31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 3 | 20230915 | 185000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20230915 | 184900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20230915 | 184800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20230915 | 184700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20230915 | 184600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20230915 | 184500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20230915 | 184400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20230915 | 184300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20230915 | 184200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20230915 | 184100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20230915 | 184000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20230915 | 183900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20230915 | 183800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20230915 | 183700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20230915 | 183600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20230915 | 183500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20230915 | 183400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20230915 | 183300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20230915 | 183200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20230915 | 183100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20230915 | 183000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20230915 | 182900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20230915 | 182800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20230915 | 182700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20230915 | 182600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20230915 | 182500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20230915 | 182400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20230915 | 182300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20230915 | 182200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20230915 | 182100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 33 | 20230915 | 182000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20230915 | 181900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20230915 | 181800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20230915 | 181700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20230915 | 181600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20230915 | 181500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20230915 | 181400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20230915 | 181300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20230915 | 181200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20230915 | 181100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20230915 | 181000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20230915 | 180900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20230915 | 180800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20230915 | 180700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20230915 | 180600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20230915 | 180500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20230915 | 180400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20230915 | 180300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20230915 | 180200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20230915 | 180100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20230915 | 180000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20230915 | 175900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20230915 | 175800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20230915 | 175700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20230915 | 175600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20230915 | 175500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20230915 | 175400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20230915 | 175300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20230915 | 175200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20230915 | 175100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 63 | 20230915 | 175000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20230915 | 174900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20230915 | 174800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20230915 | 174700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20230915 | 174600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20230915 | 174500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20230915 | 174400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20230915 | 174300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20230915 | 174200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20230915 | 174100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20230915 | 174000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20230915 | 173900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20230915 | 173800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20230915 | 173700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20230915 | 173600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20230915 | 173500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20230915 | 173400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20230915 | 173300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20230915 | 173200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20230915 | 173100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20230915 | 173000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20230915 | 172900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20230915 | 172800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20230915 | 172700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20230915 | 172600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20230915 | 172500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20230915 | 172400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20230915 | 172300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20230915 | 172200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20230915 | 172100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 93 | 20230915 | 172000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20230915 | 171900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20230915 | 171800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20230915 | 171700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20230915 | 171600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20230915 | 171500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20230915 | 171400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20230915 | 171300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20230915 | 171200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20230915 | 171100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20230915 | 171000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20230915 | 170900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20230915 | 170800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20230915 | 170700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20230915 | 170600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20230915 | 170500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20230915 | 170400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20230915 | 170300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20230915 | 170200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20230915 | 170100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20230915 | 170000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20230915 | 165900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20230915 | 165800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20230915 | 165700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20230915 | 165600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20230915 | 165500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20230915 | 165400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20230915 | 165300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20230915 | 165200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20230915 | 165100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 123 | 20230915 | 165000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20230915 | 164900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20230915 | 164800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20230915 | 164700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20230915 | 164600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20230915 | 164500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20230915 | 164400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20230915 | 164300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20230915 | 164200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20230915 | 164100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20230915 | 164000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20230915 | 163900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20230915 | 163800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20230915 | 163700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20230915 | 163600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20230915 | 163500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20230915 | 163400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20230915 | 163300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20230915 | 163200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20230915 | 163100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20230915 | 163000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20230915 | 162900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20230915 | 162800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20230915 | 162700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20230915 | 162600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20230915 | 162500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20230915 | 162400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20230915 | 162300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20230915 | 162200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20230915 | 162100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 153 | 20230915 | 162000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20230915 | 161900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20230915 | 161800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20230915 | 161700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20230915 | 161600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20230915 | 161500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20230915 | 