248185 | 2410 | 2405 | 2410 | 2405 | 2004 |
| 361 | 20230920 | 124700 | 2356428560 | 2405 | 2405 | 2405 | 2405 | 1970 |
| 362 | 20230920 | 124600 | 2351690710 | 2405 | 2410 | 2410 | 2405 | 974 |
| 363 | 20230920 | 124500 | 2349348235 | 2410 | 2410 | 2410 | 2410 | 0 |
| 364 | 20230920 | 124400 | 2349348235 | 2410 | 2410 | 2410 | 2410 | 2 |
| 365 | 20230920 | 124300 | 2349343415 | 2405 | 2405 | 2405 | 2405 | 276 |
| 366 | 20230920 | 124200 | 2348679635 | 2405 | 2405 | 2405 | 2405 | 210 |
| 367 | 20230920 | 124100 | 2348174585 | 2410 | 2410 | 2410 | 2410 | 2970 |
| 368 | 20230920 | 124000 | 2341016885 | 2410 | 2410 | 2410 | 2410 | 0 |
| 369 | 20230920 | 123900 | 2341016885 | 2410 | 2410 | 2410 | 2410 | 0 |
| 370 | 20230920 | 123800 | 2341016885 | 2410 | 2410 | 2410 | 2410 | 336 |
| 371 | 20230920 | 123700 | 2340207125 | 2410 | 2410 | 2410 | 2410 | 21 |
| 372 | 20230920 | 123600 | 2340156515 | 2415 | 2415 | 2415 | 2415 | 1 |
| 373 | 20230920 | 123500 | 2340154100 | 2415 | 2415 | 2415 | 2415 | 0 |
| 374 | 20230920 | 123400 | 2340154100 | 2415 | 2415 | 2415 | 2415 | 0 |
| 375 | 20230920 | 123300 | 2340154100 | 2415 | 2415 | 2415 | 2415 | 2 |
| 376 | 20230920 | 123200 | 2340149270 | 2415 | 2415 | 2415 | 2415 | 0 |
| 377 | 20230920 | 123100 | 2340149270 | 2415 | 2415 | 2415 | 2415 | 117 |
| 378 | 20230920 | 123000 | 2339866715 | 2415 | 2415 | 2415 | 2415 | 0 |
| 379 | 20230920 | 122900 | 2339866715 | 2415 | 2415 | 2415 | 2415 | 0 |
| 380 | 20230920 | 122800 | 2339866715 | 2415 | 2415 | 2415 | 2415 | 3 |
| 381 | 20230920 | 122700 | 2339859470 | 2420 | 2420 | 2420 | 2420 | 3 |
| 382 | 20230920 | 122600 | 2339852210 | 2420 | 2415 | 2420 | 2415 | 100 |
| 383 | 20230920 | 122500 | 2339610655 | 2420 | 2420 | 2420 | 2420 | 0 |
| 384 | 20230920 | 122400 | 2339610655 | 2420 | 2420 | 2420 | 2420 | 1 |
| 385 | 20230920 | 122300 | 2339608235 | 2420 | 2430 | 2430 | 2420 | 115 |
| 386 | 20230920 | 122200 | 2339329885 | 2430 | 2435 | 2435 | 2430 | 53 |
| 387 | 20230920 | 122100 | 2339200865 | 2435 | 2405 | 2435 | 2405 | 20779 |
| 388 | 20230920 | 122000 | 2288878990 | 2405 | 2405 | 2405 | 2405 | 2 |
| 389 | 20230920 | 121900 | 2288874180 | 2400 | 2400 | 2400 | 2400 | 10 |
| 390 | 20230920 | 121800 | 2288850180 | 2400 | 2390 | 2400 | 2390 | 6440 |
| 391 | 20230920 | 121700 | 2273428270 | 2395 | 2395 | 2395 | 2395 | 2000 |
| 392 | 20230920 | 121600 | 2268638270 | 2395 | 2400 | 2400 | 2395 | 5451 |
