30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 3 | 20230921 | 192100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20230921 | 192000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20230921 | 191900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20230921 | 191800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20230921 | 191700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20230921 | 191600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20230921 | 191500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20230921 | 191400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20230921 | 191300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20230921 | 191200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20230921 | 191100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20230921 | 191000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20230921 | 190900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20230921 | 190800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20230921 | 190700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20230921 | 190600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20230921 | 190500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20230921 | 190400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20230921 | 190300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20230921 | 190200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20230921 | 190100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20230921 | 190000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20230921 | 185900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20230921 | 185800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20230921 | 185700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20230921 | 185600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20230921 | 185500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20230921 | 185400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20230921 | 185300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20230921 | 185200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 33 | 20230921 | 185100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20230921 | 185000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20230921 | 184900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20230921 | 184800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20230921 | 184700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20230921 | 184600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20230921 | 184500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20230921 | 184400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20230921 | 184300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20230921 | 184200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20230921 | 184100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20230921 | 184000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20230921 | 183900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20230921 | 183800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20230921 | 183700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20230921 | 183600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20230921 | 183500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20230921 | 183400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20230921 | 183300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20230921 | 183200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20230921 | 183100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20230921 | 183000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20230921 | 182900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20230921 | 182800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20230921 | 182700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20230921 | 182600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20230921 | 182500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20230921 | 182400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20230921 | 182300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20230921 | 182200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 63 | 20230921 | 182100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20230921 | 182000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20230921 | 181900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20230921 | 181800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20230921 | 181700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20230921 | 181600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20230921 | 181500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20230921 | 181400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20230921 | 181300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20230921 | 181200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20230921 | 181100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20230921 | 181000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20230921 | 180900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20230921 | 180800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20230921 | 180700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20230921 | 180600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20230921 | 180500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20230921 | 180400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20230921 | 180300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20230921 | 180200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20230921 | 180100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20230921 | 180000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20230921 | 175900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20230921 | 175800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20230921 | 175700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20230921 | 175600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20230921 | 175500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20230921 | 175400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20230921 | 175300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20230921 | 175200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 93 | 20230921 | 175100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20230921 | 175000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20230921 | 174900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20230921 | 174800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20230921 | 174700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20230921 | 174600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20230921 | 174500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20230921 | 174400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20230921 | 174300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20230921 | 174200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20230921 | 174100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20230921 | 174000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20230921 | 173900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20230921 | 173800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20230921 | 173700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20230921 | 173600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20230921 | 173500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20230921 | 173400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20230921 | 173300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20230921 | 173200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20230921 | 173100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20230921 | 173000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20230921 | 172900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20230921 | 172800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20230921 | 172700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20230921 | 172600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20230921 | 172500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20230921 | 172400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20230921 | 172300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20230921 | 172200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 123 | 20230921 | 172100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20230921 | 172000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20230921 | 171900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20230921 | 171800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20230921 | 171700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20230921 | 171600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20230921 | 171500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20230921 | 171400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20230921 | 171300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20230921 | 171200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20230921 | 171100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20230921 | 171000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20230921 | 170900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20230921 | 170800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20230921 | 170700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20230921 | 170600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20230921 | 170500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20230921 | 170400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20230921 | 170300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20230921 | 170200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20230921 | 170100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20230921 | 170000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20230921 | 165900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20230921 | 165800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20230921 | 165700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20230921 | 165600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20230921 | 165500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20230921 | 165400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20230921 | 165300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20230921 | 165200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 153 | 20230921 | 165100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20230921 | 165000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20230921 | 164900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20230921 | 164800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20230921 | 164700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20230921 | 164600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20230921 | 164500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20230921 | 164400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20230921 | 164300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20230921 | 164200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20230921 | 