29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 3 | 20230920 | 190500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230920 | 190400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230920 | 190300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230920 | 190200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230920 | 190100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230920 | 190000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230920 | 185900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230920 | 185800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230920 | 185700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230920 | 185600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230920 | 185500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230920 | 185400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230920 | 185300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230920 | 185200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230920 | 185100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230920 | 185000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230920 | 184900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230920 | 184800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230920 | 184700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230920 | 184600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230920 | 184500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230920 | 184400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230920 | 184300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230920 | 184200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230920 | 184100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230920 | 184000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230920 | 183900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230920 | 183800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230920 | 183700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230920 | 183600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 33 | 20230920 | 183500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230920 | 183400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230920 | 183300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230920 | 183200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230920 | 183100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230920 | 183000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230920 | 182900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230920 | 182800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230920 | 182700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230920 | 182600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230920 | 182500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230920 | 182400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230920 | 182300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230920 | 182200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230920 | 182100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230920 | 182000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230920 | 181900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230920 | 181800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230920 | 181700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230920 | 181600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230920 | 181500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230920 | 181400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230920 | 181300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230920 | 181200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230920 | 181100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230920 | 181000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230920 | 180900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230920 | 180800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230920 | 180700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230920 | 180600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 63 | 20230920 | 180500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230920 | 180400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230920 | 180300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230920 | 180200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230920 | 180100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230920 | 180000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230920 | 175900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230920 | 175800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230920 | 175700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230920 | 175600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230920 | 175500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230920 | 175400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230920 | 175300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230920 | 175200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230920 | 175100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230920 | 175000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230920 | 174900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230920 | 174800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230920 | 174700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230920 | 