| 393 | 20230920 | 121500 | 2255581120 | 2400 | 2400 | 2400 | 2400 | 600 |
| 394 | 20230920 | 121400 | 2254141120 | 2400 | 2400 | 2400 | 2400 | 197 |
| 395 | 20230920 | 121300 | 2253668320 | 2400 | 2400 | 2400 | 2400 | 1100 |
| 396 | 20230920 | 121200 | 2251028320 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 397 | 20230920 | 121100 | 2248628320 | 2400 | 2400 | 2400 | 2400 | 0 |
| 398 | 20230920 | 121000 | 2248628320 | 2400 | 2400 | 2400 | 2400 | 2349 |
| 399 | 20230920 | 120900 | 2242990720 | 2400 | 2400 | 2400 | 2400 | 4243 |
| 400 | 20230920 | 120800 | 2232807520 | 2405 | 2405 | 2405 | 2405 | 110 |
| 401 | 20230920 | 120700 | 2232542970 | 2400 | 2400 | 2400 | 2400 | 2 |
| 402 | 20230920 | 120600 | 2232538170 | 2400 | 2400 | 2400 | 2400 | 0 |
| 403 | 20230920 | 120500 | 2232538170 | 2400 | 2405 | 2405 | 2400 | 19 |
| 404 | 20230920 | 120400 | 2232492550 | 2405 | 2405 | 2405 | 2405 | 2085 |
| 405 | 20230920 | 120300 | 2227478125 | 2410 | 2410 | 2410 | 2410 | 4 |
| 406 | 20230920 | 120200 | 2227468485 | 2405 | 2405 | 2405 | 2405 | 1272 |
| 407 | 20230920 | 120100 | 2224409325 | 2405 | 2405 | 2405 | 2405 | 100 |
| 408 | 20230920 | 120000 | 2224168825 | 2405 | 2405 | 2405 | 2405 | 2 |
| 409 | 20230920 | 115900 | 2224164015 | 2405 | 2405 | 2405 | 2405 | 219 |
| 410 | 20230920 | 115800 | 2223637320 | 2405 | 2405 | 2405 | 2405 | 321 |
| 411 | 20230920 | 115700 | 2222865315 | 2405 | 2405 | 2405 | 2405 | 0 |
| 412 | 20230920 | 115600 | 2222865315 | 2405 | 2400 | 2405 | 2400 | 822 |
| 413 | 20230920 | 115500 | 2220888410 | 2405 | 2405 | 2405 | 2405 | 4038 |
| 414 | 20230920 | 115400 | 2211177020 | 2405 | 2405 | 2405 | 2405 | 45 |
| 415 | 20230920 | 115300 | 2211068795 | 2405 | 2410 | 2410 | 2405 | 203 |
| 416 | 20230920 | 115200 | 2210580565 | 2410 | 2405 | 2410 | 2405 | 186 |
| 417 | 20230920 | 115100 | 2210133230 | 2410 | 2410 | 2415 | 2410 | 4153 |
| 418 | 20230920 | 115000 | 2200121995 | 2415 | 2415 | 2415 | 2415 | 85 |
| 419 | 20230920 | 114900 | 2199916720 | 2415 | 2415 | 2415 | 2415 | 730 |
| 420 | 20230920 | 114800 | 2198153770 | 2410 | 2410 | 2410 | 2410 | 165 |
| 421 | 20230920 | 114700 | 2197756120 | 2415 | 2415 | 2415 | 2415 | 300 |
| 422 | 20230920 | 114600 | 2197031620 | 2415 | 2415 | 2415 | 2415 | 2010 |
| 423 | 20230920 | 114500 | 2192177470 | 2410 | 2405 | 2410 | 2405 | 2579 |
| 424 | 20230920 | 114400 | 2185973725 | 2400 | 2400 | 2400 | 2400 | 0 |
| 425 | 20230920 | 114300 | 2185973725 | 2400 | 2395 | 2400 | 2395 | 2847 |