161400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20230915 | 161300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20230915 | 161200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20230915 | 161100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20230915 | 161000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20230915 | 160900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20230915 | 160800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20230915 | 160700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20230915 | 160600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20230915 | 160500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20230915 | 160400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20230915 | 160300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20230915 | 160200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20230915 | 160100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20230915 | 160000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20230915 | 155900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20230915 | 155800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20230915 | 155700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20230915 | 155600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20230915 | 155500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20230915 | 155400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20230915 | 155300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20230915 | 155200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20230915 | 155100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 183 | 20230915 | 155000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20230915 | 154900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20230915 | 154800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20230915 | 154700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20230915 | 154600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20230915 | 154500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20230915 | 154400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20230915 | 154300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20230915 | 154200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20230915 | 154100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20230915 | 154000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20230915 | 153900 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20230915 | 153800 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20230915 | 153700 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20230915 | 153600 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20230915 | 153500 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20230915 | 153400 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20230915 | 153300 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20230915 | 153200 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20230915 | 153100 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20230915 | 153000 | 1786497970 | 20000 | 20000 | 20000 | 20000 | 5388 |
| 204 | 20230915 | 152900 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20230915 | 152800 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20230915 | 152700 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20230915 | 152600 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20230915 | 152500 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20230915 | 152400 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20230915 | 152300 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20230915 | 152200 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 212 | 20230915 | 152100 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 213 | 20230915 | 152000 | 1678737970 | 20250 | 20250 | 20250 | 20250 | 0 |
| 214 | 20230915 | 151900 | 1678737970 | 20250 | 20200 | 20350 | 20200 | 3653 |
| 215 | 20230915 | 151800 | 1604646820 | 20250 | 20300 | 20300 | 20200 | 1960 |
| 216 | 20230915 | 151700 | 1564948020 | 20350 | 20350 | 20350 | 20150 | 2595 |
| 217 | 20230915 | 151600 | 1512344470 | 20300 | 20150 | 20350 | 20150 | 4875 |
| 218 | 20230915 | 151500 | 1413503670 | 20150 | 20000 | 20150 | 20000 | 2987 |
| 219 | 20230915 | 151400 | 1353526120 | 19990 | 20050 | 20150 | 19990 | 1425 |
| 220 | 20230915 | 151300 | 1324974100 | 20000 | 20200 | 20450 | 19990 | 7265 |
| 221 | 20230915 | 151200 | 1178587770 | 20300 | 19890 | 20300 | 19840 | 13404 |
| 222 | 20230915 | 151100 | 910532300 | 19890 | 19770 | 19890 | 19770 | 72 |
| 223 | 20230915 | 151000 | 909104590 | 19880 | 19770 | 19920 | 19770 | 199 |
| 224 | 20230915 | 150900 | 905165670 | 19780 | 19750 | 19950 | 19750 | 3847 |
| 225 | 20230915 | 150800 | 828686190 | 19760 | 19760 | 19760 | 19750 | 59 |
| 226 | 20230915 | 150700 | 827520880 | 19760 | 19750 | 19760 | 19750 | 311 |
| 227 | 20230915 | 150600 | 821378060 | 19750 | 19770 | 19770 | 19750 | 58 |
| 228 | 20230915 | 150500 | 820231540 | 19770 | 19770 | 19780 | 19770 | 157 |
| 229 | 20230915 | 150400 | 817127640 | 19760 | 19760 | 19770 | 19760 | 109 |
| 230 | 20230915 | 150300 | 814973730 | 19760 | 19760 | 19770 | 19760 | 175 |
| 231 | 20230915 | 150200 | 811515200 | 19760 | 19760 | 19770 | 19760 | 101 |
| 232 | 20230915 | 150100 | 809519430 | 19770 | 19740 | 19770 | 19740 | 98 |
| 233 | 20230915 | 150000 | 807582590 | 19750 | 19740 | 19750 | 19740 | 31 |
| 234 | 20230915 | 145900 | 806970360 | 19770 | 19720 | 19770 | 19720 | 688 |