174600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230920 | 174500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230920 | 174400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230920 | 174300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230920 | 174200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230920 | 174100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230920 | 174000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230920 | 173900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230920 | 173800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230920 | 173700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230920 | 173600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 93 | 20230920 | 173500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230920 | 173400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230920 | 173300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230920 | 173200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230920 | 173100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230920 | 173000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230920 | 172900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230920 | 172800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230920 | 172700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230920 | 172600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230920 | 172500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230920 | 172400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230920 | 172300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230920 | 172200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230920 | 172100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230920 | 172000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230920 | 171900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230920 | 171800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230920 | 171700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230920 | 171600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230920 | 171500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230920 | 171400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230920 | 171300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230920 | 171200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230920 | 171100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230920 | 171000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230920 | 170900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230920 | 170800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230920 | 170700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230920 | 170600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 123 | 20230920 | 170500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230920 | 170400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230920 | 170300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230920 | 170200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230920 | 170100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230920 | 170000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230920 | 165900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230920 | 165800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230920 | 165700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230920 | 165600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230920 | 165500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230920 | 165400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230920 | 165300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230920 | 165200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230920 | 165100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230920 | 165000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230920 | 164900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230920 | 164800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230920 | 164700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230920 | 164600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230920 | 164500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230920 | 164400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230920 | 164300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230920 | 164200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230920 | 164100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230920 | 164000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230920 | 163900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230920 | 163800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230920 | 163700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230920 | 163600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 153 | 20230920 | 163500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230920 | 163400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230920 | 163300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230920 | 163200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230920 | 163100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230920 | 163000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230920 | 162900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230920 | 162800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230920 | 162700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230920 | 162600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230920 | 162500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230920 | 162400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230920 | 162300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230920 | 162200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230920 | 162100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230920 | 162000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230920 | 161900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230920 | 161800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230920 | 161700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230920 | 161600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230920 | 161500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230920 | 161400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230920 | 161300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230920 | 161200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230920 | 161100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230920 | 161000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230920 | 160900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230920 | 160800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230920 | 160700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230920 | 160600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 183 | 20230920 | 160500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230920 | 160400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230920 | 160300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230920 | 160200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230920 | 160100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230920 | 160000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230920 | 155900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230920 | 155800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230920 | 155700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230920 | 155600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230920 | 155500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230920 | 155400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230920 | 155300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230920 | 155200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230920 | 155100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230920 | 155000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230920 | 154900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230920 | 154800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230920 | 154700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230920 | 154600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230920 | 154500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230920 | 154400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230920 | 154300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230920 | 154200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230920 | 154100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230920 | 154000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230920 | 153900 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230920 | 153800 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230920 | 153700 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230920 | 153600 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 213 | 20230920 | 153500 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230920 | 153400 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230920 | 153300 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230920 | 153200 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230920 | 153100 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230920 | 153000 | 1035249745 | 2900 | 2900 | 2900 | 2900 | 6928 |
| 219 | 20230920 | 152900 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20230920 | 152800 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230920 | 152700 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230920 | 152600 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230920 | 152500 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20230920 | 152400 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20230920 | 152300 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230920 | 152200 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20230920 | 152100 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20230920 | 152000 | 1015158545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20230920 | 151900 | 1015158545 | 2900 | 2910 | 2915 | 2900 | 4074 |
| 230 | 20230920 | 151800 | 1003313655 | 2910 | 2900 | 2915 | 2900 | 2998 |
| 231 | 20230920 | 151700 | 994590555 | 2905 | 2900 | 2905 | 2900 | 1626 |
| 232 | 20230920 | 151600 | 989874525 | 2900 | 2900 | 2900 | 2900 | 4 |
| 233 | 20230920 | 151500 | 989862925 | 2900 | 2900 | 2900 | 2900 | 364 |
| 234 | 20230920 | 151400 | 988807325 | 2900 | 2895 | 2900 | 2895 | 1194 |
| 235 | 20230920 | 151300 | 985345375 | 2895 | 2895 | 2895 | 2895 | 56 |
| 236 | 20230920 | 151200 | 985183255 | 2900 | 2900 | 2900 | 2900 | 421 |
| 237 | 20230920 | 151100 | 983962355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20230920 | 151000 | 983962355 | 2895 | 2895 | 2905 | 2895 | 2097 |
| 239 | 20230920 | 150900 | 977891390 | 2895 | 2895 | 2900 | 2895 | 6300 |