| 426 | 20230920 | 114200 | 2179148525 | 2390 | 2400 | 2400 | 2390 | 10028 |
| 427 | 20230920 | 114100 | 2155137280 | 2400 | 2410 | 2410 | 2400 | 16352 |
| 428 | 20230920 | 114000 | 2115853865 | 2410 | 2410 | 2410 | 2410 | 2066 |
| 429 | 20230920 | 113900 | 2110874805 | 2415 | 2415 | 2415 | 2410 | 933 |
| 430 | 20230920 | 113800 | 2108621625 | 2415 | 2415 | 2415 | 2415 | 4 |
| 431 | 20230920 | 113700 | 2108611965 | 2410 | 2410 | 2410 | 2410 | 58 |
| 432 | 20230920 | 113600 | 2108472185 | 2410 | 2410 | 2410 | 2410 | 295 |
| 433 | 20230920 | 113500 | 2107761235 | 2415 | 2415 | 2415 | 2415 | 6 |
| 434 | 20230920 | 113400 | 2107746745 | 2410 | 2415 | 2425 | 2410 | 3550 |
| 435 | 20230920 | 113300 | 2099173395 | 2415 | 2415 | 2420 | 2415 | 273 |
| 436 | 20230920 | 113200 | 2098513025 | 2420 | 2415 | 2420 | 2415 | 200 |
| 437 | 20230920 | 113100 | 2098029525 | 2410 | 2405 | 2410 | 2405 | 11722 |
| 438 | 20230920 | 113000 | 2069828860 | 2405 | 2410 | 2410 | 2405 | 2363 |
| 439 | 20230920 | 112900 | 2064145840 | 2405 | 2410 | 2410 | 2405 | 3870 |
| 440 | 20230920 | 112800 | 2054837990 | 2405 | 2415 | 2415 | 2405 | 17815 |
| 441 | 20230920 | 112700 | 2011905290 | 2415 | 2415 | 2420 | 2415 | 2915 |
| 442 | 20230920 | 112600 | 2004863065 | 2415 | 2420 | 2420 | 2415 | 318 |
| 443 | 20230920 | 112500 | 2004095070 | 2420 | 2420 | 2420 | 2420 | 0 |
| 444 | 20230920 | 112400 | 2004095070 | 2420 | 2420 | 2420 | 2420 | 176 |
| 445 | 20230920 | 112300 | 2003669150 | 2420 | 2420 | 2420 | 2420 | 19 |
| 446 | 20230920 | 112200 | 2003623170 | 2420 | 2420 | 2420 | 2420 | 0 |
| 447 | 20230920 | 112100 | 2003623170 | 2420 | 2420 | 2425 | 2415 | 2840 |
| 448 | 20230920 | 112000 | 1996750535 | 2420 | 2420 | 2420 | 2420 | 60 |
| 449 | 20230920 | 111900 | 1996605335 | 2425 | 2425 | 2425 | 2425 | 14 |
| 450 | 20230920 | 111800 | 1996571385 | 2425 | 2425 | 2425 | 2425 | 86 |
| 451 | 20230920 | 111700 | 1996362835 | 2420 | 2425 | 2425 | 2420 | 895 |
| 452 | 20230920 | 111600 | 1994196920 | 2415 | 2420 | 2425 | 2415 | 22812 |
| 453 | 20230920 | 111500 | 1938994240 | 2425 | 2430 | 2430 | 2425 | 7801 |
| 454 | 20230920 | 111400 | 1920076810 | 2430 | 2430 | 2430 | 2430 | 3139 |
| 455 | 20230920 | 111300 | 1912449040 | 2440 | 2435 | 2440 | 2435 | 2241 |
| 456 | 20230920 | 111200 | 1906992195 | 2435 | 2430 | 2440 | 2430 | 2894 |
| 457 | 20230920 | 111100 | 1899950765 | 2430 | 2430 | 2430 | 2430 | 1036 |
| 458 | 20230920 | 111000 | 1897433285 | 2435 | 2435 | 2435 | 2435 | 1800 |