| 235 | 20230915 | 145800 | 793398600 | 19720 | 19700 | 19720 | 19700 | 210 |
| 236 | 20230915 | 145700 | 789260950 | 19700 | 19700 | 19720 | 19700 | 177 |
| 237 | 20230915 | 145600 | 785773380 | 19700 | 19720 | 19720 | 19700 | 16 |
| 238 | 20230915 | 145500 | 785458060 | 19690 | 19690 | 19690 | 19690 | 1 |
| 239 | 20230915 | 145400 | 785438370 | 19710 | 19680 | 19730 | 19680 | 87 |
| 240 | 20230915 | 145300 | 783723610 | 19680 | 19730 | 19730 | 19680 | 115 |
| 241 | 20230915 | 145200 | 781458180 | 19720 | 19720 | 19720 | 19720 | 25 |
| 242 | 20230915 | 145100 | 780965180 | 19720 | 19720 | 19720 | 19710 | 87 |
| 243 | 20230915 | 145000 | 779249550 | 19710 | 19690 | 19710 | 19680 | 744 |
| 244 | 20230915 | 144900 | 764599330 | 19710 | 19730 | 19730 | 19690 | 354 |
| 245 | 20230915 | 144800 | 757626710 | 19690 | 19690 | 19770 | 19690 | 794 |
| 246 | 20230915 | 144700 | 741972680 | 19720 | 19760 | 19920 | 19700 | 2716 |
| 247 | 20230915 | 144600 | 688197810 | 19760 | 19690 | 19770 | 19690 | 2720 |
| 248 | 20230915 | 144500 | 634492180 | 19690 | 19690 | 19690 | 19690 | 62 |
| 249 | 20230915 | 144400 | 633271400 | 19690 | 19680 | 19690 | 19680 | 5 |
| 250 | 20230915 | 144300 | 633172980 | 19700 | 19670 | 19700 | 19670 | 164 |
| 251 | 20230915 | 144200 | 629944280 | 19670 | 19670 | 19670 | 19670 | 1 |
| 252 | 20230915 | 144100 | 629924610 | 19680 | 19670 | 19680 | 19670 | 106 |
| 253 | 20230915 | 144000 | 627839580 | 19680 | 19650 | 19680 | 19650 | 2 |
| 254 | 20230915 | 143900 | 627800250 | 19650 | 19650 | 19650 | 19650 | 4 |
| 255 | 20230915 | 143800 | 627721650 | 19650 | 19650 | 19650 | 19650 | 63 |
| 256 | 20230915 | 143700 | 626483700 | 19650 | 19650 | 19650 | 19650 | 15 |
| 257 | 20230915 | 143600 | 626188950 | 19690 | 19650 | 19690 | 19640 | 12 |
| 258 | 20230915 | 143500 | 625953140 | 19650 | 19650 | 19650 | 19650 | 8 |
| 259 | 20230915 | 143400 | 625795940 | 19650 | 19650 | 19650 | 19650 | 13 |
| 260 | 20230915 | 143300 | 625540490 | 19690 | 19660 | 19690 | 19660 | 404 |
| 261 | 20230915 | 143200 | 617591000 | 19650 | 19650 | 19660 | 19650 | 16 |
| 262 | 20230915 | 143100 | 617276590 | 19650 | 19650 | 19650 | 19650 | 76 |
| 263 | 20230915 | 143000 | 615783190 | 19650 | 19660 | 19660 | 19650 | 95 |
| 264 | 20230915 | 142900 | 613915760 | 19660 | 19650 | 19660 | 19650 | 55 |
| 265 | 20230915 | 142800 | 612834490 | 19660 | 19660 | 19660 | 19660 | 1 |
| 266 | 20230915 | 142700 | 612814830 | 19650 | 19650 | 19650 | 19650 | 0 |
| 267 | 20230915 | 142600 | 612814830 | 19650 | 19670 | 19670 | 19650 | 2 |
| 268 | 20230915 | 142500 | 612775510 | 19650 | 19650 | 19650 | 19650 | 64 |
| 269 | 20230915 | 142400 | 611517910 | 19650 | 19680 | 19680 | 19650 | 184 |
| 270 | 20230915 | 142300 | 607900630 | 19690 | 19690 | 19690 | 19690 | 1 |
| 271 | 20230915 | 142200 | 607880940 | 19680 | 19690 | 19690 | 19680 | 14 |
| 272 | 20230915 | 142100 | 607605390 | 19680 | 19680 | 19680 | 19680 | 56 |
| 273 | 20230915 | 142000 | 606503310 | 19680 | 19670 | 19680 | 19670 | 43 |
| 274 | 20230915 | 141900 | 605657490 | 19680 | 19650 | 19680 | 19650 | 111 |
| 275 | 20230915 | 141800 | 603473820 | 19670 | 19670 | 19670 | 19670 | 23 |
| 276 | 20230915 | 141700 | 603021410 | 19680 | 19690 | 19690 | 19680 | 108 |
| 277 | 20230915 | 141600 | 600894930 | 19690 | 19690 | 19690 | 19690 | 30 |
| 278 | 20230915 | 141500 | 600304230 | 19690 | 19670 | 19700 | 19670 | 850 |
| 279 | 20230915 | 141400 | 583571730 | 19680 | 19690 | 19700 | 19630 | 762 |
| 280 | 20230915 | 141300 | 568570950 | 19680 | 19640 | 19680 | 19640 | 312 |
| 281 | 20230915 | 141200 | 562438640 | 19640 | 19640 | 19640 | 19640 | 53 |
| 282 | 20230915 | 141100 | 561397720 | 19670 | 19660 | 19670 | 19640 | 58 |
| 283 | 20230915 | 141000 | 560258440 | 19650 | 19650 | 19650 | 19650 | 202 |
| 284 | 20230915 | 140900 | 556289140 | 19650 | 19670 | 19670 | 19650 | 8 |
| 285 | 20230915 | 140800 | 556131820 | 19680 | 19670 | 19680 | 19670 | 35 |
| 286 | 20230915 | 140700 | 555443220 | 19680 | 19640 | 19680 | 19640 | 155 |
| 287 | 20230915 | 140600 | 552393340 | 19680 | 19640 | 19680 | 19640 | 29 |
| 288 | 20230915 | 140500 | 551823720 | 19640 | 19640 | 19640 | 19640 | 1 |
| 289 | 20230915 | 140400 | 551804080 | 19620 | 19620 | 19620 | 19620 | 245 |
| 290 | 20230915 | 140300 | 546997180 | 19630 | 19630 | 19630 | 19630 | 6 |
| 291 | 20230915 | 140200 | 546879400 | 19650 | 19650 | 19650 | 19650 | 0 |
| 292 | 20230915 | 140100 | 546879400 | 19650 | 19650 | 19650 | 19650 | 1 |
| 293 | 20230915 | 140000 | 546859750 | 19650 | 19640 | 19650 | 19620 | 129 |
| 294 | 20230915 | 135900 | 544327580 | 19650 | 19650 | 19650 | 19650 | 0 |
| 295 | 20230915 | 135800 | 544327580 | 19650 | 19650 | 19650 | 19650 | 0 |
| 296 | 20230915 | 135700 | 544327580 | 19650 | 19650 | 19650 | 19650 | 56 |
| 297 | 20230915 | 135600 | 543227180 | 19660 | 19650 | 19660 | 19650 | 131 |
| 298 | 20230915 | 135500 | 540652810 | 19660 | 19660 | 19660 | 19660 | 5 |
| 299 | 20230915 | 135400 | 540554510 | 19650 | 19660 | 19730 | 19650 | 101 |
| 300 | 20230915 | 135300 | 538566030 | 19730 | 19660 | 19730 | 19660 | 50 |
| 301 | 20230915 | 135200 | 537580000 | 19690 | 19660 | 19690 | 19650 | 213 |
| 302 | 20230915 | 135100 | 533391390 | 19670 | 19670 | 19670 | 19670 | 0 |
| 303 | 20230915 | 135000 | 533391390 | 19670 | 19670 | 19670 | 19670 | 0 |
| 304 | 20230915 | 134900 | 533391390 | 19670 | 19670 | 19670 | 19670 | 15 |
| 305 | 20230915 | 134800 | 533096340 | 19670 | 19640 | 19670 | 19640 | 363 |
| 306 | 20230915 | 134700 | 525958580 | 19650 | 19650 | 19650 | 19650 | 106 |