164100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20230921 | 164000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20230921 | 163900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20230921 | 163800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20230921 | 163700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20230921 | 163600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20230921 | 163500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20230921 | 163400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20230921 | 163300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20230921 | 163200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20230921 | 163100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20230921 | 163000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20230921 | 162900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20230921 | 162800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20230921 | 162700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20230921 | 162600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20230921 | 162500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20230921 | 162400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20230921 | 162300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20230921 | 162200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 183 | 20230921 | 162100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20230921 | 162000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20230921 | 161900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20230921 | 161800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20230921 | 161700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20230921 | 161600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20230921 | 161500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20230921 | 161400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20230921 | 161300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20230921 | 161200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20230921 | 161100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20230921 | 161000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20230921 | 160900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20230921 | 160800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20230921 | 160700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20230921 | 160600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20230921 | 160500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20230921 | 160400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20230921 | 160300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20230921 | 160200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20230921 | 160100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20230921 | 160000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20230921 | 155900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20230921 | 155800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20230921 | 155700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20230921 | 155600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20230921 | 155500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20230921 | 155400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20230921 | 155300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20230921 | 155200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 213 | 20230921 | 155100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 214 | 20230921 | 155000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 215 | 20230921 | 154900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 216 | 20230921 | 154800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 217 | 20230921 | 154700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 218 | 20230921 | 154600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 219 | 20230921 | 154500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 220 | 20230921 | 154400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 221 | 20230921 | 154300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 222 | 20230921 | 154200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 223 | 20230921 | 154100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 224 | 20230921 | 154000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 225 | 20230921 | 153900 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 226 | 20230921 | 153800 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 227 | 20230921 | 153700 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 228 | 20230921 | 153600 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 229 | 20230921 | 153500 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 230 | 20230921 | 153400 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 231 | 20230921 | 153300 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 232 | 20230921 | 153200 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 233 | 20230921 | 153100 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 0 |
| 234 | 20230921 | 153000 | 1043098205 | 1416 | 1416 | 1416 | 1416 | 756 |
| 235 | 20230921 | 152900 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 236 | 20230921 | 152800 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 237 | 20230921 | 152700 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 238 | 20230921 | 152600 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 239 | 20230921 | 152500 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 240 | 20230921 | 152400 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 241 | 20230921 | 152300 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 242 | 20230921 | 152200 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 243 | 20230921 | 152100 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 244 | 20230921 | 152000 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 0 |