| 459 | 20230920 | 110900 | 1893050285 | 2435 | 2435 | 2435 | 2430 | 255 |
| 460 | 20230920 | 110800 | 1892430615 | 2430 | 2430 | 2430 | 2430 | 3583 |
| 461 | 20230920 | 110700 | 1883723925 | 2430 | 2435 | 2435 | 2430 | 2152 |
| 462 | 20230920 | 110600 | 1878494510 | 2435 | 2435 | 2435 | 2435 | 1302 |
| 463 | 20230920 | 110500 | 1875324140 | 2435 | 2440 | 2440 | 2435 | 590 |
| 464 | 20230920 | 110400 | 1873885440 | 2440 | 2440 | 2440 | 2440 | 1 |
| 465 | 20230920 | 110300 | 1873883000 | 2435 | 2435 | 2435 | 2435 | 6064 |
| 466 | 20230920 | 110200 | 1859117160 | 2435 | 2435 | 2435 | 2435 | 23 |
| 467 | 20230920 | 110100 | 1859061155 | 2440 | 2440 | 2440 | 2440 | 7786 |
| 468 | 20230920 | 110000 | 1840063315 | 2440 | 2435 | 2440 | 2435 | 3295 |
| 469 | 20230920 | 105900 | 1832039920 | 2435 | 2435 | 2440 | 2435 | 4619 |
| 470 | 20230920 | 105800 | 1820792650 | 2435 | 2435 | 2435 | 2435 | 3828 |
| 471 | 20230920 | 105700 | 1811471470 | 2430 | 2430 | 2435 | 2430 | 5307 |
| 472 | 20230920 | 105600 | 1798554745 | 2435 | 2435 | 2435 | 2430 | 5747 |
| 473 | 20230920 | 105500 | 1784585880 | 2435 | 2440 | 2440 | 2435 | 15415 |
| 474 | 20230920 | 105400 | 1746987910 | 2440 | 2440 | 2445 | 2440 | 20648 |
| 475 | 20230920 | 105300 | 1696557630 | 2435 | 2440 | 2440 | 2435 | 1795 |
| 476 | 20230920 | 105200 | 1692186525 | 2435 | 2435 | 2440 | 2435 | 3493 |
| 477 | 20230920 | 105100 | 1683678525 | 2435 | 2430 | 2435 | 2430 | 6540 |
| 478 | 20230920 | 105000 | 1667769250 | 2435 | 2440 | 2440 | 2435 | 8619 |
| 479 | 20230920 | 104900 | 1646778295 | 2440 | 2445 | 2450 | 2435 | 19169 |
| 480 | 20230920 | 104800 | 1599954790 | 2445 | 2430 | 2445 | 2430 | 30543 |
| 481 | 20230920 | 104700 | 1525384780 | 2430 | 2435 | 2440 | 2430 | 15537 |
| 482 | 20230920 | 104600 | 1487563605 | 2430 | 2435 | 2435 | 2430 | 3192 |
| 483 | 20230920 | 104500 | 1479791115 | 2435 | 2435 | 2440 | 2435 | 15544 |
| 484 | 20230920 | 104400 | 1441892865 | 2440 | 2430 | 2440 | 2425 | 23274 |
| 485 | 20230920 | 104300 | 1385168690 | 2425 | 2425 | 2430 | 2425 | 26581 |
| 486 | 20230920 | 104200 | 1320636070 | 2415 | 2425 | 2425 | 2415 | 2520 |
| 487 | 20230920 | 104100 | 1314545080 | 2425 | 2420 | 2425 | 2420 | 24466 |
| 488 | 20230920 | 104000 | 1255240840 | 2425 | 2425 | 2425 | 2420 | 2364 |
| 489 | 20230920 | 103900 | 1249519480 | 2420 | 2425 | 2425 | 2420 | 4496 |
| 490 | 20230920 | 103800 | 1238626235 | 2425 | 2420 | 2425 | 2420 | 17069 |