| 240 | 20230920 | 150800 | 959644890 | 2895 | 2905 | 2905 | 2895 | 37 |
| 241 | 20230920 | 150700 | 959537415 | 2895 | 2895 | 2895 | 2895 | 0 |
| 242 | 20230920 | 150600 | 959537415 | 2895 | 2890 | 2895 | 2890 | 3268 |
| 243 | 20230920 | 150500 | 950087895 | 2890 | 2895 | 2895 | 2890 | 300 |
| 244 | 20230920 | 150400 | 949219545 | 2895 | 2895 | 2895 | 2895 | 1695 |
| 245 | 20230920 | 150300 | 944312520 | 2900 | 2900 | 2900 | 2900 | 20 |
| 246 | 20230920 | 150200 | 944254520 | 2900 | 2900 | 2900 | 2900 | 1982 |
| 247 | 20230920 | 150100 | 938506720 | 2900 | 2900 | 2900 | 2900 | 178 |
| 248 | 20230920 | 150000 | 937990520 | 2900 | 2900 | 2900 | 2900 | 2 |
| 249 | 20230920 | 145900 | 937984720 | 2895 | 2895 | 2895 | 2895 | 10 |
| 250 | 20230920 | 145800 | 937955770 | 2895 | 2900 | 2910 | 2895 | 1453 |
| 251 | 20230920 | 145700 | 933734785 | 2900 | 2900 | 2900 | 2900 | 172 |
| 252 | 20230920 | 145600 | 933235985 | 2905 | 2900 | 2905 | 2900 | 316 |
| 253 | 20230920 | 145500 | 932319290 | 2900 | 2910 | 2910 | 2900 | 662 |
| 254 | 20230920 | 145400 | 930398500 | 2910 | 2900 | 2910 | 2900 | 310 |
| 255 | 20230920 | 145300 | 929498445 | 2905 | 2900 | 2905 | 2900 | 151 |
| 256 | 20230920 | 145200 | 929059840 | 2900 | 2910 | 2910 | 2900 | 4029 |
| 257 | 20230920 | 145100 | 917374850 | 2910 | 2910 | 2910 | 2910 | 226 |
| 258 | 20230920 | 145000 | 916717190 | 2910 | 2910 | 2910 | 2910 | 2002 |
| 259 | 20230920 | 144900 | 910891370 | 2915 | 2905 | 2915 | 2905 | 347 |
| 260 | 20230920 | 144800 | 909880440 | 2895 | 2905 | 2905 | 2895 | 2300 |
| 261 | 20230920 | 144700 | 903201940 | 2895 | 2895 | 2895 | 2895 | 0 |
| 262 | 20230920 | 144600 | 903201940 | 2895 | 2895 | 2895 | 2895 | 4011 |
| 263 | 20230920 | 144500 | 891590095 | 2890 | 2895 | 2895 | 2890 | 1050 |
| 264 | 20230920 | 144400 | 888550625 | 2895 | 2905 | 2905 | 2895 | 66 |
| 265 | 20230920 | 144300 | 888359455 | 2910 | 2905 | 2910 | 2905 | 4039 |
| 266 | 20230920 | 144200 | 876607990 | 2890 | 2890 | 2890 | 2890 | 202 |
| 267 | 20230920 | 144100 | 876024210 | 2890 | 2910 | 2910 | 2890 | 720 |
| 268 | 20230920 | 144000 | 873936440 | 2910 | 2915 | 2915 | 2910 | 2069 |
| 269 | 20230920 | 143900 | 867913885 | 2915 | 2910 | 2915 | 2910 | 1206 |
| 270 | 20230920 | 143800 | 864404140 | 2910 | 2885 | 2910 | 2885 | 16480 |
| 271 | 20230920 | 143700 | 816512025 | 2885 | 2875 | 2885 | 2875 | 126 |
| 272 | 20230920 | 143600 | 816149545 | 2875 | 2885 | 2885 | 2875 | 756 |
| 273 | 20230920 | 143500 | 813969115 | 2875 | 2880 | 2880 | 2875 | 627 |
| 274 | 20230920 | 143400 | 812163575 | 2880 | 2875 | 2885 | 2875 | 1514 |
| 275 | 20230920 | 143300 | 807803275 | 2875 | 2875 | 2875 | 2875 | 80 |
| 276 | 20230920 | 143200 | 807573275 | 2880 | 2880 | 2880 | 2875 | 503 |
| 277 | 20230920 | 143100 | 806125900 | 2875 | 2880 | 2880 | 2875 | 491 |
| 278 | 20230920 | 143000 | 804713895 | 2875 | 2875 | 2880 | 2875 | 696 |
| 279 | 20230920 | 142900 | 802712890 | 2880 | 2880 | 2880 | 2880 | 1 |
| 280 | 20230920 | 142800 | 802710010 | 2875 | 2875 | 2875 | 2875 | 150 |
| 281 | 20230920 | 142700 | 802278760 | 2880 | 2880 | 2880 | 2880 | 75 |
| 282 | 20230920 | 142600 | 802062760 | 2880 | 2880 | 2880 | 2880 | 0 |
| 283 | 20230920 | 142500 | 802062760 | 2880 | 2880 | 2880 | 2880 | 125 |
| 284 | 20230920 | 142400 | 801702760 | 2880 | 2880 | 2880 | 2880 | 12 |
| 285 | 20230920 | 142300 | 801668200 | 2870 | 2870 | 2870 | 2870 | 0 |
| 286 | 20230920 | 142200 | 801668200 | 2870 | 2880 | 2880 | 2870 | 2001 |
| 287 | 20230920 | 142100 | 795925320 | 2880 | 2880 | 2880 | 2880 | 20 |
| 288 | 20230920 | 142000 | 795867720 | 2880 | 2880 | 2880 | 2880 | 101 |
| 289 | 20230920 | 141900 | 795576840 | 2880 | 2880 | 2880 | 2880 | 160 |
| 290 | 20230920 | 141800 | 795116040 | 2880 | 2870 | 2880 | 2870 | 28 |
| 291 | 20230920 | 141700 | 795035630 | 2880 | 2880 | 2880 | 2880 | 1 |
| 292 | 20230920 | 141600 | 795032750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 293 | 20230920 | 141500 | 795032750 | 2870 | 2875 | 2875 | 2870 | 300 |
| 294 | 20230920 | 141400 | 794171650 | 2880 | 2875 | 2880 | 2875 | 31 |
| 295 | 20230920 | 141300 | 794082520 | 2875 | 2875 | 2875 | 2875 | 65 |
| 296 | 20230920 | 141200 | 793895645 | 2880 | 2880 | 2880 | 2880 | 34 |
| 297 | 20230920 | 141100 | 793797725 | 2880 | 2880 | 2880 | 2880 | 22 |
| 298 | 20230920 | 141000 | 793734365 | 2880 | 2875 | 2880 | 2875 | 218 |
| 299 | 20230920 | 140900 | 793107020 | 2875 | 2875 | 2875 | 2875 | 50 |
| 300 | 20230920 | 140800 | 792963270 | 2870 | 2870 | 2870 | 2870 | 792 |
| 301 | 20230920 | 140700 | 790690230 | 2870 | 2870 | 2870 | 2870 | 500 |
| 302 | 20230920 | 140600 | 789255230 | 2870 | 2870 | 2870 | 2870 | 0 |
| 303 | 20230920 | 140500 | 789255230 | 2870 | 2870 | 2870 | 2870 | 0 |
| 304 | 20230920 | 140400 | 789255230 | 2870 | 2875 | 2875 | 2870 | 378 |
| 305 | 20230920 | 140300 | 788169865 | 2880 | 2880 | 2880 | 2880 | 1 |
| 306 | 20230920 | 140200 | 788166985 | 2875 | 2875 | 2875 | 2875 | 27 |
| 307 | 20230920 | 140100 | 788089360 | 2875 | 2875 | 2875 | 2875 | 35 |
| 308 | 20230920 | 140000 | 787988735 | 2875 | 2875 | 2875 | 2875 | 1 |
| 309 | 20230920 | 135900 | 787985860 | 2875 | 2875 | 2875 | 2875 | 437 |
| 310 | 20230920 | 135800 | 786729485 | 2875 | 2880 | 2880 | 2875 | 1502 |
| 311 | 20230920 | 135700 | 782411225 | 2880 | 2880 | 2880 | 2880 | 1 |
| 312 | 20230920 | 135600 | 782408345 | 2880 | 2875 | 2880 | 2875 | 837 |
| 313 | 20230920 | 135500 | 780001785 | 2875 | 2875 | 2875 | 2875 | 0 |