| 307 | 20230915 | 134600 | 523875680 | 19650 | 19630 | 19650 | 19630 | 104 |
| 308 | 20230915 | 134500 | 521833560 | 19630 | 19630 | 19630 | 19630 | 3 |
| 309 | 20230915 | 134400 | 521774670 | 19620 | 19650 | 19660 | 19620 | 131 |
| 310 | 20230915 | 134300 | 519199930 | 19660 | 19620 | 19660 | 19620 | 303 |
| 311 | 20230915 | 134200 | 513245940 | 19630 | 19630 | 19630 | 19630 | 0 |
| 312 | 20230915 | 134100 | 513245940 | 19630 | 19620 | 19630 | 19620 | 5 |
| 313 | 20230915 | 134000 | 513147810 | 19640 | 19640 | 19640 | 19640 | 4 |
| 314 | 20230915 | 133900 | 513069250 | 19640 | 19640 | 19640 | 19640 | 3 |
| 315 | 20230915 | 133800 | 513010330 | 19610 | 19610 | 19610 | 19610 | 36 |
| 316 | 20230915 | 133700 | 512304370 | 19600 | 19590 | 19600 | 19590 | 80 |
| 317 | 20230915 | 133600 | 510736380 | 19600 | 19600 | 19600 | 19600 | 22 |
| 318 | 20230915 | 133500 | 510305180 | 19600 | 19600 | 19600 | 19600 | 13 |
| 319 | 20230915 | 133400 | 510050380 | 19590 | 19590 | 19590 | 19590 | 0 |
| 320 | 20230915 | 133300 | 510050380 | 19590 | 19590 | 19590 | 19590 | 28 |
| 321 | 20230915 | 133200 | 509501860 | 19570 | 19560 | 19590 | 19560 | 56 |
| 322 | 20230915 | 133100 | 508405920 | 19560 | 19560 | 19560 | 19560 | 0 |
| 323 | 20230915 | 133000 | 508405920 | 19560 | 19560 | 19560 | 19560 | 0 |
| 324 | 20230915 | 132900 | 508405920 | 19560 | 19590 | 19590 | 19560 | 7 |
| 325 | 20230915 | 132800 | 508268820 | 19590 | 19590 | 19590 | 19590 | 3 |
| 326 | 20230915 | 132700 | 508210050 | 19590 | 19590 | 19590 | 19590 | 0 |
| 327 | 20230915 | 132600 | 508210050 | 19590 | 19590 | 19590 | 19570 | 82 |
| 328 | 20230915 | 132500 | 506605110 | 19590 | 19600 | 19630 | 19590 | 4 |
| 329 | 20230915 | 132400 | 506526700 | 19590 | 19590 | 19630 | 19590 | 271 |
| 330 | 20230915 | 132300 | 501208220 | 19570 | 19570 | 19570 | 19570 | 44 |
| 331 | 20230915 | 132200 | 500347140 | 19590 | 19590 | 19630 | 19590 | 89 |
| 332 | 20230915 | 132100 | 498601480 | 19590 | 19590 | 19590 | 19590 | 61 |
| 333 | 20230915 | 132000 | 497406490 | 19620 | 19620 | 19620 | 19620 | 100 |
| 334 | 20230915 | 131900 | 495444490 | 19580 | 19620 | 19620 | 19580 | 128 |
| 335 | 20230915 | 131800 | 492934250 | 19580 | 19610 | 19610 | 19580 | 5 |
| 336 | 20230915 | 131700 | 492836230 | 19570 | 19570 | 19570 | 19570 | 0 |
| 337 | 20230915 | 131600 | 492836230 | 19570 | 19570 | 19570 | 19570 | 0 |
| 338 | 20230915 | 131500 | 492836230 | 19570 | 19570 | 19570 | 19570 | 2 |
| 339 | 20230915 | 131400 | 492797090 | 19570 | 19570 | 19570 | 19570 | 46 |
| 340 | 20230915 | 131300 | 491896870 | 19610 | 19560 | 19610 | 19560 | 53 |
| 341 | 20230915 | 131200 | 490860030 | 19560 | 19560 | 19560 | 19560 | 30 |
| 342 | 20230915 | 131100 | 490273230 | 19560 | 19560 | 19560 | 19550 | 100 |
| 343 | 20230915 | 131000 | 488317240 | 19550 | 19560 | 19560 | 19550 | 10 |
| 344 | 20230915 | 130900 | 488121650 | 19570 | 19570 | 19570 | 19570 | 7 |
| 345 | 20230915 | 130800 | 487984660 | 19580 | 19590 | 19590 | 19570 | 362 |
| 346 | 20230915 | 130700 | 480896780 | 19580 | 19580 | 19580 | 19580 | 0 |
| 347 | 20230915 | 130600 | 480896780 | 19580 | 19590 | 19590 | 19580 | 11 |
| 348 | 20230915 | 130500 | 480681300 | 19590 | 19590 | 19590 | 19590 | 1 |
| 349 | 20230915 | 130400 | 480661710 | 19590 | 19590 | 19590 | 19590 | 0 |
| 350 | 20230915 | 130300 | 480661710 | 19590 | 19580 | 19590 | 19580 | 53 |
| 351 | 20230915 | 130200 | 479623960 | 19580 | 19590 | 19590 | 19580 | 696 |
| 352 | 20230915 | 130100 | 465996190 | 19590 | 19590 | 19590 | 19590 | 155 |
| 353 | 20230915 | 130000 | 462959740 | 19620 | 19630 | 19630 | 19600 | 513 |
| 354 | 20230915 | 125900 | 452898050 | 19670 | 19670 | 19670 | 19630 | 456 |
| 355 | 20230915 | 125800 | 443928570 | 19670 | 19670 | 19670 | 19670 | 4 |
| 356 | 20230915 | 125700 | 443849890 | 19670 | 19670 | 19670 | 19670 | 1 |
| 357 | 20230915 | 125600 | 443830220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 358 | 20230915 | 125500 | 443830220 | 19620 | 19620 | 19620 | 19620 | 1 |
| 359 | 20230915 | 125400 | 443810600 | 19620 | 19620 | 19620 | 19620 | 100 |
| 360 | 20230915 | 125300 | 441848600 | 19620 | 19620 | 19620 | 19620 | 0 |
| 361 | 20230915 | 125200 | 441848600 | 19620 | 19620 | 19740 | 19620 | 224 |
| 362 | 20230915 | 125100 | 437452710 | 19750 | 19590 | 19750 | 19590 | 1002 |
| 363 | 20230915 | 125000 | 417703100 | 19590 | 19570 | 19590 | 19570 | 177 |
| 364 | 20230915 | 124900 | 414237590 | 19570 | 19570 | 19570 | 19570 | 3 |
| 365 | 20230915 | 124800 | 414178880 | 19570 | 19560 | 19570 | 19560 | 3 |
| 366 | 20230915 | 124700 | 414120180 | 19570 | 19570 | 19570 | 19560 | 20 |
| 367 | 20230915 | 124600 | 413728840 | 19570 | 19570 | 19570 | 19570 | 116 |
| 368 | 20230915 | 124500 | 411458720 | 19560 | 19570 | 19570 | 19560 | 34 |
| 369 | 20230915 | 124400 | 410793670 | 19570 | 19570 | 19570 | 19560 | 30 |
| 370 | 20230915 | 124300 | 410206820 | 19570 | 19570 | 19570 | 19570 | 0 |
| 371 | 20230915 | 124200 | 410206820 | 19570 | 19570 | 19570 | 19570 | 7 |
| 372 | 20230915 | 124100 | 410069830 | 19580 | 19580 | 19580 | 19580 | 1 |
| 373 | 20230915 | 124000 | 410050250 | 19590 | 19560 | 19590 | 19560 | 3 |
| 374 | 20230915 | 123900 | 409991540 | 19570 | 19570 | 19570 | 19570 | 0 |
| 375 | 20230915 | 123800 | 409991540 | 19570 | 19570 | 19570 | 19570 | 0 |
| 376 | 20230915 | 123700 | 409991540 | 19570 | 19560 | 19570 | 19560 | 121 |
| 377 | 20230915 | 123600 | 407624440 | 19560 | 19540 | 19560 | 19540 | 2 |