| 245 | 20230921 | 151900 | 1042027709 | 1409 | 1409 | 1409 | 1409 | 3695 |
| 246 | 20230921 | 151800 | 1036821454 | 1408 | 1416 | 1417 | 1408 | 2582 |
| 247 | 20230921 | 151700 | 1033166116 | 1417 | 1417 | 1417 | 1417 | 50 |
| 248 | 20230921 | 151600 | 1033095266 | 1410 | 1407 | 1410 | 1407 | 5056 |
| 249 | 20230921 | 151500 | 1025970531 | 1407 | 1407 | 1407 | 1407 | 1334 |
| 250 | 20230921 | 151400 | 1024093593 | 1409 | 1408 | 1409 | 1407 | 252 |
| 251 | 20230921 | 151300 | 1023738735 | 1408 | 1407 | 1408 | 1406 | 1815 |
| 252 | 20230921 | 151200 | 1021183389 | 1408 | 1407 | 1408 | 1404 | 2243 |
| 253 | 20230921 | 151100 | 1018026394 | 1400 | 1401 | 1401 | 1400 | 102 |
| 254 | 20230921 | 151000 | 1017883584 | 1402 | 1408 | 1408 | 1402 | 442 |
| 255 | 20230921 | 150900 | 1017262364 | 1408 | 1408 | 1408 | 1408 | 202 |
| 256 | 20230921 | 150800 | 1016977948 | 1408 | 1408 | 1408 | 1408 | 400 |
| 257 | 20230921 | 150700 | 1016414748 | 1399 | 1406 | 1408 | 1399 | 1336 |
| 258 | 20230921 | 150600 | 1014534607 | 1408 | 1406 | 1408 | 1406 | 1318 |
| 259 | 20230921 | 150500 | 1012679333 | 1406 | 1407 | 1408 | 1406 | 665 |
| 260 | 20230921 | 150400 | 1011743741 | 1386 | 1380 | 1386 | 1380 | 3600 |
| 261 | 20230921 | 150300 | 1006757073 | 1380 | 1380 | 1380 | 1380 | 332 |
| 262 | 20230921 | 150200 | 1006298913 | 1385 | 1380 | 1385 | 1380 | 298 |
| 263 | 20230921 | 150100 | 1005887003 | 1380 | 1380 | 1380 | 1380 | 337 |
| 264 | 20230921 | 150000 | 1005421943 | 1380 | 1360 | 1380 | 1358 | 2865 |
| 265 | 20230921 | 145900 | 1001504635 | 1366 | 1360 | 1366 | 1358 | 252 |
| 266 | 20230921 | 145800 | 1001161585 | 1360 | 1370 | 1385 | 1358 | 18774 |
| 267 | 20230921 | 145700 | 975615001 | 1370 | 1392 | 1392 | 1360 | 59331 |
| 268 | 20230921 | 145600 | 893965669 | 1407 | 1412 | 1412 | 1391 | 3295 |
| 269 | 20230921 | 145500 | 889337814 | 1412 | 1400 | 1412 | 1386 | 6299 |
| 270 | 20230921 | 145400 | 880519602 | 1400 | 1383 | 1400 | 1383 | 5094 |
| 271 | 20230921 | 145300 | 873412745 | 1381 | 1385 | 1396 | 1378 | 2425 |
| 272 | 20230921 | 145200 | 870049550 | 1384 | 1383 | 1399 | 1377 | 10636 |
| 273 | 20230921 | 145100 | 855328997 | 1382 | 1379 | 1417 | 1378 | 3453 |
| 274 | 20230921 | 145000 | 850506860 | 1378 | 1391 | 1419 | 1370 | 15155 |
| 275 | 20230921 | 144900 | 829509356 | 1401 | 1404 | 1419 | 1390 | 4732 |
| 276 | 20230921 | 144800 | 822882929 | 1402 | 1388 | 1438 | 1386 | 10955 |
| 277 | 20230921 | 144700 | 807488421 | 1391 | 1381 | 1394 | 1359 | 15483 |
| 278 | 20230921 | 144600 | 786094433 | 1380 | 1380 | 1380 | 1380 | 0 |
| 279 | 20230921 | 144500 | 786094433 | 1380 | 1357 | 1380 | 1357 | 30059 |
| 280 | 20230921 | 144400 | 745301012 | 1380 | 1380 | 1380 | 1380 | 0 |
| 281 | 20230921 | 144300 | 745301012 | 1380 | 1434 | 1434 | 1380 | 39201 |
| 282 | 20230921 | 144200 | 689747981 | 1433 | 1430 | 1450 | 1430 | 660 |
| 283 | 20230921 | 144100 | 688801031 | 1431 | 1425 | 1431 | 1425 | 4718 |
| 284 | 20230921 | 144000 | 682070373 | 1425 | 1424 | 1426 | 1424 | 4692 |
| 285 | 20230921 | 143900 | 675388783 | 1423 | 1423 | 1423 | 1422 | 652 |
| 286 | 20230921 | 143800 | 674461050 | 1423 | 1421 | 1423 | 1421 | 536 |
| 287 | 20230921 | 143700 | 673699324 | 1422 | 1424 | 1425 | 1422 | 359 |
| 288 | 20230921 | 143600 | 673188445 | 1423 | 1425 | 1425 | 1423 | 3009 |
| 289 | 20230921 | 143500 | 668904460 | 1426 | 1425 | 1426 | 1423 | 863 |
| 290 | 20230921 | 143400 | 667675687 | 1425 | 1424 | 1429 | 1423 | 3994 |
| 291 | 20230921 | 143300 | 661990017 | 1430 | 1430 | 1430 | 1423 | 6484 |
| 292 | 20230921 | 143200 | 652718156 | 1431 | 1442 | 1442 | 1423 | 8823 |
| 293 | 20230921 | 143100 | 640085159 | 1443 | 1449 | 1449 | 1443 | 36842 |
| 294 | 20230921 | 143000 | 586750951 | 1449 | 1451 | 1451 | 1449 | 6477 |
| 295 | 20230921 | 142900 | 577359154 | 1451 | 1451 | 1455 | 1451 | 2777 |
| 296 | 20230921 | 142800 | 573329323 | 1451 | 1451 | 1452 | 1451 | 738 |
| 297 | 20230921 | 142700 | 572258342 | 1451 | 1451 | 1451 | 1451 | 719 |
| 298 | 20230921 | 142600 | 571215073 | 1451 | 1451 | 1451 | 1451 | 332 |
| 299 | 20230921 | 142500 | 570733341 | 1452 | 1451 | 1452 | 1451 | 755 |
| 300 | 20230921 | 142400 | 569637816 | 1451 | 1451 | 1451 | 1451 | 653 |
| 301 | 20230921 | 142300 | 568690313 | 1451 | 1451 | 1451 | 1451 | 784 |
| 302 | 20230921 | 142200 | 567552729 | 1452 | 1451 | 1452 | 1451 | 677 |
| 303 | 20230921 | 142100 | 566570382 | 1451 | 1452 | 1452 | 1451 | 2104 |
| 304 | 20230921 | 142000 | 563515520 | 1452 | 1452 | 1452 | 1452 | 602 |
| 305 | 20230921 | 141900 | 562641416 | 1452 | 1453 | 1453 | 1452 | 587 |
| 306 | 20230921 | 141800 | 561788982 | 1453 | 1452 | 1453 | 1452 | 654 |
| 307 | 20230921 | 141700 | 560839275 | 1452 | 1453 | 1453 | 1452 | 610 |
| 308 | 20230921 | 141600 | 559953553 | 1453 | 1452 | 1453 | 1452 | 999 |
| 309 | 20230921 | 141500 | 558502395 | 1452 | 1452 | 1452 | 1452 | 313 |
| 310 | 20230921 | 141400 | 558047919 | 1452 | 1452 | 1452 | 1452 | 625 |
| 311 | 20230921 | 141300 | 557140419 | 1452 | 1452 | 1453 | 1452 | 629 |
| 312 | 20230921 | 141200 | 556227106 | 1452 | 1452 | 1452 | 1452 | 690 |
| 313 | 20230921 | 141100 | 555225226 | 1452 | 1451 | 1452 | 1451 | 709 |
| 314 | 20230921 | 141000 | 554196388 | 1451 | 1452 | 1452 | 1451 | 249 |
| 315 | 20230921 | 140900 | 553835079 | 1452 | 1452 | 1452 | 1452 | 683 |
| 316 | 20230921 | 140800 | 552843363 | 1452 | 1452 | 1453 | 1452 | 770 |