| 491 | 20230920 | 103700 | 1197244675 | 2420 | 2415 | 2420 | 2415 | 12511 |
| 492 | 20230920 | 103600 | 1166970060 | 2415 | 2415 | 2415 | 2415 | 1543 |
| 493 | 20230920 | 103500 | 1163243715 | 2410 | 2415 | 2415 | 2410 | 4189 |
| 494 | 20230920 | 103400 | 1153133490 | 2415 | 2415 | 2415 | 2415 | 3089 |
| 495 | 20230920 | 103300 | 1145673555 | 2415 | 2415 | 2420 | 2415 | 758 |
| 496 | 20230920 | 103200 | 1143842775 | 2415 | 2415 | 2420 | 2410 | 17825 |
| 497 | 20230920 | 103100 | 1100748425 | 2415 | 2405 | 2415 | 2405 | 14811 |
| 498 | 20230920 | 103000 | 1065039640 | 2405 | 2405 | 2405 | 2400 | 15767 |
| 499 | 20230920 | 102900 | 1027121005 | 2405 | 2405 | 2405 | 2405 | 157 |
| 500 | 20230920 | 102800 | 1026743420 | 2405 | 2405 | 2405 | 2405 | 990 |
| 501 | 20230920 | 102700 | 1024362470 | 2405 | 2405 | 2405 | 2405 | 1352 |
| 502 | 20230920 | 102600 | 1021110910 | 2405 | 2400 | 2405 | 2400 | 12 |
| 503 | 20230920 | 102500 | 1021082055 | 2405 | 2405 | 2405 | 2405 | 1160 |
| 504 | 20230920 | 102400 | 1018292255 | 2405 | 2400 | 2405 | 2400 | 4423 |
| 505 | 20230920 | 102300 | 1007655010 | 2405 | 2405 | 2405 | 2405 | 21 |
| 506 | 20230920 | 102200 | 1007604505 | 2405 | 2405 | 2405 | 2400 | 714 |
| 507 | 20230920 | 102100 | 1005887435 | 2405 | 2405 | 2405 | 2405 | 314 |
| 508 | 20230920 | 102000 | 1005132265 | 2400 | 2405 | 2405 | 2400 | 5556 |
| 509 | 20230920 | 101900 | 991796290 | 2405 | 2405 | 2410 | 2400 | 126 |
| 510 | 20230920 | 101800 | 991493265 | 2405 | 2410 | 2410 | 2405 | 3971 |
| 511 | 20230920 | 101700 | 981923250 | 2405 | 2405 | 2405 | 2405 | 5986 |
| 512 | 20230920 | 101600 | 967526920 | 2410 | 2410 | 2410 | 2405 | 2362 |
| 513 | 20230920 | 101500 | 961834750 | 2405 | 2410 | 2410 | 2405 | 4020 |
| 514 | 20230920 | 101400 | 952151050 | 2410 | 2405 | 2410 | 2405 | 4102 |
| 515 | 20230920 | 101300 | 942285705 | 2405 | 2410 | 2410 | 2405 | 2289 |
| 516 | 20230920 | 101200 | 936777605 | 2415 | 2410 | 2415 | 2410 | 1324 |
| 517 | 20230920 | 101100 | 933586760 | 2415 | 2415 | 2415 | 2410 | 7381 |
| 518 | 20230920 | 101000 | 915795650 | 2415 | 2410 | 2415 | 2410 | 943 |
| 519 | 20230920 | 100900 | 913519510 | 2410 | 2405 | 2415 | 2405 | 23819 |
| 520 | 20230920 | 100800 | 856164335 | 2405 | 2405 | 2405 | 2400 | 2700 |
| 521 | 20230920 | 100700 | 849671835 | 2405 | 2400 | 2405 | 2400 | 3255 |
| 522 | 20230920 | 100600 | 841856255 | 2405 | 2405 | 2405 | 2400 | 2010 |