| 314 | 20230920 | 135400 | 780001785 | 2875 | 2875 | 2875 | 2875 | 110 |
| 315 | 20230920 | 135300 | 779685535 | 2875 | 2875 | 2875 | 2875 | 0 |
| 316 | 20230920 | 135200 | 779685535 | 2875 | 2875 | 2875 | 2875 | 122 |
| 317 | 20230920 | 135100 | 779334785 | 2865 | 2865 | 2865 | 2865 | 0 |
| 318 | 20230920 | 135000 | 779334785 | 2865 | 2865 | 2865 | 2865 | 50 |
| 319 | 20230920 | 134900 | 779191535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 320 | 20230920 | 134800 | 779191535 | 2860 | 2865 | 2865 | 2860 | 350 |
| 321 | 20230920 | 134700 | 778190315 | 2860 | 2870 | 2870 | 2860 | 2873 |
| 322 | 20230920 | 134600 | 769960635 | 2880 | 2880 | 2880 | 2880 | 10 |
| 323 | 20230920 | 134500 | 769931835 | 2880 | 2880 | 2880 | 2870 | 158 |
| 324 | 20230920 | 134400 | 769477225 | 2880 | 2880 | 2880 | 2865 | 1030 |
| 325 | 20230920 | 134300 | 766525200 | 2870 | 2880 | 2880 | 2870 | 183 |
| 326 | 20230920 | 134200 | 765999890 | 2880 | 2880 | 2880 | 2880 | 55 |
| 327 | 20230920 | 134100 | 765841490 | 2880 | 2870 | 2880 | 2870 | 180 |
| 328 | 20230920 | 134000 | 765323890 | 2870 | 2870 | 2870 | 2870 | 5926 |
| 329 | 20230920 | 133900 | 748316270 | 2865 | 2865 | 2865 | 2865 | 300 |
| 330 | 20230920 | 133800 | 747456770 | 2860 | 2860 | 2860 | 2860 | 0 |
| 331 | 20230920 | 133700 | 747456770 | 2860 | 2870 | 2870 | 2860 | 6363 |
| 332 | 20230920 | 133600 | 729242080 | 2870 | 2870 | 2870 | 2865 | 3323 |
| 333 | 20230920 | 133500 | 719719055 | 2865 | 2865 | 2870 | 2865 | 308 |
| 334 | 20230920 | 133400 | 718836630 | 2865 | 2870 | 2870 | 2865 | 141 |
| 335 | 20230920 | 133300 | 718432510 | 2870 | 2870 | 2870 | 2870 | 106 |
| 336 | 20230920 | 133200 | 718128290 | 2865 | 2870 | 2870 | 2865 | 493 |
| 337 | 20230920 | 133100 | 716713485 | 2870 | 2870 | 2870 | 2870 | 2858 |
| 338 | 20230920 | 133000 | 708511025 | 2870 | 2875 | 2875 | 2870 | 2531 |
| 339 | 20230920 | 132900 | 701244335 | 2875 | 2875 | 2875 | 2875 | 556 |
| 340 | 20230920 | 132800 | 699645835 | 2875 | 2880 | 2880 | 2875 | 1454 |
| 341 | 20230920 | 132700 | 695464565 | 2880 | 2880 | 2880 | 2880 | 205 |
| 342 | 20230920 | 132600 | 694874165 | 2880 | 2880 | 2880 | 2880 | 198 |
| 343 | 20230920 | 132500 | 694303925 | 2880 | 2875 | 2880 | 2875 | 485 |
| 344 | 20230920 | 132400 | 692907625 | 2875 | 2880 | 2880 | 2875 | 630 |
| 345 | 20230920 | 132300 | 691093230 | 2880 | 2880 | 2880 | 2875 | 5001 |
| 346 | 20230920 | 132200 | 676707055 | 2880 | 2885 | 2885 | 2880 | 515 |
| 347 | 20230920 | 132100 | 675223785 | 2885 | 2885 | 2885 | 2885 | 173 |
| 348 | 20230920 | 132000 | 674724680 | 2875 | 2880 | 2880 | 2875 | 2153 |
| 349 | 20230920 | 131900 | 668532570 | 2880 | 2880 | 2880 | 2880 | 28 |
| 350 | 20230920 | 131800 | 668451930 | 2880 | 2880 | 2880 | 2880 | 20 |
| 351 | 20230920 | 131700 | 668394330 | 2875 | 2880 | 2880 | 2875 | 2323 |
| 352 | 20230920 | 131600 | 661714370 | 2880 | 2880 | 2880 | 2875 | 4197 |
| 353 | 20230920 | 131500 | 649631585 | 2875 | 2885 | 2885 | 2875 | 1043 |
| 354 | 20230920 | 131400 | 646629965 | 2890 | 2885 | 2890 | 2885 | 321 |
| 355 | 20230920 | 131300 | 645702280 | 2875 | 2885 | 2885 | 2875 | 17231 |
| 356 | 20230920 | 131200 | 596059610 | 2885 | 2890 | 2890 | 2885 | 10608 |
| 357 | 20230920 | 131100 | 565408745 | 2890 | 2890 | 2890 | 2890 | 0 |
| 358 | 20230920 | 131000 | 565408745 | 2890 | 2895 | 2895 | 2890 | 200 |
| 359 | 20230920 | 130900 | 564830595 | 2890 | 2900 | 2900 | 2890 | 12702 |
| 360 | 20230920 | 130800 | 528116900 | 2900 | 2900 | 2900 | 2900 | 1 |
| 361 | 20230920 | 130700 | 528114000 | 2900 | 2900 | 2900 | 2900 | 43 |
| 362 | 20230920 | 130600 | 527989300 | 2895 | 2895 | 2895 | 2895 | 18 |
| 363 | 20230920 | 130500 | 527937190 | 2895 | 2900 | 2900 | 2895 | 1332 |
| 364 | 20230920 | 130400 | 524074645 | 2900 | 2900 | 2900 | 2900 | 1 |
| 365 | 20230920 | 130300 | 524071745 | 2895 | 2895 | 2895 | 2895 | 1 |
| 366 | 20230920 | 130200 | 524068850 | 2900 | 2900 | 2900 | 2900 | 1 |
| 367 | 20230920 | 130100 | 524065950 | 2895 | 2895 | 2895 | 2895 | 0 |
| 368 | 20230920 | 130000 | 524065950 | 2895 | 2895 | 2895 | 2890 | 63 |
| 369 | 20230920 | 125900 | 523883775 | 2890 | 2890 | 2890 | 2890 | 1323 |
| 370 | 20230920 | 125800 | 520060305 | 2890 | 2895 | 2895 | 2890 | 287 |
| 371 | 20230920 | 125700 | 519229470 | 2895 | 2895 | 2895 | 2895 | 0 |
| 372 | 20230920 | 125600 | 519229470 | 2895 | 2895 | 2895 | 2895 | 246 |
| 373 | 20230920 | 125500 | 518517300 | 2895 | 2895 | 2895 | 2895 | 390 |
| 374 | 20230920 | 125400 | 517388250 | 2895 | 2895 | 2895 | 2895 | 125 |
| 375 | 20230920 | 125300 | 517026375 | 2895 | 2895 | 2895 | 2895 | 357 |
| 376 | 20230920 | 125200 | 515992860 | 2895 | 2895 | 2895 | 2895 | 2297 |
| 377 | 20230920 | 125100 | 509343045 | 2895 | 2895 | 2895 | 2895 | 0 |
| 378 | 20230920 | 125000 | 509343045 | 2895 | 2895 | 2895 | 2895 | 19 |
| 379 | 20230920 | 124900 | 509288040 | 2900 | 2900 | 2900 | 2900 | 20 |
| 380 | 20230920 | 124800 | 509230040 | 2900 | 2900 | 2900 | 2900 | 0 |
| 381 | 20230920 | 124700 | 509230040 | 2900 | 2900 | 2900 | 2900 | 4 |
| 382 | 20230920 | 124600 | 509218440 | 2905 | 2905 | 2905 | 2905 | 1 |
| 383 | 20230920 | 124500 | 509215535 | 2905 | 2895 | 2905 | 2895 | 63 |
| 384 | 20230920 | 124400 | 509032950 | 2905 | 2905 | 2905 | 2905 | 10 |
| 385 | 20230920 | 124300 | 509003900 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20230920 | 124200 | 509003900 | 2900 | 2900 | 2900 | 2895 | 21 |
| 387 | 20230920 | 124100 | 508943090 | 2895 | 2895 | 2895 | 2895 | 0 |
