30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 3 | 20230920 | 191700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230920 | 191600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230920 | 191500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230920 | 191400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230920 | 191300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230920 | 191200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230920 | 191100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230920 | 191000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230920 | 190900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230920 | 190800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230920 | 190700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230920 | 190600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230920 | 190500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230920 | 190400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230920 | 190300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230920 | 190200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230920 | 190100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230920 | 190000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230920 | 185900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230920 | 185800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230920 | 185700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230920 | 185600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230920 | 185500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230920 | 185400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230920 | 185300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230920 | 185200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230920 | 185100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230920 | 185000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230920 | 184900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230920 | 184800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 33 | 20230920 | 184700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230920 | 184600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230920 | 184500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230920 | 184400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230920 | 184300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230920 | 184200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230920 | 184100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230920 | 184000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230920 | 183900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230920 | 183800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230920 | 183700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230920 | 183600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230920 | 183500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230920 | 183400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230920 | 183300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230920 | 183200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230920 | 183100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230920 | 183000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230920 | 182900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230920 | 182800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230920 | 182700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230920 | 182600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230920 | 182500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230920 | 182400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230920 | 182300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230920 | 182200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230920 | 182100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230920 | 182000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230920 | 181900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230920 | 181800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 63 | 20230920 | 181700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230920 | 181600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230920 | 181500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230920 | 181400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230920 | 181300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230920 | 181200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230920 | 