| 317 | 20230921 | 140700 | 551725267 | 1452 | 1452 | 1452 | 1452 | 656 |
| 318 | 20230921 | 140600 | 550772755 | 1452 | 1452 | 1452 | 1452 | 654 |
| 319 | 20230921 | 140500 | 549823147 | 1452 | 1452 | 1453 | 1452 | 596 |
| 320 | 20230921 | 140400 | 548957745 | 1452 | 1452 | 1453 | 1452 | 585 |
| 321 | 20230921 | 140300 | 548107953 | 1453 | 1452 | 1454 | 1452 | 509 |
| 322 | 20230921 | 140200 | 547368567 | 1452 | 1452 | 1453 | 1452 | 789 |
| 323 | 20230921 | 140100 | 546222869 | 1454 | 1452 | 1454 | 1451 | 658 |
| 324 | 20230921 | 140000 | 545267885 | 1451 | 1450 | 1460 | 1450 | 872 |
| 325 | 20230921 | 135900 | 544002880 | 1450 | 1451 | 1451 | 1450 | 607 |
| 326 | 20230921 | 135800 | 543122576 | 1451 | 1451 | 1453 | 1451 | 340 |
| 327 | 20230921 | 135700 | 542629162 | 1451 | 1451 | 1452 | 1451 | 840 |
| 328 | 20230921 | 135600 | 541410317 | 1451 | 1451 | 1451 | 1450 | 1559 |
| 329 | 20230921 | 135500 | 539148660 | 1451 | 1453 | 1453 | 1450 | 5261 |
| 330 | 20230921 | 135400 | 531512503 | 1453 | 1453 | 1453 | 1452 | 542 |
| 331 | 20230921 | 135300 | 530725127 | 1453 | 1451 | 1465 | 1451 | 621 |
| 332 | 20230921 | 135200 | 529822701 | 1452 | 1451 | 1452 | 1451 | 404 |
| 333 | 20230921 | 135100 | 529236097 | 1452 | 1454 | 1466 | 1451 | 1465 |
| 334 | 20230921 | 135000 | 527097935 | 1454 | 1451 | 1454 | 1451 | 889 |
| 335 | 20230921 | 134900 | 525807522 | 1451 | 1452 | 1452 | 1451 | 398 |
| 336 | 20230921 | 134800 | 525229861 | 1463 | 1450 | 1466 | 1450 | 950 |
| 337 | 20230921 | 134700 | 523848479 | 1450 | 1450 | 1450 | 1450 | 269 |
| 338 | 20230921 | 134600 | 523458429 | 1450 | 1450 | 1450 | 1450 | 614 |
| 339 | 20230921 | 134500 | 522568129 | 1451 | 1450 | 1451 | 1450 | 629 |
| 340 | 20230921 | 134400 | 521656075 | 1450 | 1451 | 1451 | 1450 | 586 |
| 341 | 20230921 | 134300 | 520806245 | 1451 | 1452 | 1452 | 1451 | 568 |
| 342 | 20230921 | 134200 | 519981980 | 1452 | 1452 | 1452 | 1452 | 142 |
| 343 | 20230921 | 134100 | 519775796 | 1456 | 1456 | 1456 | 1455 | 946 |
| 344 | 20230921 | 134000 | 518398455 | 1468 | 1472 | 1472 | 1456 | 2010 |
| 345 | 20230921 | 133900 | 515449200 | 1473 | 1481 | 1481 | 1473 | 7689 |
| 346 | 20230921 | 133800 | 504105119 | 1482 | 1476 | 1482 | 1476 | 2922 |
| 347 | 20230921 | 133700 | 499785500 | 1476 | 1476 | 1476 | 1476 | 598 |
| 348 | 20230921 | 133600 | 498902852 | 1476 | 1476 | 1477 | 1476 | 986 |
| 349 | 20230921 | 133500 | 497446782 | 1475 | 1476 | 1476 | 1475 | 650 |
| 350 | 20230921 | 133400 | 496487943 | 1476 | 1475 | 1476 | 1475 | 565 |
| 351 | 20230921 | 133300 | 495654511 | 1479 | 1474 | 1479 | 1474 | 936 |
| 352 | 20230921 | 133200 | 494273562 | 1474 | 1474 | 1474 | 1474 | 567 |
| 353 | 20230921 | 133100 | 493437804 | 1474 | 1473 | 1474 | 1473 | 417 |
| 354 | 20230921 | 133000 | 492823251 | 1473 | 1473 | 1473 | 1473 | 693 |
| 355 | 20230921 | 132900 | 491802462 | 1473 | 1473 | 1473 | 1472 | 723 |
| 356 | 20230921 | 132800 | 490737695 | 1473 | 1472 | 1473 | 1472 | 798 |
| 357 | 20230921 | 132700 | 489562958 | 1473 | 1472 | 1473 | 1472 | 757 |
| 358 | 20230921 | 132600 | 488448612 | 1472 | 1472 | 1473 | 1472 | 1339 |
| 359 | 20230921 | 132500 | 486476905 | 1472 | 1472 | 1473 | 1472 | 429 |
| 360 | 20230921 | 132400 | 485845285 | 1473 | 1473 | 1475 | 1472 | 706 |
| 361 | 20230921 | 132300 | 484805754 | 1474 | 1475 | 1475 | 1473 | 724 |
| 362 | 20230921 | 132200 | 483739202 | 1475 | 1472 | 1475 | 1472 | 923 |
| 363 | 20230921 | 132100 | 482379421 | 1473 | 1472 | 1473 | 1472 | 615 |
| 364 | 20230921 | 132000 | 481474091 | 1472 | 1472 | 1472 | 1472 | 360 |
| 365 | 20230921 | 131900 | 480944171 | 1472 | 1473 | 1490 | 1472 | 1789 |
| 366 | 20230921 | 131800 | 478310063 | 1473 | 1479 | 1501 | 1472 | 1043 |
| 367 | 20230921 | 131700 | 476772020 | 1502 | 1473 | 1502 | 1473 | 616 |
| 368 | 20230921 | 131600 | 475864139 | 1474 | 1475 | 1475 | 1473 | 648 |
| 369 | 20230921 | 131500 | 474908969 | 1474 | 1470 | 1474 | 1470 | 534 |
| 370 | 20230921 | 131400 | 474123471 | 1470 | 1469 | 1471 | 1469 | 257 |
| 371 | 20230921 | 131300 | 473745670 | 1469 | 1473 | 1473 | 1469 | 798 |
| 372 | 20230921 | 131200 | 472572332 | 1473 | 1467 | 1473 | 1467 | 2843 |
| 373 | 20230921 | 131100 | 468398061 | 1463 | 1448 | 1463 | 1447 | 889 |
| 374 | 20230921 | 131000 | 467107612 | 1445 | 1445 | 1446 | 1445 | 534 |
| 375 | 20230921 | 130900 | 466335955 | 1445 | 1445 | 1446 | 1445 | 602 |
| 376 | 20230921 | 130800 | 465465967 | 1445 | 1445 | 1465 | 1445 | 730 |
| 377 | 20230921 | 130700 | 464400558 | 1443 | 1465 | 1465 | 1442 | 610 |
| 378 | 20230921 | 130600 | 463519945 | 1465 | 1438 | 1465 | 1438 | 1495 |
| 379 | 20230921 | 130500 | 461353324 | 1438 | 1460 | 1460 | 1438 | 1770 |
| 380 | 20230921 | 130400 | 458791068 | 1460 | 1478 | 1478 | 1460 | 12270 |
| 381 | 20230921 | 130300 | 440674401 | 1478 | 1485 | 1485 | 1478 | 13688 |
| 382 | 20230921 | 130200 | 420374741 | 1486 | 1486 | 1486 | 1486 | 1567 |
| 383 | 20230921 | 130100 | 418046179 | 1487 | 1488 | 1489 | 1487 | 2305 |
| 384 | 20230921 | 130000 | 414616127 | 1488 | 1488 | 1489 | 1488 | 929 |
| 385 | 20230921 | 125900 | 413233677 | 1488 | 1488 | 1490 | 1488 | 774 |
| 386 | 20230921 | 125800 | 412081346 | 1488 | 1489 | 1489 | 1488 | 447 |
| 387 | 20230921 | 125700 | 411415890 | 1489 | 1488 | 1489 | 1488 | 334 |
| 388 | 20230921 | 125600 | 410918760 | 1488 | 1488 | 1488 | 1486 | 1343 |
| 389 | 20230921 | 125500 | 408922528 | 1488 | 1492 | 1492 | 1486 | 7143 |
| 390 | 20230921 | 125400 | 398292870 | 1493 | 1494 | 1494 | 1493 | 4229 |
| 391 | 20230921 | 125300 | 391978753 | 1494 | 1494 | 1494 | 1494 | 0 |
| 392 | 20230921 | 125200 | 391978753 | 1494 | 1494 | 1494 | 1494 | 5 |