| 378 | 20230915 | 123500 | 407585340 | 19560 | 19560 | 19560 | 19560 | 5 |
| 379 | 20230915 | 123400 | 407487540 | 19560 | 19560 | 19560 | 19560 | 166 |
| 380 | 20230915 | 123300 | 404240580 | 19550 | 19550 | 19550 | 19550 | 16 |
| 381 | 20230915 | 123200 | 403927780 | 19560 | 19560 | 19560 | 19560 | 259 |
| 382 | 20230915 | 123100 | 398861740 | 19560 | 19570 | 19570 | 19560 | 7 |
| 383 | 20230915 | 123000 | 398724760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 384 | 20230915 | 122900 | 398724760 | 19580 | 19580 | 19580 | 19580 | 39 |
| 385 | 20230915 | 122800 | 397961140 | 19560 | 19580 | 19580 | 19560 | 6 |
| 386 | 20230915 | 122700 | 397843680 | 19580 | 19580 | 19580 | 19580 | 4 |
| 387 | 20230915 | 122600 | 397765360 | 19590 | 19580 | 19590 | 19580 | 5 |
| 388 | 20230915 | 122500 | 397667420 | 19570 | 19560 | 19570 | 19560 | 75 |
| 389 | 20230915 | 122400 | 396199690 | 19560 | 19600 | 19600 | 19560 | 536 |
| 390 | 20230915 | 122300 | 385699910 | 19610 | 19610 | 19610 | 19610 | 1 |
| 391 | 20230915 | 122200 | 385680300 | 19610 | 19610 | 19610 | 19610 | 75 |
| 392 | 20230915 | 122100 | 384209550 | 19610 | 19610 | 19610 | 19600 | 204 |
| 393 | 20230915 | 122000 | 380209120 | 19600 | 19600 | 19600 | 19600 | 0 |
| 394 | 20230915 | 121900 | 380209120 | 19600 | 19600 | 19600 | 19600 | 21 |
| 395 | 20230915 | 121800 | 379797520 | 19610 | 19610 | 19610 | 19600 | 30 |
| 396 | 20230915 | 121700 | 379209440 | 19600 | 19600 | 19600 | 19600 | 1 |
| 397 | 20230915 | 121600 | 379189840 | 19600 | 19600 | 19600 | 19600 | 28 |
| 398 | 20230915 | 121500 | 378641040 | 19600 | 19600 | 19600 | 19600 | 10 |
| 399 | 20230915 | 121400 | 378445040 | 19600 | 19600 | 19600 | 19600 | 23 |
| 400 | 20230915 | 121300 | 377994240 | 19600 | 19600 | 19610 | 19600 | 9 |
| 401 | 20230915 | 121200 | 377817810 | 19600 | 19600 | 19600 | 19600 | 19 |
| 402 | 20230915 | 121100 | 377445410 | 19600 | 19600 | 19600 | 19600 | 4 |
| 403 | 20230915 | 121000 | 377367010 | 19600 | 19610 | 19610 | 19600 | 24 |
| 404 | 20230915 | 120900 | 376896400 | 19600 | 19600 | 19600 | 19600 | 4 |
| 405 | 20230915 | 120800 | 376818000 | 19600 | 19600 | 19600 | 19600 | 2 |
| 406 | 20230915 | 120700 | 376778800 | 19600 | 19600 | 19600 | 19600 | 0 |
| 407 | 20230915 | 120600 | 376778800 | 19600 | 19600 | 19600 | 19600 | 2 |
| 408 | 20230915 | 120500 | 376739600 | 19610 | 19610 | 19610 | 19610 | 5 |
| 409 | 20230915 | 120400 | 376641550 | 19610 | 19610 | 19610 | 19600 | 129 |
| 410 | 20230915 | 120300 | 374112060 | 19610 | 19600 | 19610 | 19600 | 118 |
| 411 | 20230915 | 120200 | 371798960 | 19600 | 19600 | 19600 | 19600 | 4 |
| 412 | 20230915 | 120100 | 371720560 | 19610 | 19600 | 19610 | 19600 | 233 |
| 413 | 20230915 | 120000 | 367153730 | 19600 | 19600 | 19600 | 19600 | 1 |
| 414 | 20230915 | 115900 | 367134130 | 19610 | 19610 | 19610 | 19610 | 3 |
| 415 | 20230915 | 115800 | 367075300 | 19600 | 19630 | 19630 | 19600 | 26 |
| 416 | 20230915 | 115700 | 366565590 | 19620 | 19620 | 19620 | 19620 | 11 |
| 417 | 20230915 | 115600 | 366349770 | 19630 | 19630 | 19630 | 19630 | 3 |
| 418 | 20230915 | 115500 | 366290880 | 19620 | 19610 | 19630 | 19610 | 11 |
| 419 | 20230915 | 115400 | 366075010 | 19610 | 19640 | 19640 | 19610 | 10 |
| 420 | 20230915 | 115300 | 365878640 | 19610 | 19610 | 19610 | 19610 | 0 |
| 421 | 20230915 | 115200 | 365878640 | 19610 | 19610 | 19610 | 19610 | 0 |
| 422 | 20230915 | 115100 | 365878640 | 19610 | 19610 | 19610 | 19610 | 0 |
| 423 | 20230915 | 115000 | 365878640 | 19610 | 19610 | 19610 | 19610 | 146 |
| 424 | 20230915 | 114900 | 363015580 | 19600 | 19600 | 19600 | 19600 | 4 |
| 425 | 20230915 | 114800 | 362937180 | 19610 | 19600 | 19610 | 19600 | 2 |
| 426 | 20230915 | 114700 | 362897970 | 19600 | 19600 | 19600 | 19600 | 226 |
| 427 | 20230915 | 114600 | 358468370 | 19610 | 19610 | 19610 | 19610 | 30 |
| 428 | 20230915 | 114500 | 357880070 | 19620 | 19620 | 19620 | 19620 | 0 |
| 429 | 20230915 | 114400 | 357880070 | 19620 | 19610 | 19640 | 19610 | 329 |
| 430 | 20230915 | 114300 | 351422340 | 19610 | 19600 | 19610 | 19600 | 4 |
| 431 | 20230915 | 114200 | 351343910 | 19600 | 19600 | 19600 | 19600 | 0 |
| 432 | 20230915 | 114100 | 351343910 | 19600 | 19600 | 19600 | 19600 | 75 |
| 433 | 20230915 | 114000 | 349873910 | 19600 | 19600 | 19600 | 19600 | 1 |
| 434 | 20230915 | 113900 | 349854310 | 19580 | 19580 | 19580 | 19580 | 1 |
| 435 | 20230915 | 113800 | 349834730 | 19580 | 19580 | 19580 | 19580 | 1 |
| 436 | 20230915 | 113700 | 349815150 | 19580 | 19560 | 19580 | 19560 | 520 |
| 437 | 20230915 | 113600 | 339634170 | 19550 | 19560 | 19560 | 19550 | 93 |
| 438 | 20230915 | 113500 | 337815100 | 19550 | 19560 | 19560 | 19550 | 92 |
| 439 | 20230915 | 113400 | 336015600 | 19560 | 19560 | 19560 | 19560 | 0 |
| 440 | 20230915 | 113300 | 336015600 | 19560 | 19560 | 19560 | 19560 | 0 |
| 441 | 20230915 | 113200 | 336015600 | 19560 | 19570 | 19570 | 19560 | 41 |
| 442 | 20230915 | 113100 | 335213240 | 19560 | 19560 | 19560 | 19560 | 1 |
| 443 | 20230915 | 113000 | 335193680 | 19580 | 19550 | 19580 | 19550 | 2 |
| 444 | 20230915 | 112900 | 335154550 | 19560 | 19560 | 19560 | 19560 | 76 |
| 445 | 20230915 | 112800 | 333667990 | 19560 | 19560 | 19560 | 19530 | 60 |
| 446 | 20230915 | 112700 | 332494460 | 19560 | 19560 | 19560 | 19530 | 216 |
| 447 | 20230915 | 112600 | 328273980 | 19550 | 19550 | 19550 | 19550 | 59 |
| 448 | 20230915 | 112500 | 327120530 | 19550 | 19550 | 19550 | 19540 | 3 |
| 449 | 20230915 | 112400 | 327061890 | 19540 | 19560 | 19560 | 19530 | 201 |