| 388 | 20230920 | 124000 | 508943090 | 2895 | 2895 | 2895 | 2895 | 700 |
| 389 | 20230920 | 123900 | 506916590 | 2895 | 2895 | 2895 | 2895 | 500 |
| 390 | 20230920 | 123800 | 505469090 | 2895 | 2900 | 2900 | 2895 | 100 |
| 391 | 20230920 | 123700 | 505179580 | 2905 | 2905 | 2905 | 2905 | 22 |
| 392 | 20230920 | 123600 | 505115670 | 2895 | 2900 | 2900 | 2895 | 1000 |
| 393 | 20230920 | 123500 | 502219920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 394 | 20230920 | 123400 | 502219920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 395 | 20230920 | 123300 | 502219920 | 2905 | 2905 | 2905 | 2905 | 21 |
| 396 | 20230920 | 123200 | 502158915 | 2905 | 2905 | 2905 | 2905 | 232 |
| 397 | 20230920 | 123100 | 501484955 | 2900 | 2900 | 2900 | 2900 | 50 |
| 398 | 20230920 | 123000 | 501339955 | 2900 | 2900 | 2900 | 2900 | 61 |
| 399 | 20230920 | 122900 | 501163055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 400 | 20230920 | 122800 | 501163055 | 2900 | 2905 | 2905 | 2900 | 101 |
| 401 | 20230920 | 122700 | 500870150 | 2905 | 2905 | 2905 | 2905 | 1 |
| 402 | 20230920 | 122600 | 500867245 | 2905 | 2905 | 2905 | 2905 | 0 |
| 403 | 20230920 | 122500 | 500867245 | 2905 | 2905 | 2905 | 2905 | 10 |
| 404 | 20230920 | 122400 | 500838195 | 2905 | 2905 | 2905 | 2905 | 0 |
| 405 | 20230920 | 122300 | 500838195 | 2905 | 2905 | 2905 | 2905 | 10 |
| 406 | 20230920 | 122200 | 500809145 | 2895 | 2905 | 2905 | 2895 | 110 |
| 407 | 20230920 | 122100 | 500490595 | 2890 | 2890 | 2890 | 2890 | 81 |
| 408 | 20230920 | 122000 | 500256505 | 2890 | 2890 | 2890 | 2890 | 200 |
| 409 | 20230920 | 121900 | 499678505 | 2890 | 2895 | 2895 | 2890 | 14585 |
| 410 | 20230920 | 121800 | 457522030 | 2895 | 2895 | 2895 | 2895 | 168 |
| 411 | 20230920 | 121700 | 457035670 | 2900 | 2900 | 2900 | 2900 | 119 |
| 412 | 20230920 | 121600 | 456690570 | 2900 | 2900 | 2900 | 2900 | 0 |
| 413 | 20230920 | 121500 | 456690570 | 2900 | 2900 | 2900 | 2900 | 544 |
| 414 | 20230920 | 121400 | 455112970 | 2900 | 2900 | 2900 | 2900 | 3 |
| 415 | 20230920 | 121300 | 455104270 | 2900 | 2905 | 2905 | 2900 | 47 |
| 416 | 20230920 | 121200 | 454967835 | 2905 | 2905 | 2905 | 2905 | 20 |
| 417 | 20230920 | 121100 | 454909735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 418 | 20230920 | 121000 | 454909735 | 2905 | 2905 | 2905 | 2905 | 1 |
| 419 | 20230920 | 120900 | 454906830 | 2900 | 2900 | 2900 | 2900 | 1 |
| 420 | 20230920 | 120800 | 454903930 | 2905 | 2905 | 2905 | 2905 | 0 |
| 421 | 20230920 | 120700 | 454903930 | 2905 | 2900 | 2905 | 2900 | 2880 |
| 422 | 20230920 | 120600 | 446538220 | 2895 | 2895 | 2895 | 2890 | 6842 |
| 423 | 20230920 | 120500 | 426736150 | 2895 | 2895 | 2895 | 2895 | 15 |
| 424 | 20230920 | 120400 | 426692725 | 2900 | 2900 | 2900 | 2900 | 41 |
| 425 | 20230920 | 120300 | 426573825 | 2900 | 2900 | 2900 | 2900 | 3 |
| 426 | 20230920 | 120200 | 426565125 | 2905 | 2895 | 2905 | 2895 | 23 |
| 427 | 20230920 | 120100 | 426498520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 428 | 20230920 | 120000 | 426498520 | 2895 | 2895 | 2895 | 2895 | 44 |
| 429 | 20230920 | 115900 | 426371140 | 2895 | 2895 | 2895 | 2895 | 0 |
| 430 | 20230920 | 115800 | 426371140 | 2895 | 2895 | 2895 | 2895 | 1 |
| 431 | 20230920 | 115700 | 426368245 | 2895 | 2895 | 2895 | 2895 | 1 |
| 432 | 20230920 | 115600 | 426365350 | 2895 | 2895 | 2895 | 2895 | 0 |
| 433 | 20230920 | 115500 | 426365350 | 2895 | 2895 | 2895 | 2895 | 0 |
| 434 | 20230920 | 115400 | 426365350 | 2895 | 2895 | 2895 | 2895 | 83 |
| 435 | 20230920 | 115300 | 426125065 | 2895 | 2905 | 2905 | 2895 | 700 |
| 436 | 20230920 | 115200 | 424097565 | 2895 | 2895 | 2895 | 2895 | 443 |
| 437 | 20230920 | 115100 | 422815080 | 2895 | 2895 | 2895 | 2895 | 0 |
| 438 | 20230920 | 115000 | 422815080 | 2895 | 2895 | 2895 | 2895 | 200 |
| 439 | 20230920 | 114900 | 422236080 | 2895 | 2895 | 2895 | 2895 | 139 |
| 440 | 20230920 | 114800 | 421833675 | 2895 | 2895 | 2895 | 2895 | 0 |
| 441 | 20230920 | 114700 | 421833675 | 2895 | 2895 | 2895 | 2895 | 1016 |
| 442 | 20230920 | 114600 | 418892355 | 2895 | 2895 | 2895 | 2895 | 600 |
| 443 | 20230920 | 114500 | 417155355 | 2895 | 2895 | 2895 | 2895 | 44 |
| 444 | 20230920 | 114400 | 417027975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 445 | 20230920 | 114300 | 417027975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 446 | 20230920 | 114200 | 417027975 | 2905 | 2895 | 2905 | 2895 | 19 |
| 447 | 20230920 | 114100 | 416972960 | 2895 | 2895 | 2895 | 2895 | 1 |
| 448 | 20230920 | 114000 | 416970065 | 2895 | 2895 | 2895 | 2895 | 198 |
| 449 | 20230920 | 113900 | 416396855 | 2910 | 2905 | 2910 | 2905 | 300 |
| 450 | 20230920 | 113800 | 415524845 | 2900 | 2895 | 2900 | 2895 | 39 |
| 451 | 20230920 | 113700 | 415411925 | 2895 | 2900 | 2900 | 2895 | 1168 |
| 452 | 20230920 | 113600 | 412029335 | 2905 | 2905 | 2905 | 2905 | 70 |
| 453 | 20230920 | 113500 | 411825985 | 2905 | 2905 | 2905 | 2905 | 0 |
| 454 | 20230920 | 113400 | 411825985 | 2905 | 2905 | 2905 | 2905 | 1 |
| 455 | 20230920 | 113300 | 411823080 | 2905 | 2895 | 2905 | 2895 | 210 |
| 456 | 20230920 | 113200 | 411215030 | 2895 | 2900 | 2900 | 2895 | 33 |
| 457 | 20230920 | 113100 | 411119480 | 2895 | 2900 | 2900 | 2895 | 5524 |
| 458 | 20230920 | 113000 | 395127250 | 2900 | 2895 | 2900 | 2895 | 826 |
| 459 | 20230920 | 112900 | 392735830 | 2900 | 2900 | 2900 | 2900 | 14 |
| 460 | 20230920 | 112800 | 392695230 | 2895 | 2900 | 2900 | 2895 | 218 |