| 393 | 20230921 | 125100 | 391971283 | 1493 | 1493 | 1493 | 1493 | 0 |
| 394 | 20230921 | 125000 | 391971283 | 1493 | 1493 | 1493 | 1493 | 0 |
| 395 | 20230921 | 124900 | 391971283 | 1493 | 1493 | 1493 | 1493 | 6 |
| 396 | 20230921 | 124800 | 391962325 | 1493 | 1493 | 1493 | 1493 | 10 |
| 397 | 20230921 | 124700 | 391947395 | 1499 | 1499 | 1499 | 1499 | 1512 |
| 398 | 20230921 | 124600 | 389680907 | 1499 | 1500 | 1500 | 1499 | 2151 |
| 399 | 20230921 | 124500 | 386454516 | 1500 | 1500 | 1500 | 1500 | 27 |
| 400 | 20230921 | 124400 | 386414016 | 1500 | 1500 | 1500 | 1500 | 26 |
| 401 | 20230921 | 124300 | 386375016 | 1500 | 1503 | 1503 | 1500 | 725 |
| 402 | 20230921 | 124200 | 385285416 | 1504 | 1504 | 1504 | 1504 | 0 |
| 403 | 20230921 | 124100 | 385285416 | 1504 | 1505 | 1505 | 1504 | 17 |
| 404 | 20230921 | 124000 | 385259841 | 1500 | 1500 | 1500 | 1500 | 0 |
| 405 | 20230921 | 123900 | 385259841 | 1500 | 1500 | 1500 | 1500 | 0 |
| 406 | 20230921 | 123800 | 385259841 | 1500 | 1500 | 1500 | 1500 | 3572 |
| 407 | 20230921 | 123700 | 379901841 | 1505 | 1505 | 1505 | 1505 | 0 |
| 408 | 20230921 | 123600 | 379901841 | 1505 | 1502 | 1505 | 1502 | 3 |
| 409 | 20230921 | 123500 | 379897329 | 1502 | 1503 | 1503 | 1502 | 970 |
| 410 | 20230921 | 123400 | 378439805 | 1503 | 1500 | 1503 | 1500 | 439 |
| 411 | 20230921 | 123300 | 377781287 | 1499 | 1501 | 1501 | 1499 | 11428 |
| 412 | 20230921 | 123200 | 360650624 | 1501 | 1501 | 1501 | 1501 | 301 |
| 413 | 20230921 | 123100 | 360198823 | 1501 | 1499 | 1501 | 1499 | 58 |
| 414 | 20230921 | 123000 | 360111879 | 1499 | 1499 | 1499 | 1499 | 1000 |
| 415 | 20230921 | 122900 | 358612879 | 1495 | 1496 | 1496 | 1495 | 566 |
| 416 | 20230921 | 122800 | 357766154 | 1495 | 1491 | 1495 | 1489 | 3785 |
| 417 | 20230921 | 122700 | 352112494 | 1492 | 1494 | 1494 | 1492 | 4149 |
| 418 | 20230921 | 122600 | 345918137 | 1497 | 1499 | 1499 | 1495 | 536 |
| 419 | 20230921 | 122500 | 345115071 | 1500 | 1506 | 1506 | 1500 | 9072 |
| 420 | 20230921 | 122400 | 331499362 | 1506 | 1502 | 1506 | 1502 | 494 |
| 421 | 20230921 | 122300 | 330757350 | 1501 | 1501 | 1501 | 1501 | 0 |
| 422 | 20230921 | 122200 | 330757350 | 1501 | 1501 | 1501 | 1501 | 0 |
| 423 | 20230921 | 122100 | 330757350 | 1501 | 1513 | 1513 | 1501 | 6280 |
| 424 | 20230921 | 122000 | 321321000 | 1513 | 1506 | 1514 | 1504 | 12456 |
| 425 | 20230921 | 121900 | 302528695 | 1506 | 1506 | 1506 | 1506 | 0 |
| 426 | 20230921 | 121800 | 302528695 | 1506 | 1506 | 1506 | 1506 | 0 |
| 427 | 20230921 | 121700 | 302528695 | 1506 | 1506 | 1506 | 1506 | 0 |
| 428 | 20230921 | 121600 | 302528695 | 1506 | 1506 | 1506 | 1506 | 1000 |
| 429 | 20230921 | 121500 | 301022695 | 1506 | 1506 | 1506 | 1506 | 0 |
| 430 | 20230921 | 121400 | 301022695 | 1506 | 1506 | 1506 | 1506 | 0 |
| 431 | 20230921 | 121300 | 301022695 | 1506 | 1506 | 1506 | 1506 | 262 |
| 432 | 20230921 | 121200 | 300628123 | 1514 | 1514 | 1514 | 1514 | 0 |
| 433 | 20230921 | 121100 | 300628123 | 1514 | 1514 | 1514 | 1514 | 0 |
| 434 | 20230921 | 121000 | 300628123 | 1514 | 1514 | 1514 | 1514 | 0 |
| 435 | 20230921 | 120900 | 300628123 | 1514 | 1514 | 1514 | 1514 | 0 |
| 436 | 20230921 | 120800 | 300628123 | 1514 | 1514 | 1514 | 1514 | 2910 |
| 437 | 20230921 | 120700 | 296222383 | 1514 | 1514 | 1514 | 1514 | 83 |
| 438 | 20230921 | 120600 | 296096721 | 1514 | 1508 | 1514 | 1508 | 511 |
| 439 | 20230921 | 120500 | 295325820 | 1511 | 1511 | 1511 | 1511 | 0 |
| 440 | 20230921 | 120400 | 295325820 | 1511 | 1511 | 1511 | 1511 | 0 |
| 441 | 20230921 | 120300 | 295325820 | 1511 | 1511 | 1511 | 1511 | 0 |
| 442 | 20230921 | 120200 | 295325820 | 1511 | 1508 | 1511 | 1508 | 200 |
| 443 | 20230921 | 120100 | 295023877 | 1508 | 1505 | 1508 | 1505 | 592 |
| 444 | 20230921 | 120000 | 294131774 | 1505 | 1507 | 1507 | 1505 | 9779 |
| 445 | 20230921 | 115900 | 279412947 | 1505 | 1505 | 1505 | 1505 | 14 |
| 446 | 20230921 | 115800 | 279391877 | 1505 | 1506 | 1506 | 1505 | 10366 |
| 447 | 20230921 | 115700 | 263789751 | 1506 | 1506 | 1506 | 1506 | 0 |
| 448 | 20230921 | 115600 | 263789751 | 1506 | 1506 | 1506 | 1506 | 2 |
| 449 | 20230921 | 115500 | 263786739 | 1506 | 1506 | 1506 | 1506 | 2 |
| 450 | 20230921 | 115400 | 263783727 | 1506 | 1506 | 1506 | 1506 | 62 |
| 451 | 20230921 | 115300 | 263690355 | 1505 | 1505 | 1505 | 1505 | 0 |
| 452 | 20230921 | 115200 | 263690355 | 1505 | 1505 | 1505 | 1505 | 71 |
| 453 | 20230921 | 115100 | 263583500 | 1505 | 1506 | 1506 | 1505 | 257 |
| 454 | 20230921 | 115000 | 263196714 | 1508 | 1507 | 1508 | 1507 | 1692 |
| 455 | 20230921 | 114900 | 260646613 | 1507 | 1509 | 1509 | 1507 | 3604 |
| 456 | 20230921 | 114800 | 255211961 | 1509 | 1508 | 1509 | 1508 | 18 |
| 457 | 20230921 | 114700 | 255184807 | 1508 | 1508 | 1508 | 1508 | 74 |
| 458 | 20230921 | 114600 | 255073215 | 1508 | 1507 | 1508 | 1507 | 149 |
| 459 | 20230921 | 114500 | 254848615 | 1507 | 1507 | 1507 | 1507 | 126 |
| 460 | 20230921 | 114400 | 254658733 | 1509 | 1507 | 1509 | 1507 | 607 |
| 461 | 20230921 | 114300 | 253743407 | 1507 | 1507 | 1507 | 1506 | 1132 |
| 462 | 20230921 | 114200 | 252037529 | 1509 | 1509 | 1509 | 1509 | 14 |
| 463 | 20230921 | 114100 | 252016403 | 1507 | 1507 | 1508 | 1507 | 115 |
| 464 | 20230921 | 114000 | 251842988 | 1507 | 1508 | 1508 | 1507 | 35 |
| 465 | 20230921 | 113900 | 251790211 | 1508 | 1508 | 1508 | 1508 | 2 |
| 466 | 20230921 | 113800 | 251787195 | 1508 | 1508 | 1508 | 1508 | 67 |
| 467 | 20230921 | 113700 | 251686159 | 1507 | 1507 | 1507 | 1507 | 0 |
| 468 | 20230921 | 113600 | 251686159 | 1507 | 1507 | 1507 | 1507 | 0 |
| 469 | 20230921 | 113500 | 251686159 | 1507 | 1507 | 1507 | 1507 | 0 |