181100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230920 | 181000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230920 | 180900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230920 | 180800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230920 | 180700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230920 | 180600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230920 | 180500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230920 | 180400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230920 | 180300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230920 | 180200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230920 | 180100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230920 | 180000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230920 | 175900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230920 | 175800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230920 | 175700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230920 | 175600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230920 | 175500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230920 | 175400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230920 | 175300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230920 | 175200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230920 | 175100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230920 | 175000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230920 | 174900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230920 | 174800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 93 | 20230920 | 174700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230920 | 174600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230920 | 174500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230920 | 174400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230920 | 174300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230920 | 174200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230920 | 174100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230920 | 174000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230920 | 173900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230920 | 173800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230920 | 173700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230920 | 173600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230920 | 173500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230920 | 173400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230920 | 173300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230920 | 173200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230920 | 173100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230920 | 173000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230920 | 172900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230920 | 172800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230920 | 172700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230920 | 172600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230920 | 172500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230920 | 172400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230920 | 172300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230920 | 172200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230920 | 172100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230920 | 172000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230920 | 171900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230920 | 171800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 123 | 20230920 | 171700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230920 | 171600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230920 | 171500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230920 | 171400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230920 | 171300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230920 | 171200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230920 | 171100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230920 | 171000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230920 | 170900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230920 | 170800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230920 | 170700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230920 | 170600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230920 | 170500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230920 | 170400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230920 | 170300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230920 | 170200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230920 | 170100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230920 | 170000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230920 | 165900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230920 | 165800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230920 | 165700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230920 | 165600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230920 | 165500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230920 | 165400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230920 | 165300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230920 | 165200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230920 | 165100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230920 | 165000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230920 | 164900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230920 | 164800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 153 | 20230920 | 164700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230920 | 164600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230920 | 164500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230920 | 164400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230920 | 164300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230920 | 164200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230920 | 164100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230920 | 164000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230920 | 163900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230920 | 163800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230920 | 163700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230920 | 163600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230920 | 163500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230920 | 163400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230920 | 163300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230920 | 163200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230920 | 163100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230920 | 163000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230920 | 162900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230920 | 162800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230920 | 162700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230920 | 162600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230920 | 162500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230920 | 162400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230920 | 162300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230920 | 162200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230920 | 162100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230920 | 162000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230920 | 161900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230920 | 161800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 183 | 20230920 | 161700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230920 | 161600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230920 | 161500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230920 | 161400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230920 | 161300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230920 | 161200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230920 | 161100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230920 | 161000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230920 | 160900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230920 | 160800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230920 | 160700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230920 | 160600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230920 | 160500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230920 | 160400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230920 | 160300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230920 | 160200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230920 | 160100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230920 | 160000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230920 | 155900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230920 | 155800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230920 | 155700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230920 | 155600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230920 | 155500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230920 | 155400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230920 | 155300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230920 | 155200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230920 | 155100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230920 | 155000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230920 | 154900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230920 | 154800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 213 | 20230920 | 154700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230920 | 154600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230920 | 154500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230920 | 154400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230920 | 154300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230920 | 154200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230920 | 154100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230920 | 154000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230920 | 153900 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230920 | 153800 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230920 | 153700 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230920 | 153600 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230920 | 153500 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230920 | 153400 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230920 | 153300 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230920 | 153200 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230920 | 153100 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20230920 | 153000 | 1173139355 | 3830 | 3830 | 3830 | 3830 | 13108 |
| 231 | 20230920 | 152900 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 232 | 20230920 | 152800 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20230920 | 152700 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20230920 | 152600 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20230920 | 152500 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20230920 | 152400 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20230920 | 152300 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20230920 | 152200 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20230920 | 152100 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20230920 | 152000 | 1122935715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20230920 | 151900 | 1122935715 | 3815 | 3810 | 3815 | 3810 | 2543 |
| 242 | 20230920 | 151800 | 1113244955 | 3810 | 3795 | 3810 | 3795 | 2792 |
| 243 | 20230920 | 151700 | 1102635495 | 3800 | 3795 | 3800 | 3795 | 591 |
| 244 | 20230920 | 151600 | 1100389970 | 3795 | 3790 | 3805 | 3790 | 1111 |
| 245 | 20230920 | 151500 | 1096169465 | 3780 | 3775 | 3785 | 3775 | 1238 |
| 246 | 20230920 | 151400 | 1091486915 | 3775 | 3785 | 3785 | 3775 | 1378 |
| 247 | 20230920 | 151300 | 1086284955 | 3775 | 3780 | 3785 | 3775 | 2278 |
| 248 | 20230920 | 151200 | 1077680375 | 3780 | 3765 | 3780 | 3765 | 453 |
| 249 | 20230920 | 151100 | 1075971795 | 3765 | 3765 | 3765 | 3760 | 110 |
| 250 | 20230920 | 151000 | 1075557880 | 3770 | 3770 | 3775 | 3755 | 2667 |
| 251 | 20230920 | 150900 | 1065539295 | 3770 | 3770 | 3770 | 3765 | 77 |
| 252 | 20230920 | 150800 | 1065249020 | 3755 | 3775 | 3780 | 3755 | 2125 |
| 253 | 20230920 | 150700 | 1057257190 | 3780 | 3775 | 3780 | 3750 | 7365 |
| 254 | 20230920 | 150600 | 1029612455 | 3780 | 3780 | 3780 | 3775 | 576 |
| 255 | 20230920 | 150500 | 1027435550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 256 | 20230920 | 150400 | 1027435550 | 3780 | 3775 | 3780 | 3775 | 249 |
| 257 | 20230920 | 150300 | 1026494980 | 3775 | 3785 | 3785 | 3775 | 304 |
| 258 | 20230920 | 150200 | 1025347325 | 3785 | 3785 | 3785 | 3785 | 2 |
| 259 | 20230920 | 150100 | 1025339755 | 3775 | 3775 | 3775 | 3775 | 232 |
| 260 | 20230920 | 150000 | 1024463955 | 3775 | 3780 | 3790 | 3770 | 249 |
| 261 | 20230920 | 145900 | 1023523060 | 3790 | 3780 | 3790 | 3780 | 15 |
| 262 | 20230920 | 145800 | 1023466220 | 3790 | 3790 | 3790 | 3790 | 6 |
| 263 | 20230920 | 145700 | 1023443480 | 3785 | 3775 | 3785 | 3775 | 1020 |
| 264 | 20230920 | 145600 | 1019592820 | 3775 | 3785 | 3785 | 3775 | 3 |
| 265 | 20230920 | 145500 | 1019581485 | 3770 | 3785 | 3785 | 3770 | 303 |
| 266 | 20230920 | 145400 | 1018439130 | 3770 | 3770 | 3770 | 3770 | 1 |
| 267 | 20230920 | 145300 | 1018435360 | 3790 | 3790 | 3790 | 3770 | 4 |