| 450 | 20230915 | 112300 | 323134310 | 19560 | 19560 | 19570 | 19560 | 188 |
| 451 | 20230915 | 112200 | 319456930 | 19560 | 19530 | 19560 | 19500 | 654 |
| 452 | 20230915 | 112100 | 306696160 | 19540 | 19560 | 19560 | 19540 | 575 |
| 453 | 20230915 | 112000 | 295455530 | 19560 | 19580 | 19580 | 19560 | 74 |
| 454 | 20230915 | 111900 | 294006910 | 19580 | 19580 | 19580 | 19580 | 16 |
| 455 | 20230915 | 111800 | 293693630 | 19570 | 19570 | 19570 | 19570 | 1 |
| 456 | 20230915 | 111700 | 293674060 | 19580 | 19570 | 19580 | 19570 | 149 |
| 457 | 20230915 | 111600 | 290756690 | 19570 | 19570 | 19570 | 19570 | 155 |
| 458 | 20230915 | 111500 | 287723340 | 19570 | 19580 | 19590 | 19570 | 404 |
| 459 | 20230915 | 111400 | 279813020 | 19590 | 19590 | 19590 | 19580 | 26 |
| 460 | 20230915 | 111300 | 279303690 | 19590 | 19590 | 19590 | 19590 | 51 |
| 461 | 20230915 | 111200 | 278304600 | 19580 | 19590 | 19590 | 19580 | 140 |
| 462 | 20230915 | 111100 | 275562030 | 19590 | 19600 | 19600 | 19580 | 320 |
| 463 | 20230915 | 111000 | 269292730 | 19590 | 19600 | 19600 | 19590 | 195 |
| 464 | 20230915 | 110900 | 265470940 | 19610 | 19640 | 19640 | 19600 | 1212 |
| 465 | 20230915 | 110800 | 241693980 | 19640 | 19650 | 19650 | 19640 | 156 |
| 466 | 20230915 | 110700 | 238630080 | 19650 | 19650 | 19650 | 19650 | 8 |
| 467 | 20230915 | 110600 | 238472880 | 19660 | 19660 | 19660 | 19660 | 1 |
| 468 | 20230915 | 110500 | 238453220 | 19640 | 19650 | 19650 | 19640 | 129 |
| 469 | 20230915 | 110400 | 235919600 | 19660 | 19660 | 19660 | 19660 | 2 |
| 470 | 20230915 | 110300 | 235880280 | 19650 | 19670 | 19670 | 19650 | 58 |
| 471 | 20230915 | 110200 | 234739910 | 19660 | 19660 | 19660 | 19650 | 96 |
| 472 | 20230915 | 110100 | 232852560 | 19660 | 19670 | 19670 | 19660 | 28 |
| 473 | 20230915 | 110000 | 232301820 | 19670 | 19680 | 19680 | 19670 | 9 |
| 474 | 20230915 | 105900 | 232124780 | 19670 | 19650 | 19670 | 19650 | 432 |
| 475 | 20230915 | 105800 | 223632290 | 19650 | 19650 | 19650 | 19640 | 102 |
| 476 | 20230915 | 105700 | 221628760 | 19650 | 19640 | 19650 | 19640 | 7 |
| 477 | 20230915 | 105600 | 221491260 | 19650 | 19650 | 19650 | 19630 | 29 |
| 478 | 20230915 | 105500 | 220921830 | 19640 | 19640 | 19650 | 19640 | 15 |
| 479 | 20230915 | 105400 | 220627110 | 19650 | 19650 | 19650 | 19650 | 2 |
| 480 | 20230915 | 105300 | 220587810 | 19650 | 19650 | 19650 | 19640 | 8 |
| 481 | 20230915 | 105200 | 220430620 | 19650 | 19650 | 19650 | 19650 | 59 |
| 482 | 20230915 | 105100 | 219271270 | 19650 | 19640 | 19650 | 19640 | 3 |
| 483 | 20230915 | 105000 | 219212340 | 19650 | 19640 | 19650 | 19640 | 9 |
| 484 | 20230915 | 104900 | 219035510 | 19640 | 19640 | 19640 | 19640 | 33 |
| 485 | 20230915 | 104800 | 218387390 | 19640 | 19640 | 19640 | 19630 | 72 |
| 486 | 20230915 | 104700 | 216973510 | 19640 | 19640 | 19640 | 19640 | 32 |
| 487 | 20230915 | 104600 | 216345030 | 19640 | 19630 | 19640 | 19630 | 11 |
| 488 | 20230915 | 104500 | 216129010 | 19650 | 19640 | 19650 | 19640 | 69 |
| 489 | 20230915 | 104400 | 214773750 | 19640 | 19640 | 19640 | 19630 | 152 |
| 490 | 20230915 | 104300 | 211788590 | 19640 | 19640 | 19640 | 19640 | 14 |
| 491 | 20230915 | 104200 | 211513630 | 19630 | 19680 | 19680 | 19630 | 260 |
| 492 | 20230915 | 104100 | 206408410 | 19680 | 19680 | 19680 | 19680 | 5 |
| 493 | 20230915 | 104000 | 206310010 | 19680 | 19680 | 19680 | 19680 | 36 |
| 494 | 20230915 | 103900 | 205601530 | 19680 | 19670 | 19680 | 19670 | 43 |
| 495 | 20230915 | 103800 | 204755690 | 19680 | 19680 | 19680 | 19670 | 15 |
| 496 | 20230915 | 103700 | 204460500 | 19690 | 19690 | 19690 | 19690 | 12 |
| 497 | 20230915 | 103600 | 204224220 | 19690 | 19690 | 19690 | 19690 | 3 |
| 498 | 20230915 | 103500 | 204165150 | 19690 | 19690 | 19690 | 19690 | 4 |
| 499 | 20230915 | 103400 | 204086390 | 19650 | 19680 | 19700 | 19650 | 198 |
| 500 | 20230915 | 103300 | 200193660 | 19690 | 19710 | 19710 | 19690 | 314 |
| 501 | 20230915 | 103200 | 194010900 | 19710 | 19710 | 19710 | 19710 | 8 |
| 502 | 20230915 | 103100 | 193853220 | 19700 | 19700 | 19720 | 19700 | 116 |
| 503 | 20230915 | 103000 | 191567900 | 19690 | 19730 | 19730 | 19690 | 687 |
| 504 | 20230915 | 102900 | 178025330 | 19740 | 19740 | 19740 | 19740 | 7 |
| 505 | 20230915 | 102800 | 177887150 | 19740 | 19740 | 19740 | 19740 | 19 |
| 506 | 20230915 | 102700 | 177512090 | 19740 | 19730 | 19750 | 19730 | 4 |
| 507 | 20230915 | 102600 | 177433120 | 19740 | 19750 | 19750 | 19730 | 474 |
| 508 | 20230915 | 102500 | 168072470 | 19750 | 19740 | 19750 | 19740 | 245 |
| 509 | 20230915 | 102400 | 163236070 | 19740 | 19740 | 19740 | 19740 | 3 |
| 510 | 20230915 | 102300 | 163176850 | 19740 | 19740 | 19740 | 19730 | 8 |
| 511 | 20230915 | 102200 | 163018950 | 19740 | 19740 | 19740 | 19740 | 9 |
| 512 | 20230915 | 102100 | 162841290 | 19740 | 19730 | 19740 | 19730 | 113 |
| 513 | 20230915 | 102000 | 160611790 | 19730 | 19730 | 19730 | 19730 | 7 |
| 514 | 20230915 | 101900 | 160473680 | 19730 | 19730 | 19730 | 19720 | 10 |
| 515 | 20230915 | 101800 | 160276390 | 19720 | 19710 | 19720 | 19710 | 255 |
| 516 | 20230915 | 101700 | 155248440 | 19710 | 19710 | 19710 | 19710 | 8 |
| 517 | 20230915 | 101600 | 155090760 | 19710 | 19710 | 19710 | 19710 | 110 |
| 518 | 20230915 | 101500 | 152922660 | 19700 | 19710 | 19710 | 19700 | 5 |
| 519 | 20230915 | 101400 | 152824140 | 19720 | 19720 | 19720 | 19710 | 11 |
| 520 | 20230915 | 101300 | 152607240 | 19720 | 19720 | 19720 | 19720 | 160 |
| 521 | 20230915 | 101200 | 149452040 | 19710 | 19700 | 19710 | 19700 | 3 |