| 470 | 20230921 | 113400 | 251686159 | 1507 | 1507 | 1507 | 1507 | 0 |
| 471 | 20230921 | 113300 | 251686159 | 1507 | 1508 | 1508 | 1507 | 5000 |
| 472 | 20230921 | 113200 | 244149659 | 1508 | 1508 | 1508 | 1508 | 500 |
| 473 | 20230921 | 113100 | 243395659 | 1507 | 1510 | 1510 | 1507 | 2217 |
| 474 | 20230921 | 113000 | 240051183 | 1512 | 1513 | 1513 | 1512 | 2901 |
| 475 | 20230921 | 112900 | 235662170 | 1516 | 1516 | 1516 | 1516 | 0 |
| 476 | 20230921 | 112800 | 235662170 | 1516 | 1516 | 1516 | 1516 | 0 |
| 477 | 20230921 | 112700 | 235662170 | 1516 | 1516 | 1516 | 1516 | 0 |
| 478 | 20230921 | 112600 | 235662170 | 1516 | 1516 | 1516 | 1516 | 0 |
| 479 | 20230921 | 112500 | 235662170 | 1516 | 1516 | 1516 | 1516 | 1 |
| 480 | 20230921 | 112400 | 235660654 | 1517 | 1517 | 1517 | 1517 | 0 |
| 481 | 20230921 | 112300 | 235660654 | 1517 | 1517 | 1517 | 1517 | 0 |
| 482 | 20230921 | 112200 | 235660654 | 1517 | 1517 | 1517 | 1517 | 1 |
| 483 | 20230921 | 112100 | 235659137 | 1515 | 1515 | 1515 | 1515 | 1 |
| 484 | 20230921 | 112000 | 235657622 | 1516 | 1516 | 1516 | 1516 | 0 |
| 485 | 20230921 | 111900 | 235657622 | 1516 | 1516 | 1516 | 1516 | 0 |
| 486 | 20230921 | 111800 | 235657622 | 1516 | 1516 | 1516 | 1516 | 0 |
| 487 | 20230921 | 111700 | 235657622 | 1516 | 1514 | 1516 | 1514 | 113 |
| 488 | 20230921 | 111600 | 235486342 | 1515 | 1515 | 1515 | 1515 | 0 |
| 489 | 20230921 | 111500 | 235486342 | 1515 | 1515 | 1515 | 1515 | 103 |
| 490 | 20230921 | 111400 | 235330297 | 1515 | 1515 | 1515 | 1515 | 1 |
| 491 | 20230921 | 111300 | 235328782 | 1511 | 1511 | 1511 | 1511 | 0 |
| 492 | 20230921 | 111200 | 235328782 | 1511 | 1511 | 1511 | 1511 | 397 |
| 493 | 20230921 | 111100 | 234728915 | 1510 | 1510 | 1510 | 1510 | 431 |
| 494 | 20230921 | 111000 | 234078105 | 1509 | 1509 | 1509 | 1509 | 73 |
| 495 | 20230921 | 110900 | 233967948 | 1511 | 1511 | 1511 | 1511 | 0 |
| 496 | 20230921 | 110800 | 233967948 | 1511 | 1511 | 1511 | 1511 | 0 |
| 497 | 20230921 | 110700 | 233967948 | 1511 | 1509 | 1511 | 1509 | 2632 |
| 498 | 20230921 | 110600 | 229994896 | 1510 | 1511 | 1511 | 1509 | 7629 |
| 499 | 20230921 | 110500 | 218478140 | 1511 | 1512 | 1512 | 1511 | 597 |
| 500 | 20230921 | 110400 | 217575658 | 1513 | 1515 | 1515 | 1513 | 5085 |
| 501 | 20230921 | 110300 | 209874299 | 1516 | 1516 | 1516 | 1516 | 334 |
| 502 | 20230921 | 110200 | 209367955 | 1516 | 1516 | 1516 | 1516 | 0 |
| 503 | 20230921 | 110100 | 209367955 | 1516 | 1517 | 1517 | 1516 | 2000 |
| 504 | 20230921 | 110000 | 206335951 | 1517 | 1517 | 1517 | 1517 | 1771 |
| 505 | 20230921 | 105900 | 203649344 | 1517 | 1520 | 1520 | 1517 | 4020 |
| 506 | 20230921 | 105800 | 197543611 | 1522 | 1522 | 1522 | 1522 | 10 |
| 507 | 20230921 | 105700 | 197528391 | 1522 | 1522 | 1522 | 1522 | 0 |
| 508 | 20230921 | 105600 | 197528391 | 1522 | 1522 | 1522 | 1522 | 0 |
| 509 | 20230921 | 105500 | 197528391 | 1522 | 1523 | 1523 | 1520 | 117 |
| 510 | 20230921 | 105400 | 197350272 | 1523 | 1523 | 1523 | 1523 | 67 |
| 511 | 20230921 | 105300 | 197248231 | 1522 | 1522 | 1522 | 1522 | 263 |
| 512 | 20230921 | 105200 | 196847945 | 1522 | 1522 | 1522 | 1522 | 127 |
| 513 | 20230921 | 105100 | 196654651 | 1522 | 1522 | 1522 | 1522 | 262 |
| 514 | 20230921 | 105000 | 196255887 | 1522 | 1522 | 1522 | 1522 | 195 |
| 515 | 20230921 | 104900 | 195959097 | 1522 | 1522 | 1523 | 1522 | 627 |
| 516 | 20230921 | 104800 | 195004288 | 1524 | 1527 | 1527 | 1519 | 1128 |
| 517 | 20230921 | 104700 | 193284180 | 1520 | 1520 | 1520 | 1520 | 0 |
| 518 | 20230921 | 104600 | 193284180 | 1520 | 1527 | 1527 | 1519 | 20205 |
| 519 | 20230921 | 104500 | 162550803 | 1526 | 1526 | 1526 | 1526 | 0 |
| 520 | 20230921 | 104400 | 162550803 | 1526 | 1527 | 1527 | 1526 | 1500 |
| 521 | 20230921 | 104300 | 160261506 | 1527 | 1529 | 1529 | 1527 | 4000 |
| 522 | 20230921 | 104200 | 154152516 | 1528 | 1529 | 1529 | 1528 | 1500 |
| 523 | 20230921 | 104100 | 151859216 | 1530 | 1531 | 1531 | 1530 | 2819 |
| 524 | 20230921 | 104000 | 147545760 | 1531 | 1532 | 1534 | 1531 | 3545 |
| 525 | 20230921 | 103900 | 142117078 | 1533 | 1533 | 1533 | 1533 | 10 |
| 526 | 20230921 | 103800 | 142101748 | 1531 | 1531 | 1531 | 1531 | 0 |
| 527 | 20230921 | 103700 | 142101748 | 1531 | 1531 | 1531 | 1531 | 0 |
| 528 | 20230921 | 103600 | 142101748 | 1531 | 1531 | 1531 | 1531 | 0 |
| 529 | 20230921 | 103500 | 142101748 | 1531 | 1531 | 1531 | 1531 | 0 |
| 530 | 20230921 | 103400 | 142101748 | 1531 | 1531 | 1531 | 1531 | 0 |
| 531 | 20230921 | 103300 | 142101748 | 1531 | 1531 | 1531 | 1531 | 19 |
| 532 | 20230921 | 103200 | 142072659 | 1531 | 1531 | 1531 | 1531 | 6888 |
| 533 | 20230921 | 103100 | 131527131 | 1531 | 1531 | 1531 | 1531 | 67 |
| 534 | 20230921 | 103000 | 131424554 | 1532 | 1532 | 1532 | 1532 | 273 |
| 535 | 20230921 | 102900 | 131006318 | 1532 | 1532 | 1532 | 1532 | 0 |
| 536 | 20230921 | 102800 | 131006318 | 1532 | 1532 | 1532 | 1532 | 0 |
| 537 | 20230921 | 102700 | 131006318 | 1532 | 1532 | 1532 | 1532 | 0 |
| 538 | 20230921 | 102600 | 131006318 | 1532 | 1532 | 1532 | 1532 | 50 |
| 539 | 20230921 | 102500 | 130929718 | 1532 | 1532 | 1532 | 1532 | 0 |
| 540 | 20230921 | 102400 | 130929718 | 1532 | 1532 | 1532 | 1532 | 9 |
| 541 | 20230921 | 102300 | 130915930 | 1531 | 1531 | 1531 | 1531 | 67 |
| 542 | 20230921 | 102200 | 130813353 | 1531 | 1531 | 1531 | 1531 | 0 |
| 543 | 20230921 | 102100 | 130813353 | 1531 | 1531 | 1531 | 1531 | 0 |
| 544 | 20230921 | 102000 | 130813353 | 1531 | 1531 | 1531 | 1531 | 65 |
| 545 | 20230921 | 101900 | 130713838 | 1531 | 1531 | 1531 | 1531 | 66 |
| 546 | 20230921 | 101800 | 130612792 | 1531 | 1531 | 1531 | 1531 | 67 |