| 268 | 20230920 | 145200 | 1018420220 | 3790 | 3790 | 3790 | 3765 | 14 |
| 269 | 20230920 | 145100 | 1018367190 | 3790 | 3790 | 3790 | 3755 | 2505 |
| 270 | 20230920 | 145000 | 1008926580 | 3795 | 3790 | 3795 | 3790 | 103 |
| 271 | 20230920 | 144900 | 1008536205 | 3790 | 3790 | 3790 | 3790 | 641 |
| 272 | 20230920 | 144800 | 1006106815 | 3800 | 3795 | 3800 | 3790 | 43 |
| 273 | 20230920 | 144700 | 1005943645 | 3790 | 3790 | 3790 | 3790 | 112 |
| 274 | 20230920 | 144600 | 1005519165 | 3785 | 3790 | 3790 | 3785 | 17 |
| 275 | 20230920 | 144500 | 1005454815 | 3785 | 3785 | 3785 | 3785 | 1 |
| 276 | 20230920 | 144400 | 1005451030 | 3785 | 3785 | 3795 | 3785 | 121 |
| 277 | 20230920 | 144300 | 1004993035 | 3785 | 3785 | 3785 | 3785 | 190 |
| 278 | 20230920 | 144200 | 1004273885 | 3785 | 3780 | 3790 | 3775 | 1212 |
| 279 | 20230920 | 144100 | 999692315 | 3805 | 3800 | 3805 | 3800 | 8 |
| 280 | 20230920 | 144000 | 999661880 | 3775 | 3815 | 3820 | 3765 | 1442 |
| 281 | 20230920 | 143900 | 994214600 | 3820 | 3810 | 3820 | 3810 | 1465 |
| 282 | 20230920 | 143800 | 988628190 | 3810 | 3805 | 3810 | 3790 | 8 |
| 283 | 20230920 | 143700 | 988597775 | 3805 | 3800 | 3805 | 3800 | 1031 |
| 284 | 20230920 | 143600 | 984679965 | 3800 | 3800 | 3800 | 3760 | 14422 |
| 285 | 20230920 | 143500 | 930306420 | 3800 | 3800 | 3800 | 3800 | 265 |
| 286 | 20230920 | 143400 | 929299420 | 3800 | 3800 | 3805 | 3800 | 505 |
| 287 | 20230920 | 143300 | 927380415 | 3800 | 3800 | 3800 | 3800 | 1203 |
| 288 | 20230920 | 143200 | 922809015 | 3800 | 3805 | 3805 | 3800 | 301 |
| 289 | 20230920 | 143100 | 921665080 | 3805 | 3805 | 3805 | 3805 | 327 |
| 290 | 20230920 | 143000 | 920420845 | 3805 | 3805 | 3805 | 3805 | 332 |
| 291 | 20230920 | 142900 | 919157585 | 3805 | 3805 | 3805 | 3805 | 2540 |
| 292 | 20230920 | 142800 | 909492885 | 3810 | 3810 | 3810 | 3810 | 11 |
| 293 | 20230920 | 142700 | 909450975 | 3810 | 3805 | 3810 | 3805 | 15 |
| 294 | 20230920 | 142600 | 909393890 | 3800 | 3805 | 3805 | 3800 | 289 |
| 295 | 20230920 | 142500 | 908295685 | 3805 | 3805 | 3805 | 3805 | 0 |
| 296 | 20230920 | 142400 | 908295685 | 3805 | 3805 | 3805 | 3805 | 0 |
| 297 | 20230920 | 142300 | 908295685 | 3805 | 3800 | 3805 | 3800 | 657 |
| 298 | 20230920 | 142200 | 905798600 | 3800 | 3805 | 3805 | 3800 | 2563 |
| 299 | 20230920 | 142100 | 896059000 | 3805 | 3805 | 3805 | 3805 | 28 |
| 300 | 20230920 | 142000 | 895952460 | 3800 | 3800 | 3800 | 3800 | 138 |
| 301 | 20230920 | 141900 | 895428060 | 3805 | 3805 | 3805 | 3805 | 2137 |
| 302 | 20230920 | 141800 | 887296775 | 3810 | 3810 | 3810 | 3805 | 1437 |
| 303 | 20230920 | 141700 | 881828160 | 3810 | 3820 | 3820 | 3810 | 321 |
| 304 | 20230920 | 141600 | 880604680 | 3815 | 3820 | 3820 | 3815 | 296 |
| 305 | 20230920 | 141500 | 879474330 | 3825 | 3825 | 3825 | 3825 | 6 |
| 306 | 20230920 | 141400 | 879451380 | 3825 | 3820 | 3825 | 3820 | 23 |
| 307 | 20230920 | 141300 | 879363500 | 3825 | 3830 | 3830 | 3820 | 315 |
| 308 | 20230920 | 141200 | 878158795 | 3825 | 3825 | 3825 | 3825 | 220 |
| 309 | 20230920 | 141100 | 877317295 | 3835 | 3830 | 3835 | 3830 | 155 |
| 310 | 20230920 | 141000 | 876723005 | 3830 | 3835 | 3835 | 3830 | 289 |
| 311 | 20230920 | 140900 | 875615245 | 3835 | 3835 | 3835 | 3830 | 1198 |
| 312 | 20230920 | 140800 | 871020940 | 3835 | 3825 | 3835 | 3825 | 384 |
| 313 | 20230920 | 140700 | 869551100 | 3825 | 3825 | 3825 | 3825 | 247 |
| 314 | 20230920 | 140600 | 868606325 | 3830 | 3830 | 3830 | 3830 | 46 |
| 315 | 20230920 | 140500 | 868430145 | 3830 | 3830 | 3835 | 3830 | 807 |
| 316 | 20230920 | 140400 | 865335320 | 3835 | 3835 | 3835 | 3830 | 257 |
| 317 | 20230920 | 140300 | 864350385 | 3835 | 3820 | 3840 | 3820 | 5426 |
| 318 | 20230920 | 140200 | 843570860 | 3820 | 3815 | 3820 | 3815 | 510 |
| 319 | 20230920 | 140100 | 841625205 | 3815 | 3810 | 3815 | 3810 | 524 |
| 320 | 20230920 | 140000 | 839628755 | 3815 | 3810 | 3815 | 3810 | 2595 |
| 321 | 20230920 | 135900 | 829741680 | 3805 | 3805 | 3805 | 3805 | 414 |
| 322 | 20230920 | 135800 | 828166410 | 3800 | 3810 | 3810 | 3800 | 249 |
| 323 | 20230920 | 135700 | 827219100 | 3810 | 3810 | 3810 | 3810 | 278 |
| 324 | 20230920 | 135600 | 826159920 | 3810 | 3805 | 3810 | 3805 | 190 |
| 325 | 20230920 | 135500 | 825436965 | 3805 | 3800 | 3805 | 3800 | 905 |
| 326 | 20230920 | 135400 | 821997445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 327 | 20230920 | 135300 | 821997445 | 3800 | 3795 | 3800 | 3795 | 52 |
| 328 | 20230920 | 135200 | 821800100 | 3795 | 3795 | 3795 | 3795 | 5 |