| 523 | 20230920 | 100500 | 837023130 | 2405 | 2400 | 2405 | 2400 | 5173 |
| 524 | 20230920 | 100400 | 824584565 | 2405 | 2400 | 2405 | 2400 | 1120 |
| 525 | 20230920 | 100300 | 821891515 | 2405 | 2405 | 2405 | 2400 | 8997 |
| 526 | 20230920 | 100200 | 800258730 | 2405 | 2400 | 2405 | 2400 | 4196 |
| 527 | 20230920 | 100100 | 790170230 | 2400 | 2400 | 2405 | 2400 | 1087 |
| 528 | 20230920 | 100000 | 787556430 | 2400 | 2400 | 2405 | 2400 | 3430 |
| 529 | 20230920 | 095900 | 779318610 | 2400 | 2395 | 2400 | 2395 | 14821 |
| 530 | 20230920 | 095800 | 743759040 | 2390 | 2395 | 2395 | 2390 | 1503 |
| 531 | 20230920 | 095700 | 740159365 | 2395 | 2395 | 2395 | 2395 | 70 |
| 532 | 20230920 | 095600 | 739991715 | 2395 | 2395 | 2395 | 2395 | 52 |
| 533 | 20230920 | 095500 | 739867175 | 2390 | 2395 | 2395 | 2385 | 3311 |
| 534 | 20230920 | 095400 | 731962830 | 2395 | 2395 | 2395 | 2395 | 7 |
| 535 | 20230920 | 095300 | 731946065 | 2395 | 2395 | 2395 | 2385 | 5867 |
| 536 | 20230920 | 095200 | 717908490 | 2390 | 2395 | 2395 | 2390 | 9088 |
| 537 | 20230920 | 095100 | 696179105 | 2395 | 2395 | 2400 | 2395 | 3795 |
| 538 | 20230920 | 095000 | 687090075 | 2395 | 2395 | 2400 | 2395 | 913 |
| 539 | 20230920 | 094900 | 684903435 | 2395 | 2395 | 2395 | 2395 | 5957 |
| 540 | 20230920 | 094800 | 670636420 | 2395 | 2395 | 2395 | 2395 | 0 |
| 541 | 20230920 | 094700 | 670636420 | 2395 | 2395 | 2395 | 2395 | 1 |
| 542 | 20230920 | 094600 | 670634025 | 2395 | 2395 | 2395 | 2395 | 1105 |
| 543 | 20230920 | 094500 | 667987550 | 2395 | 2395 | 2395 | 2395 | 3019 |
| 544 | 20230920 | 094400 | 660757045 | 2395 | 2390 | 2395 | 2390 | 15615 |
| 545 | 20230920 | 094300 | 623371470 | 2385 | 2390 | 2390 | 2385 | 2358 |
| 546 | 20230920 | 094200 | 617737640 | 2390 | 2390 | 2390 | 2390 | 33 |
| 547 | 20230920 | 094100 | 617658770 | 2390 | 2390 | 2390 | 2385 | 3693 |
| 548 | 20230920 | 094000 | 608842580 | 2390 | 2385 | 2390 | 2385 | 4027 |
| 549 | 20230920 | 093900 | 599238165 | 2380 | 2380 | 2380 | 2380 | 5634 |
| 550 | 20230920 | 093800 | 585829245 | 2380 | 2380 | 2380 | 2375 | 132 |
| 551 | 20230920 | 093700 | 585515335 | 2380 | 2375 | 2380 | 2370 | 2780 |
| 552 | 20230920 | 093600 | 578913085 | 2380 | 2380 | 2380 | 2380 | 3076 |
| 553 | 20230920 | 093500 | 571592205 | 2385 | 2385 | 2385 | 2385 | 151 |
| 554 | 20230920 | 093400 | 571232070 | 2385 | 2390 | 2390 | 2380 | 4437 |
| 555 | 20230920 | 093300 | 560664510 | 2385 | 2385 | 2385 | 2385 | 1003 |