| 547 | 20230921 | 101700 | 130510215 | 1532 | 1532 | 1532 | 1532 | 849 |
| 548 | 20230921 | 101600 | 129209547 | 1532 | 1533 | 1533 | 1532 | 500 |
| 549 | 20230921 | 101500 | 128443398 | 1535 | 1535 | 1535 | 1535 | 0 |
| 550 | 20230921 | 101400 | 128443398 | 1535 | 1535 | 1535 | 1535 | 130 |
| 551 | 20230921 | 101300 | 128243848 | 1534 | 1534 | 1534 | 1534 | 0 |
| 552 | 20230921 | 101200 | 128243848 | 1534 | 1534 | 1534 | 1534 | 0 |
| 553 | 20230921 | 101100 | 128243848 | 1534 | 1534 | 1534 | 1534 | 1 |
| 554 | 20230921 | 101000 | 128242314 | 1535 | 1535 | 1535 | 1535 | 0 |
| 555 | 20230921 | 100900 | 128242314 | 1535 | 1535 | 1535 | 1535 | 0 |
| 556 | 20230921 | 100800 | 128242314 | 1535 | 1535 | 1535 | 1535 | 1 |
| 557 | 20230921 | 100700 | 128240779 | 1533 | 1533 | 1533 | 1533 | 0 |
| 558 | 20230921 | 100600 | 128240779 | 1533 | 1535 | 1537 | 1533 | 5770 |
| 559 | 20230921 | 100500 | 119378107 | 1535 | 1535 | 1535 | 1535 | 0 |
| 560 | 20230921 | 100400 | 119378107 | 1535 | 1535 | 1535 | 1535 | 1 |
| 561 | 20230921 | 100300 | 119376572 | 1533 | 1535 | 1535 | 1533 | 128 |
| 562 | 20230921 | 100200 | 119180308 | 1535 | 1535 | 1535 | 1535 | 10 |
| 563 | 20230921 | 100100 | 119164958 | 1533 | 1535 | 1536 | 1533 | 337 |
| 564 | 20230921 | 100000 | 118647589 | 1536 | 1535 | 1536 | 1535 | 2500 |
| 565 | 20230921 | 095900 | 114807618 | 1535 | 1535 | 1535 | 1535 | 31 |
| 566 | 20230921 | 095800 | 114760033 | 1535 | 1535 | 1535 | 1535 | 14 |
| 567 | 20230921 | 095700 | 114738543 | 1534 | 1534 | 1536 | 1534 | 2002 |
| 568 | 20230921 | 095600 | 111663554 | 1534 | 1534 | 1534 | 1534 | 1 |
| 569 | 20230921 | 095500 | 111662020 | 1534 | 1534 | 1535 | 1534 | 3 |
| 570 | 20230921 | 095400 | 111657417 | 1534 | 1534 | 1534 | 1534 | 0 |
| 571 | 20230921 | 095300 | 111657417 | 1534 | 1533 | 1534 | 1533 | 273 |
| 572 | 20230921 | 095200 | 111238859 | 1532 | 1532 | 1532 | 1532 | 85 |
| 573 | 20230921 | 095100 | 111108639 | 1532 | 1532 | 1532 | 1532 | 702 |
| 574 | 20230921 | 095000 | 110033175 | 1533 | 1533 | 1533 | 1533 | 0 |
| 575 | 20230921 | 094900 | 110033175 | 1533 | 1533 | 1533 | 1533 | 0 |
| 576 | 20230921 | 094800 | 110033175 | 1533 | 1533 | 1533 | 1533 | 1 |
| 577 | 20230921 | 094700 | 110031642 | 1533 | 1533 | 1533 | 1533 | 1 |
| 578 | 20230921 | 094600 | 110030109 | 1532 | 1533 | 1533 | 1532 | 1568 |
| 579 | 20230921 | 094500 | 107627928 | 1533 | 1532 | 1533 | 1532 | 337 |
| 580 | 20230921 | 094400 | 107111401 | 1533 | 1535 | 1535 | 1533 | 21 |
| 581 | 20230921 | 094300 | 107079188 | 1535 | 1539 | 1539 | 1535 | 2576 |
| 582 | 20230921 | 094200 | 103117637 | 1540 | 1541 | 1541 | 1540 | 136 |
| 583 | 20230921 | 094100 | 102908147 | 1541 | 1541 | 1541 | 1541 | 10 |
| 584 | 20230921 | 094000 | 102892737 | 1540 | 1543 | 1543 | 1540 | 125 |
| 585 | 20230921 | 093900 | 102700163 | 1546 | 1546 | 1546 | 1546 | 21 |
| 586 | 20230921 | 093800 | 102667697 | 1543 | 1543 | 1546 | 1543 | 580 |
| 587 | 20230921 | 093700 | 101771357 | 1542 | 1542 | 1542 | 1542 | 16 |
| 588 | 20230921 | 093600 | 101746685 | 1542 | 1542 | 1542 | 1542 | 0 |
| 589 | 20230921 | 093500 | 101746685 | 1542 | 1542 | 1542 | 1542 | 1 |
| 590 | 20230921 | 093400 | 101745143 | 1539 | 1539 | 1539 | 1539 | 0 |
| 591 | 20230921 | 093300 | 101745143 | 1539 | 1539 | 1539 | 1539 | 0 |
| 592 | 20230921 | 093200 | 101745143 | 1539 | 1538 | 1539 | 1538 | 1812 |
| 593 | 20230921 | 093100 | 98956596 | 1539 | 1538 | 1539 | 1538 | 1314 |
| 594 | 20230921 | 093000 | 96935464 | 1539 | 1539 | 1539 | 1539 | 245 |
| 595 | 20230921 | 092900 | 96558409 | 1539 | 1544 | 1544 | 1539 | 449 |
| 596 | 20230921 | 092800 | 95866248 | 1548 | 1548 | 1548 | 1548 | 0 |
| 597 | 20230921 | 092700 | 95866248 | 1548 | 1540 | 1548 | 1538 | 2359 |
| 598 | 20230921 | 092600 | 92233784 | 1541 | 1541 | 1541 | 1541 | 500 |
| 599 | 20230921 | 092500 | 91463284 | 1542 | 1542 | 1542 | 1542 | 0 |
| 600 | 20230921 | 092400 | 91463284 | 1542 | 1545 | 1553 | 1542 | 6421 |
| 601 | 20230921 | 092300 | 81499687 | 1546 | 1545 | 1546 | 1545 | 968 |
| 602 | 20230921 | 092200 | 80003448 | 1546 | 1546 | 1546 | 1546 | 156 |
| 603 | 20230921 | 092100 | 79762272 | 1546 | 1539 | 1546 | 1539 | 4403 |
| 604 | 20230921 | 092000 | 72978756 | 1538 | 1537 | 1538 | 1537 | 519 |
| 605 | 20230921 | 091900 | 72180947 | 1537 | 1538 | 1539 | 1537 | 2390 |
| 606 | 20230921 | 091800 | 68504410 | 1533 | 1534 | 1534 | 1533 | 916 |
| 607 | 20230921 | 091700 | 67099755 | 1539 | 1539 | 1539 | 1539 | 700 |
| 608 | 20230921 | 091600 | 66022455 | 1538 | 1536 | 1538 | 1536 | 631 |
| 609 | 20230921 | 091500 | 65052508 | 1536 | 1535 | 1536 | 1535 | 87 |
| 610 | 20230921 | 091400 | 64918950 | 1533 | 1533 | 1533 | 1533 | 0 |
| 611 | 20230921 | 091300 | 64918950 | 1533 | 1537 | 1537 | 1533 | 1441 |
| 612 | 20230921 | 091200 | 62708845 | 1535 | 1536 | 1536 | 1535 | 201 |
| 613 | 20230921 | 091100 | 62400113 | 1536 | 1537 | 1539 | 1536 | 1157 |
| 614 | 20230921 | 091000 | 60621377 | 1535 | 1541 | 1541 | 1535 | 4678 |
| 615 | 20230921 | 090900 | 53412585 | 1541 | 1542 | 1542 | 1533 | 3564 |
| 616 | 20230921 | 090800 | 47935323 | 1543 | 1547 | 1553 | 1543 | 1643 |
| 617 | 20230921 | 090700 | 45393682 | 1549 | 1541 | 1553 | 1540 | 1368 |
| 618 | 20230921 | 090600 | 43276139 | 1559 | 1557 | 1565 | 1555 | 3578 |
| 619 | 20230921 | 090500 | 37709565 | 1566 | 1593 | 1593 | 1558 | 723 |
| 620 | 20230921 | 090400 | 36568234 | 1597 | 1533 | 1600 | 1533 | 613 |
| 621 | 20230921 | 090300 | 35626064 | 1514 | 1514 | 1514 | 1514 | 0 |
| 622 | 20230921 | 090200 | 35626064 | 1514 | 1514 | 1514 | 1514 | 9736 |
| 623 | 20230921 | 090100 | 20885760 | 1680 | 1680 | 1680 | 1680 | 0 |
| 624 | 20230921 | 090000 | 20885760 | 1680 | 1680 | 1680 | 1680 | 12432 |