| 329 | 20230920 | 135100 | 821781125 | 3800 | 3800 | 3800 | 3800 | 1 |
| 330 | 20230920 | 135000 | 821777325 | 3805 | 3805 | 3805 | 3805 | 0 |
| 331 | 20230920 | 134900 | 821777325 | 3805 | 3795 | 3805 | 3795 | 2073 |
| 332 | 20230920 | 134800 | 813893420 | 3795 | 3800 | 3800 | 3795 | 6 |
| 333 | 20230920 | 134700 | 813870630 | 3800 | 3785 | 3800 | 3785 | 43 |
| 334 | 20230920 | 134600 | 813707460 | 3800 | 3795 | 3800 | 3795 | 9 |
| 335 | 20230920 | 134500 | 813673295 | 3800 | 3800 | 3800 | 3800 | 7 |
| 336 | 20230920 | 134400 | 813646695 | 3795 | 3795 | 3795 | 3795 | 63 |
| 337 | 20230920 | 134300 | 813407610 | 3800 | 3800 | 3800 | 3800 | 1 |
| 338 | 20230920 | 134200 | 813403810 | 3795 | 3795 | 3795 | 3795 | 1034 |
| 339 | 20230920 | 134100 | 809479780 | 3800 | 3800 | 3800 | 3800 | 5 |
| 340 | 20230920 | 134000 | 809460780 | 3800 | 3795 | 3800 | 3795 | 91 |
| 341 | 20230920 | 133900 | 809115430 | 3785 | 3785 | 3785 | 3785 | 1 |
| 342 | 20230920 | 133800 | 809111645 | 3785 | 3800 | 3800 | 3785 | 175 |
| 343 | 20230920 | 133700 | 808449255 | 3785 | 3785 | 3785 | 3785 | 833 |
| 344 | 20230920 | 133600 | 805296350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 345 | 20230920 | 133500 | 805296350 | 3800 | 3785 | 3800 | 3785 | 7 |
| 346 | 20230920 | 133400 | 805269840 | 3800 | 3800 | 3800 | 3785 | 101 |
| 347 | 20230920 | 133300 | 804887015 | 3800 | 3800 | 3800 | 3800 | 1 |
| 348 | 20230920 | 133200 | 804883215 | 3800 | 3795 | 3800 | 3795 | 4 |
| 349 | 20230920 | 133100 | 804868025 | 3785 | 3790 | 3795 | 3785 | 315 |
| 350 | 20230920 | 133000 | 803674290 | 3790 | 3790 | 3790 | 3790 | 51 |
| 351 | 20230920 | 132900 | 803481000 | 3795 | 3795 | 3795 | 3795 | 298 |
| 352 | 20230920 | 132800 | 802350090 | 3795 | 3800 | 3800 | 3795 | 2 |
| 353 | 20230920 | 132700 | 802342495 | 3795 | 3785 | 3795 | 3785 | 75 |
| 354 | 20230920 | 132600 | 802057920 | 3785 | 3785 | 3785 | 3785 | 102 |
| 355 | 20230920 | 132500 | 801671850 | 3785 | 3790 | 3790 | 3785 | 139 |
| 356 | 20230920 | 132400 | 801145690 | 3790 | 3800 | 3800 | 3790 | 744 |
| 357 | 20230920 | 132300 | 798319510 | 3800 | 3800 | 3800 | 3800 | 119 |
| 358 | 20230920 | 132200 | 797867310 | 3805 | 3805 | 3810 | 3805 | 173 |
| 359 | 20230920 | 132100 | 797209040 | 3810 | 3810 | 3810 | 3810 | 325 |
| 360 | 20230920 | 132000 | 795970790 | 3815 | 3815 | 3815 | 3805 | 142 |
| 361 | 20230920 | 131900 | 795429505 | 3820 | 3820 | 3825 | 3815 | 1026 |
| 362 | 20230920 | 131800 | 791508155 | 3820 | 3820 | 3820 | 3810 | 459 |
| 363 | 20230920 | 131700 | 789754800 | 3825 | 3825 | 3830 | 3825 | 1301 |
| 364 | 20230920 | 131600 | 784773775 | 3795 | 3820 | 3830 | 3795 | 5430 |
| 365 | 20230920 | 131500 | 764010865 | 3810 | 3800 | 3815 | 3800 | 2612 |
| 366 | 20230920 | 131400 | 754075340 | 3800 | 3800 | 3810 | 3800 | 82 |
| 367 | 20230920 | 131300 | 753763190 | 3810 | 3810 | 3815 | 3810 | 580 |
| 368 | 20230920 | 131200 | 751551140 | 3815 | 3805 | 3815 | 3805 | 1001 |
| 369 | 20230920 | 131100 | 747737905 | 3785 | 3800 | 3810 | 3785 | 1260 |
| 370 | 20230920 | 131000 | 742943690 | 3805 | 3805 | 3805 | 3800 | 186 |
| 371 | 20230920 | 130900 | 742236870 | 3800 | 3800 | 3800 | 3800 | 70 |
| 372 | 20230920 | 130800 | 741970870 | 3800 | 3800 | 3800 | 3800 | 567 |
| 373 | 20230920 | 130700 | 739816270 | 3805 | 3790 | 3810 | 3790 | 1136 |
| 374 | 20230920 | 130600 | 735498045 | 3790 | 3775 | 3790 | 3765 | 859 |
| 375 | 20230920 | 130500 | 732257605 | 3775 | 3780 | 3780 | 3770 | 3029 |
| 376 | 20230920 | 130400 | 720828780 | 3780 | 3795 | 3800 | 3780 | 1816 |
| 377 | 20230920 | 130300 | 713948035 | 3795 | 3795 | 3795 | 3795 | 181 |
| 378 | 20230920 | 130200 | 713261140 | 3795 | 3780 | 3795 | 3780 | 842 |
| 379 | 20230920 | 130100 | 710071615 | 3795 | 3795 | 3795 | 3795 | 1 |
| 380 | 20230920 | 130000 | 710067820 | 3780 | 3800 | 3800 | 3780 | 307 |
| 381 | 20230920 | 125900 | 708907240 | 3800 | 3775 | 3800 | 3775 | 3 |
| 382 | 20230920 | 125800 | 708895865 | 3780 | 3775 | 3780 | 3775 | 365 |
| 383 | 20230920 | 125700 | 707517975 | 3780 | 3800 | 3805 | 3780 | 418 |
| 384 | 20230920 | 125600 | 705937890 | 3805 | 3785 | 3805 | 3780 | 515 |
| 385 | 20230920 | 125500 | 703984250 | 3805 | 3795 | 3805 | 3795 | 77 |
| 386 | 20230920 | 125400 | 703691690 | 3785 | 3795 | 3800 | 3785 | 943 |
| 387 | 20230920 | 125300 | 700121160 | 3800 | 3795 | 3800 | 3790 | 187 |
| 388 | 20230920 | 125200 | 699412105 | 3805 | 3800 | 3805 | 3790 | 2602 |
| 389 | 20230920 | 125100 | 689513160 | 3800 | 3800 | 3800 | 3795 | 24 |
| 390 | 20230920 | 125000 | 689421965 | 3805 | 3805 | 3805 | 3790 | 126 |
| 391 | 20230920 | 124900 | 688944280 | 3790 | 3805 | 3805 | 3785 | 775 |