| 461 | 20230920 | 112700 | 392064070 | 2900 | 2900 | 2905 | 2900 | 1033 |
| 462 | 20230920 | 112600 | 389063370 | 2895 | 2895 | 2895 | 2895 | 0 |
| 463 | 20230920 | 112500 | 389063370 | 2895 | 2895 | 2895 | 2895 | 3000 |
| 464 | 20230920 | 112400 | 380378370 | 2895 | 2900 | 2900 | 2895 | 845 |
| 465 | 20230920 | 112300 | 377931695 | 2900 | 2900 | 2900 | 2900 | 20 |
| 466 | 20230920 | 112200 | 377873695 | 2900 | 2900 | 2900 | 2900 | 341 |
| 467 | 20230920 | 112100 | 376884795 | 2905 | 2905 | 2905 | 2905 | 0 |
| 468 | 20230920 | 112000 | 376884795 | 2905 | 2905 | 2905 | 2905 | 1 |
| 469 | 20230920 | 111900 | 376881890 | 2905 | 2905 | 2905 | 2900 | 2170 |
| 470 | 20230920 | 111800 | 370578090 | 2895 | 2900 | 2900 | 2895 | 551 |
| 471 | 20230920 | 111700 | 368980200 | 2900 | 2905 | 2905 | 2900 | 234 |
| 472 | 20230920 | 111600 | 368300720 | 2895 | 2900 | 2900 | 2895 | 4202 |
| 473 | 20230920 | 111500 | 356116225 | 2900 | 2900 | 2900 | 2895 | 195 |
| 474 | 20230920 | 111400 | 355551490 | 2895 | 2895 | 2895 | 2895 | 20 |
| 475 | 20230920 | 111300 | 355493590 | 2900 | 2900 | 2900 | 2900 | 50 |
| 476 | 20230920 | 111200 | 355348590 | 2900 | 2900 | 2900 | 2900 | 2 |
| 477 | 20230920 | 111100 | 355342790 | 2900 | 2900 | 2900 | 2900 | 1094 |
| 478 | 20230920 | 111000 | 352170190 | 2910 | 2910 | 2910 | 2910 | 2 |
| 479 | 20230920 | 110900 | 352164370 | 2900 | 2900 | 2900 | 2900 | 1135 |
| 480 | 20230920 | 110800 | 348872870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 481 | 20230920 | 110700 | 348872870 | 2900 | 2900 | 2900 | 2900 | 5 |
| 482 | 20230920 | 110600 | 348858370 | 2900 | 2900 | 2900 | 2900 | 345 |
| 483 | 20230920 | 110500 | 347857870 | 2905 | 2905 | 2905 | 2905 | 1381 |
| 484 | 20230920 | 110400 | 343846065 | 2905 | 2905 | 2905 | 2905 | 237 |
| 485 | 20230920 | 110300 | 343157580 | 2905 | 2905 | 2905 | 2905 | 0 |
| 486 | 20230920 | 110200 | 343157580 | 2905 | 2905 | 2905 | 2905 | 270 |
| 487 | 20230920 | 110100 | 342373230 | 2910 | 2910 | 2910 | 2910 | 6 |
| 488 | 20230920 | 110000 | 342355770 | 2905 | 2905 | 2905 | 2905 | 44 |
| 489 | 20230920 | 105900 | 342227950 | 2905 | 2905 | 2905 | 2905 | 400 |
| 490 | 20230920 | 105800 | 341065950 | 2905 | 2910 | 2910 | 2905 | 6 |
| 491 | 20230920 | 105700 | 341048515 | 2905 | 2905 | 2905 | 2905 | 1200 |
| 492 | 20230920 | 105600 | 337562515 | 2905 | 2905 | 2905 | 2905 | 1801 |
| 493 | 20230920 | 105500 | 332330610 | 2900 | 2900 | 2900 | 2900 | 0 |
| 494 | 20230920 | 105400 | 332330610 | 2900 | 2900 | 2900 | 2900 | 337 |
| 495 | 20230920 | 105300 | 331353310 | 2910 | 2900 | 2910 | 2900 | 22 |
| 496 | 20230920 | 105200 | 331289490 | 2900 | 2900 | 2900 | 2900 | 83 |
| 497 | 20230920 | 105100 | 331048790 | 2905 | 2905 | 2905 | 2905 | 3941 |
| 498 | 20230920 | 105000 | 319600185 | 2910 | 2905 | 2910 | 2905 | 4 |
| 499 | 20230920 | 104900 | 319588550 | 2910 | 2900 | 2910 | 2900 | 1473 |
| 500 | 20230920 | 104800 | 315310815 | 2905 | 2905 | 2905 | 2900 | 431 |
| 501 | 20230920 | 104700 | 314059790 | 2905 | 2905 | 2905 | 2905 | 630 |
| 502 | 20230920 | 104600 | 312229640 | 2905 | 2905 | 2905 | 2905 | 5 |
| 503 | 20230920 | 104500 | 312215115 | 2905 | 2900 | 2905 | 2900 | 93 |
| 504 | 20230920 | 104400 | 311945375 | 2905 | 2905 | 2905 | 2905 | 20 |
| 505 | 20230920 | 104300 | 311887275 | 2905 | 2905 | 2905 | 2905 | 119 |
| 506 | 20230920 | 104200 | 311541580 | 2905 | 2905 | 2905 | 2900 | 26 |
| 507 | 20230920 | 104100 | 311466145 | 2900 | 2900 | 2900 | 2900 | 1658 |
| 508 | 20230920 | 104000 | 306657945 | 2905 | 2910 | 2910 | 2900 | 45 |
| 509 | 20230920 | 103900 | 306527415 | 2910 | 2910 | 2910 | 2905 | 3 |
| 510 | 20230920 | 103800 | 306518690 | 2905 | 2905 | 2910 | 2905 | 32 |
| 511 | 20230920 | 103700 | 306425725 | 2910 | 2910 | 2910 | 2910 | 1 |
| 512 | 20230920 | 103600 | 306422815 | 2900 | 2900 | 2900 | 2900 | 635 |
| 513 | 20230920 | 103500 | 304581315 | 2910 | 2910 | 2910 | 2900 | 43 |
| 514 | 20230920 | 103400 | 304456595 | 2900 | 2905 | 2905 | 2900 | 1283 |
| 515 | 20230920 | 103300 | 300734895 | 2905 | 2905 | 2905 | 2905 | 215 |
| 516 | 20230920 | 103200 | 300110320 | 2905 | 2905 | 2905 | 2905 | 2270 |
| 517 | 20230920 | 103100 | 293515970 | 2905 | 2910 | 2910 | 2905 | 35 |
| 518 | 20230920 | 103000 | 293414270 | 2910 | 2905 | 2910 | 2905 | 111 |
| 519 | 20230920 | 102900 | 293091780 | 2910 | 2910 | 2910 | 2910 | 51 |
| 520 | 20230920 | 102800 | 292943370 | 2910 | 2910 | 2910 | 2910 | 271 |
| 521 | 20230920 | 102700 | 292154760 | 2910 | 2910 | 2910 | 2910 | 391 |
| 522 | 20230920 | 102600 | 291016950 | 2910 | 2910 | 2910 | 2910 | 12 |
| 523 | 20230920 | 102500 | 290982030 | 2905 | 2905 | 2905 | 2905 | 41 |
| 524 | 20230920 | 102400 | 290862925 | 2910 | 2905 | 2910 | 2905 | 75 |
| 525 | 20230920 | 102300 | 290644895 | 2900 | 2900 | 2900 | 2900 | 0 |
| 526 | 20230920 | 102200 | 290644895 | 2900 | 2900 | 2900 | 2900 | 158 |
| 527 | 20230920 | 102100 | 290186695 | 2905 | 2905 | 2905 | 2905 | 1 |
| 528 | 20230920 | 102000 | 290183790 | 2910 | 2905 | 2910 | 2900 | 542 |
| 529 | 20230920 | 101900 | 288607610 | 2905 | 2895 | 2905 | 2895 | 531 |
| 530 | 20230920 | 101800 | 287069440 | 2900 | 2895 | 2900 | 2895 | 1139 |
| 531 | 20230920 | 101700 | 283772025 | 2895 | 2900 | 2900 | 2895 | 1088 |
| 532 | 20230920 | 101600 | 280621885 | 2900 | 2900 | 2900 | 2900 | 21 |
| 533 | 20230920 | 101500 | 280560985 | 2900 | 2900 | 2905 | 2895 | 677 |
| 534 | 20230920 | 101400 | 278598100 | 2900 | 2900 | 2900 | 2895 | 258 |