| 522 | 20230915 | 101100 | 149392930 | 19720 | 19720 | 19720 | 19720 | 6 |
| 523 | 20230915 | 101000 | 149274610 | 19710 | 19710 | 19710 | 19700 | 82 |
| 524 | 20230915 | 100900 | 147658430 | 19710 | 19700 | 19710 | 19700 | 2 |
| 525 | 20230915 | 100800 | 147619020 | 19710 | 19710 | 19710 | 19700 | 13 |
| 526 | 20230915 | 100700 | 147362800 | 19720 | 19720 | 19720 | 19720 | 8 |
| 527 | 20230915 | 100600 | 147205040 | 19720 | 19720 | 19720 | 19720 | 3 |
| 528 | 20230915 | 100500 | 147145880 | 19720 | 19710 | 19730 | 19710 | 56 |
| 529 | 20230915 | 100400 | 146041990 | 19710 | 19710 | 19710 | 19700 | 213 |
| 530 | 20230915 | 100300 | 141843810 | 19710 | 19710 | 19710 | 19700 | 5 |
| 531 | 20230915 | 100200 | 141745290 | 19710 | 19700 | 19710 | 19700 | 39 |
| 532 | 20230915 | 100100 | 140976920 | 19700 | 19710 | 19710 | 19700 | 7 |
| 533 | 20230915 | 100000 | 140838960 | 19700 | 19710 | 19710 | 19700 | 197 |
| 534 | 20230915 | 095900 | 136958010 | 19700 | 19710 | 19710 | 19700 | 40 |
| 535 | 20230915 | 095800 | 136169990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 536 | 20230915 | 095700 | 136169990 | 19710 | 19710 | 19710 | 19710 | 1 |
| 537 | 20230915 | 095600 | 136150280 | 19700 | 19730 | 19730 | 19700 | 3 |
| 538 | 20230915 | 095500 | 136091120 | 19730 | 19700 | 19730 | 19700 | 101 |
| 539 | 20230915 | 095400 | 134101390 | 19720 | 19720 | 19720 | 19720 | 109 |
| 540 | 20230915 | 095300 | 131951910 | 19720 | 19710 | 19720 | 19690 | 3 |
| 541 | 20230915 | 095200 | 131892790 | 19710 | 19710 | 19710 | 19710 | 39 |
| 542 | 20230915 | 095100 | 131124100 | 19710 | 19710 | 19710 | 19710 | 30 |
| 543 | 20230915 | 095000 | 130532800 | 19710 | 19710 | 19710 | 19710 | 0 |
| 544 | 20230915 | 094900 | 130532800 | 19710 | 19710 | 19710 | 19710 | 1 |
| 545 | 20230915 | 094800 | 130513090 | 19730 | 19720 | 19730 | 19720 | 131 |
| 546 | 20230915 | 094700 | 127929490 | 19710 | 19700 | 19710 | 19700 | 102 |
| 547 | 20230915 | 094600 | 125919350 | 19660 | 19640 | 19700 | 19640 | 1037 |
| 548 | 20230915 | 094500 | 105540170 | 19640 | 19640 | 19640 | 19640 | 102 |
| 549 | 20230915 | 094400 | 103536890 | 19650 | 19650 | 19650 | 19650 | 10 |
| 550 | 20230915 | 094300 | 103340390 | 19650 | 19670 | 19670 | 19650 | 167 |
| 551 | 20230915 | 094200 | 100056200 | 19670 | 19670 | 19670 | 19670 | 1 |
| 552 | 20230915 | 094100 | 100036530 | 19650 | 19670 | 19670 | 19650 | 56 |
| 553 | 20230915 | 094000 | 98935130 | 19670 | 19640 | 19670 | 19640 | 296 |
| 554 | 20230915 | 093900 | 93119950 | 19640 | 19640 | 19640 | 19640 | 147 |
| 555 | 20230915 | 093800 | 90232870 | 19670 | 19670 | 19670 | 19670 | 1 |
| 556 | 20230915 | 093700 | 90213200 | 19640 | 19660 | 19660 | 19640 | 298 |
| 557 | 20230915 | 093600 | 84354540 | 19660 | 19660 | 19660 | 19660 | 0 |
| 558 | 20230915 | 093500 | 84354540 | 19660 | 19660 | 19660 | 19650 | 79 |
| 559 | 20230915 | 093400 | 82802160 | 19650 | 19640 | 19650 | 19640 | 65 |
| 560 | 20230915 | 093300 | 81525140 | 19660 | 19660 | 19660 | 19660 | 0 |
| 561 | 20230915 | 093200 | 81525140 | 19660 | 19650 | 19660 | 19650 | 111 |
| 562 | 20230915 | 093100 | 79343940 | 19640 | 19660 | 19660 | 19640 | 121 |
| 563 | 20230915 | 093000 | 76967370 | 19650 | 19650 | 19650 | 19650 | 4 |
| 564 | 20230915 | 092900 | 76888770 | 19670 | 19670 | 19670 | 19670 | 4 |
| 565 | 20230915 | 092800 | 76810090 | 19670 | 19670 | 19670 | 19670 | 0 |
| 566 | 20230915 | 092700 | 76810090 | 19670 | 19670 | 19670 | 19670 | 0 |
| 567 | 20230915 | 092600 | 76810090 | 19670 | 19660 | 19670 | 19650 | 53 |
| 568 | 20230915 | 092500 | 75768300 | 19670 | 19650 | 19670 | 19650 | 120 |
| 569 | 20230915 | 092400 | 73409310 | 19640 | 19640 | 19650 | 19640 | 56 |
| 570 | 20230915 | 092300 | 72309460 | 19670 | 19670 | 19670 | 19670 | 0 |
| 571 | 20230915 | 092200 | 72309460 | 19670 | 19670 | 19670 | 19630 | 30 |
| 572 | 20230915 | 092100 | 71720480 | 19630 | 19670 | 19670 | 19630 | 31 |
| 573 | 20230915 | 092000 | 71111830 | 19670 | 19670 | 19670 | 19670 | 1 |
| 574 | 20230915 | 091900 | 71092160 | 19640 | 19620 | 19640 | 19620 | 52 |
| 575 | 20230915 | 091800 | 70071220 | 19690 | 19690 | 19690 | 19690 | 9 |
| 576 | 20230915 | 091700 | 69894010 | 19690 | 19670 | 19690 | 19670 | 247 |
| 577 | 20230915 | 091600 | 65032930 | 19670 | 19670 | 19680 | 19670 | 83 |
| 578 | 20230915 | 091500 | 63400140 | 19690 | 19580 | 19690 | 19580 | 2 |
| 579 | 20230915 | 091400 | 63360870 | 19680 | 19680 | 19680 | 19680 | 43 |
| 580 | 20230915 | 091300 | 62514630 | 19690 | 19690 | 19690 | 19690 | 0 |
| 581 | 20230915 | 091200 | 62514630 | 19690 | 19690 | 19690 | 19690 | 67 |
| 582 | 20230915 | 091100 | 61195400 | 19560 | 19560 | 19560 | 19560 | 2 |
| 583 | 20230915 | 091000 | 61156280 | 19560 | 19620 | 19620 | 19520 | 145 |
| 584 | 20230915 | 090900 | 58313370 | 19620 | 19620 | 19620 | 19620 | 101 |
| 585 | 20230915 | 090800 | 56331750 | 19750 | 19750 | 19750 | 19750 | 1 |
| 586 | 20230915 | 090700 | 56312000 | 19700 | 19750 | 19750 | 19700 | 16 |
| 587 | 20230915 | 090600 | 55996500 | 19750 | 19600 | 19750 | 19600 | 1142 |
| 588 | 20230915 | 090500 | 33605590 | 19580 | 19540 | 19580 | 19540 | 363 |
| 589 | 20230915 | 090400 | 26510230 | 19540 | 19540 | 19540 | 19540 | 1 |
| 590 | 20230915 | 090300 | 26490690 | 19470 | 19540 | 19540 | 19470 | 6 |
| 591 | 20230915 | 090200 | 26373520 | 19550 | 19550 | 19550 | 19550 | 50 |
| 592 | 20230915 | 090100 | 25396020 | 19580 | 19580 | 19580 | 19580 | 0 |
| 593 | 20230915 | 090000 | 25396020 | 19580 | 19590 | 19590 | 19580 | 1297 |