| 556 | 20230920 | 093200 | 558272355 | 2390 | 2390 | 2390 | 2385 | 61 |
| 557 | 20230920 | 093100 | 558126810 | 2390 | 2390 | 2390 | 2390 | 5107 |
| 558 | 20230920 | 093000 | 545921080 | 2395 | 2395 | 2395 | 2395 | 10 |
| 559 | 20230920 | 092900 | 545897130 | 2395 | 2380 | 2395 | 2380 | 3651 |
| 560 | 20230920 | 092800 | 537194690 | 2380 | 2385 | 2385 | 2380 | 1204 |
| 561 | 20230920 | 092700 | 534328150 | 2385 | 2385 | 2385 | 2385 | 46 |
| 562 | 20230920 | 092600 | 534218440 | 2385 | 2385 | 2385 | 2385 | 6872 |
| 563 | 20230920 | 092500 | 517828720 | 2385 | 2385 | 2385 | 2380 | 5515 |
| 564 | 20230920 | 092400 | 504675470 | 2385 | 2390 | 2390 | 2385 | 750 |
| 565 | 20230920 | 092300 | 502886470 | 2390 | 2390 | 2390 | 2385 | 665 |
| 566 | 20230920 | 092200 | 501297125 | 2390 | 2385 | 2390 | 2380 | 11235 |
| 567 | 20230920 | 092100 | 474540495 | 2385 | 2385 | 2385 | 2385 | 8581 |
| 568 | 20230920 | 092000 | 454074810 | 2390 | 2395 | 2395 | 2390 | 8965 |
| 569 | 20230920 | 091900 | 432648405 | 2395 | 2390 | 2395 | 2390 | 4355 |
| 570 | 20230920 | 091800 | 422239945 | 2385 | 2385 | 2390 | 2385 | 1299 |
| 571 | 20230920 | 091700 | 419141805 | 2385 | 2375 | 2385 | 2375 | 8023 |
| 572 | 20230920 | 091600 | 400027910 | 2380 | 2370 | 2380 | 2370 | 1202 |
| 573 | 20230920 | 091500 | 397174155 | 2370 | 2370 | 2370 | 2370 | 1132 |
| 574 | 20230920 | 091400 | 394491315 | 2370 | 2370 | 2370 | 2370 | 13 |
| 575 | 20230920 | 091300 | 394460505 | 2370 | 2380 | 2380 | 2370 | 1879 |
| 576 | 20230920 | 091200 | 390007240 | 2375 | 2365 | 2375 | 2365 | 570 |
| 577 | 20230920 | 091100 | 388655040 | 2370 | 2370 | 2370 | 2365 | 17884 |
| 578 | 20230920 | 091000 | 346344960 | 2370 | 2370 | 2370 | 2365 | 11822 |
| 579 | 20230920 | 090900 | 318370100 | 2370 | 2365 | 2375 | 2365 | 34929 |
| 580 | 20230920 | 090800 | 235614130 | 2365 | 2365 | 2370 | 2365 | 12849 |
| 581 | 20230920 | 090700 | 205221765 | 2370 | 2350 | 2370 | 2345 | 14769 |
| 582 | 20230920 | 090600 | 170363165 | 2345 | 2360 | 2365 | 2345 | 15800 |
| 583 | 20230920 | 090500 | 133168450 | 2370 | 2365 | 2370 | 2365 | 493 |
| 584 | 20230920 | 090400 | 132002450 | 2370 | 2370 | 2375 | 2360 | 26399 |
| 585 | 20230920 | 090300 | 69528020 | 2370 | 2365 | 2370 | 2365 | 2751 |
| 586 | 20230920 | 090200 | 63008155 | 2365 | 2360 | 2365 | 2350 | 15308 |
| 587 | 20230920 | 090100 | 26977430 | 2355 | 2355 | 2360 | 2355 | 6928 |
| 588 | 20230920 | 090000 | 10659850 | 2360 | 2355 | 2360 | 2355 | 3419 |