| 535 | 20230920 | 101300 | 277850375 | 2900 | 2900 | 2900 | 2900 | 841 |
| 536 | 20230920 | 101200 | 275411475 | 2900 | 2900 | 2905 | 2900 | 106 |
| 537 | 20230920 | 101100 | 275104040 | 2900 | 2900 | 2900 | 2900 | 284 |
| 538 | 20230920 | 101000 | 274280440 | 2895 | 2895 | 2895 | 2895 | 41 |
| 539 | 20230920 | 100900 | 274161745 | 2895 | 2900 | 2900 | 2895 | 178 |
| 540 | 20230920 | 100800 | 273646295 | 2900 | 2900 | 2900 | 2895 | 501 |
| 541 | 20230920 | 100700 | 272194390 | 2900 | 2900 | 2900 | 2895 | 222 |
| 542 | 20230920 | 100600 | 271551635 | 2895 | 2895 | 2900 | 2895 | 704 |
| 543 | 20230920 | 100500 | 269511955 | 2895 | 2895 | 2900 | 2895 | 46 |
| 544 | 20230920 | 100400 | 269378765 | 2905 | 2900 | 2905 | 2900 | 490 |
| 545 | 20230920 | 100300 | 267957760 | 2900 | 2895 | 2905 | 2895 | 882 |
| 546 | 20230920 | 100200 | 265402515 | 2895 | 2910 | 2910 | 2895 | 5075 |
| 547 | 20230920 | 100100 | 250695245 | 2905 | 2905 | 2905 | 2905 | 109 |
| 548 | 20230920 | 100000 | 250378600 | 2900 | 2900 | 2900 | 2900 | 85 |
| 549 | 20230920 | 095900 | 250132100 | 2910 | 2905 | 2910 | 2905 | 280 |
| 550 | 20230920 | 095800 | 249318550 | 2900 | 2900 | 2900 | 2900 | 195 |
| 551 | 20230920 | 095700 | 248753050 | 2910 | 2910 | 2910 | 2910 | 0 |
| 552 | 20230920 | 095600 | 248753050 | 2910 | 2900 | 2910 | 2900 | 424 |
| 553 | 20230920 | 095500 | 247523350 | 2900 | 2910 | 2910 | 2900 | 3854 |
| 554 | 20230920 | 095400 | 236337570 | 2905 | 2905 | 2905 | 2905 | 19 |
| 555 | 20230920 | 095300 | 236282375 | 2910 | 2910 | 2910 | 2910 | 200 |
| 556 | 20230920 | 095200 | 235700375 | 2910 | 2910 | 2910 | 2910 | 5 |
| 557 | 20230920 | 095100 | 235685825 | 2910 | 2910 | 2910 | 2910 | 199 |
| 558 | 20230920 | 095000 | 235106735 | 2910 | 2905 | 2910 | 2900 | 480 |
| 559 | 20230920 | 094900 | 233711955 | 2905 | 2905 | 2905 | 2900 | 1144 |
| 560 | 20230920 | 094800 | 230392450 | 2905 | 2900 | 2905 | 2900 | 552 |
| 561 | 20230920 | 094700 | 228791510 | 2905 | 2900 | 2905 | 2900 | 105 |
| 562 | 20230920 | 094600 | 228486550 | 2900 | 2900 | 2900 | 2900 | 215 |
| 563 | 20230920 | 094500 | 227863050 | 2905 | 2905 | 2910 | 2905 | 268 |
| 564 | 20230920 | 094400 | 227084440 | 2905 | 2905 | 2905 | 2905 | 20 |
| 565 | 20230920 | 094300 | 227026340 | 2910 | 2910 | 2910 | 2900 | 1016 |
| 566 | 20230920 | 094200 | 224077240 | 2900 | 2900 | 2900 | 2900 | 3747 |
| 567 | 20230920 | 094100 | 213210940 | 2900 | 2905 | 2905 | 2900 | 3926 |
| 568 | 20230920 | 094000 | 201812425 | 2905 | 2910 | 2910 | 2905 | 132 |
| 569 | 20230920 | 093900 | 201428960 | 2905 | 2910 | 2910 | 2905 | 467 |
| 570 | 20230920 | 093800 | 200072155 | 2910 | 2905 | 2910 | 2905 | 3 |
| 571 | 20230920 | 093700 | 200063435 | 2905 | 2905 | 2905 | 2905 | 926 |
| 572 | 20230920 | 093600 | 197373405 | 2915 | 2915 | 2915 | 2915 | 1 |
| 573 | 20230920 | 093500 | 197370490 | 2905 | 2905 | 2905 | 2905 | 41 |
| 574 | 20230920 | 093400 | 197251385 | 2905 | 2910 | 2915 | 2905 | 882 |
| 575 | 20230920 | 093300 | 194689150 | 2915 | 2910 | 2915 | 2910 | 5 |
| 576 | 20230920 | 093200 | 194674585 | 2910 | 2910 | 2910 | 2905 | 1976 |
| 577 | 20230920 | 093100 | 188924975 | 2905 | 2905 | 2905 | 2900 | 5080 |
| 578 | 20230920 | 093000 | 174175190 | 2905 | 2905 | 2915 | 2905 | 311 |
| 579 | 20230920 | 092900 | 173271665 | 2905 | 2905 | 2910 | 2905 | 1907 |
| 580 | 20230920 | 092800 | 167724995 | 2905 | 2905 | 2905 | 2905 | 553 |
| 581 | 20230920 | 092700 | 166118530 | 2910 | 2905 | 2910 | 2905 | 2394 |
| 582 | 20230920 | 092600 | 159160960 | 2905 | 2905 | 2905 | 2905 | 158 |
| 583 | 20230920 | 092500 | 158701970 | 2900 | 2905 | 2905 | 2900 | 1529 |
| 584 | 20230920 | 092400 | 154263265 | 2915 | 2905 | 2915 | 2905 | 337 |
| 585 | 20230920 | 092300 | 153284270 | 2905 | 2905 | 2905 | 2900 | 3083 |
| 586 | 20230920 | 092200 | 144335200 | 2905 | 2910 | 2910 | 2900 | 8152 |
| 587 | 20230920 | 092100 | 120641495 | 2915 | 2920 | 2920 | 2915 | 497 |
| 588 | 20230920 | 092000 | 119192735 | 2920 | 2915 | 2920 | 2915 | 52 |
| 589 | 20230920 | 091900 | 119041105 | 2920 | 2915 | 2920 | 2910 | 767 |
| 590 | 20230920 | 091800 | 116805705 | 2920 | 2915 | 2920 | 2915 | 313 |
| 591 | 20230920 | 091700 | 115893045 | 2915 | 2910 | 2915 | 2910 | 2187 |
| 592 | 20230920 | 091600 | 109528205 | 2910 | 2920 | 2920 | 2910 | 6425 |
| 593 | 20230920 | 091500 | 90819055 | 2915 | 2920 | 2920 | 2915 | 4622 |
| 594 | 20230920 | 091400 | 77323130 | 2925 | 2930 | 2935 | 2925 | 1611 |
| 595 | 20230920 | 091300 | 72609075 | 2930 | 2925 | 2930 | 2925 | 952 |
| 596 | 20230920 | 091200 | 69824470 | 2930 | 2935 | 2935 | 2925 | 5076 |
| 597 | 20230920 | 091100 | 54969700 | 2935 | 2935 | 2935 | 2935 | 708 |
| 598 | 20230920 | 091000 | 52891720 | 2940 | 2930 | 2940 | 2930 | 403 |
| 599 | 20230920 | 090900 | 51709910 | 2945 | 2930 | 2945 | 2930 | 114 |
| 600 | 20230920 | 090800 | 51375875 | 2930 | 2930 | 2930 | 2930 | 350 |
| 601 | 20230920 | 090700 | 50350375 | 2930 | 2945 | 2950 | 2925 | 2247 |
| 602 | 20230920 | 090600 | 43749365 | 2930 | 2930 | 2930 | 2930 | 503 |
| 603 | 20230920 | 090500 | 42275575 | 2930 | 2950 | 2955 | 2930 | 1104 |
| 604 | 20230920 | 090400 | 39018335 | 2950 | 2955 | 2955 | 2945 | 308 |
| 605 | 20230920 | 090300 | 38110690 | 2955 | 2930 | 2955 | 2930 | 677 |
| 606 | 20230920 | 090200 | 36127055 | 2930 | 2940 | 2940 | 2925 | 623 |
| 607 | 20230920 | 090100 | 34300030 | 2945 | 2940 | 2945 | 2925 | 2907 |
| 608 | 20230920 | 090000 | 25790810 | 2945 | 2950 | 2950 | 2945 | 8623 |