| 392 | 20230920 | 124800 | 686005685 | 3810 | 3775 | 3820 | 3775 | 6218 |
| 393 | 20230920 | 124700 | 662321770 | 3800 | 3800 | 3800 | 3800 | 11 |
| 394 | 20230920 | 124600 | 662279970 | 3770 | 3790 | 3805 | 3770 | 2510 |
| 395 | 20230920 | 124500 | 652806475 | 3790 | 3805 | 3805 | 3785 | 1275 |
| 396 | 20230920 | 124400 | 647976025 | 3790 | 3805 | 3810 | 3790 | 152 |
| 397 | 20230920 | 124300 | 647398830 | 3810 | 3810 | 3810 | 3810 | 366 |
| 398 | 20230920 | 124200 | 646004370 | 3810 | 3810 | 3810 | 3795 | 737 |
| 399 | 20230920 | 124100 | 643203725 | 3810 | 3815 | 3820 | 3790 | 1611 |
| 400 | 20230920 | 124000 | 637058220 | 3810 | 3805 | 3815 | 3780 | 7233 |
| 401 | 20230920 | 123900 | 609498540 | 3810 | 3795 | 3815 | 3785 | 7813 |
| 402 | 20230920 | 123800 | 579798525 | 3795 | 3780 | 3795 | 3765 | 8054 |
| 403 | 20230920 | 123700 | 549315835 | 3760 | 3770 | 3785 | 3760 | 1968 |
| 404 | 20230920 | 123600 | 541889540 | 3780 | 3775 | 3790 | 3775 | 1006 |
| 405 | 20230920 | 123500 | 538089180 | 3775 | 3770 | 3785 | 3770 | 1042 |
| 406 | 20230920 | 123400 | 534153090 | 3775 | 3770 | 3780 | 3760 | 1392 |
| 407 | 20230920 | 123300 | 528903270 | 3770 | 3760 | 3770 | 3760 | 1036 |
| 408 | 20230920 | 123200 | 525005535 | 3750 | 3745 | 3750 | 3745 | 406 |
| 409 | 20230920 | 123100 | 523484955 | 3750 | 3750 | 3750 | 3750 | 2 |
| 410 | 20230920 | 123000 | 523477455 | 3750 | 3750 | 3750 | 3750 | 13 |
| 411 | 20230920 | 122900 | 523428705 | 3740 | 3760 | 3760 | 3740 | 584 |
| 412 | 20230920 | 122800 | 521238885 | 3740 | 3755 | 3760 | 3740 | 3042 |
| 413 | 20230920 | 122700 | 509828255 | 3755 | 3740 | 3755 | 3740 | 102 |
| 414 | 20230920 | 122600 | 509445260 | 3740 | 3740 | 3740 | 3740 | 1 |
| 415 | 20230920 | 122500 | 509441520 | 3745 | 3745 | 3745 | 3745 | 1 |
| 416 | 20230920 | 122400 | 509437775 | 3740 | 3745 | 3745 | 3740 | 100 |
| 417 | 20230920 | 122300 | 509063295 | 3745 | 3745 | 3750 | 3745 | 217 |
| 418 | 20230920 | 122200 | 508250565 | 3750 | 3755 | 3755 | 3750 | 38 |
| 419 | 20230920 | 122100 | 508108025 | 3745 | 3755 | 3755 | 3745 | 562 |
| 420 | 20230920 | 122000 | 505998230 | 3745 | 3745 | 3745 | 3745 | 2 |
| 421 | 20230920 | 121900 | 505990740 | 3755 | 3755 | 3755 | 3755 | 153 |
| 422 | 20230920 | 121800 | 505416225 | 3755 | 3755 | 3755 | 3755 | 1 |
| 423 | 20230920 | 121700 | 505412470 | 3755 | 3755 | 3755 | 3755 | 2 |
| 424 | 20230920 | 121600 | 505404960 | 3755 | 3755 | 3755 | 3755 | 0 |
| 425 | 20230920 | 121500 | 505404960 | 3755 | 3755 | 3755 | 3755 | 68 |
| 426 | 20230920 | 121400 | 505149620 | 3755 | 3755 | 3755 | 3755 | 366 |
| 427 | 20230920 | 121300 | 503775290 | 3760 | 3745 | 3760 | 3745 | 10534 |
| 428 | 20230920 | 121200 | 464224900 | 3745 | 3730 | 3745 | 3730 | 4651 |
| 429 | 20230920 | 121100 | 446850775 | 3725 | 3725 | 3725 | 3725 | 0 |
| 430 | 20230920 | 121000 | 446850775 | 3725 | 3725 | 3730 | 3725 | 88 |
| 431 | 20230920 | 120900 | 446522950 | 3725 | 3725 | 3725 | 3725 | 427 |
| 432 | 20230920 | 120800 | 444932375 | 3725 | 3720 | 3725 | 3720 | 142 |
| 433 | 20230920 | 120700 | 444404125 | 3720 | 3725 | 3725 | 3720 | 2 |
| 434 | 20230920 | 120600 | 444396680 | 3725 | 3720 | 3725 | 3720 | 2312 |
| 435 | 20230920 | 120500 | 435794355 | 3720 | 3725 | 3725 | 3720 | 64 |
| 436 | 20230920 | 120400 | 435555960 | 3725 | 3725 | 3725 | 3725 | 532 |
| 437 | 20230920 | 120300 | 433574260 | 3730 | 3730 | 3730 | 3730 | 10 |
| 438 | 20230920 | 120200 | 433536960 | 3735 | 3735 | 3735 | 3735 | 7 |
| 439 | 20230920 | 120100 | 433510815 | 3735 | 3735 | 3735 | 3735 | 108 |
| 440 | 20230920 | 120000 | 433107435 | 3735 | 3735 | 3735 | 3735 | 0 |
| 441 | 20230920 | 115900 | 433107435 | 3735 | 3735 | 3735 | 3735 | 980 |
| 442 | 20230920 | 115800 | 429447135 | 3735 | 3735 | 3735 | 3735 | 100 |
| 443 | 20230920 | 115700 | 429073635 | 3720 | 3720 | 3720 | 3720 | 200 |
| 444 | 20230920 | 115600 | 428329635 | 3720 | 3720 | 3720 | 3720 | 20 |
| 445 | 20230920 | 115500 | 428255235 | 3720 | 3720 | 3720 | 3720 | 6 |
| 446 | 20230920 | 115400 | 428232915 | 3720 | 3720 | 3720 | 3720 | 11 |
| 447 | 20230920 | 115300 | 428191995 | 3720 | 3725 | 3730 | 3720 | 32 |
| 448 | 20230920 | 115200 | 428072650 | 3725 | 3725 | 3725 | 3725 | 9 |
| 449 | 20230920 | 115100 | 428039125 | 3725 | 3720 | 3725 | 3720 | 2524 |
| 450 | 20230920 | 115000 | 418637230 | 3725 | 3725 | 3725 | 3725 | 333 |
| 451 | 20230920 | 114900 | 417396805 | 3725 | 3725 | 3725 | 3725 | 112 |
| 452 | 20230920 | 114800 | 416979605 | 3730 | 3730 | 3730 | 3730 | 0 |
| 453 | 20230920 | 114700 | 416979605 | 3730 | 3730 | 3730 | 3730 | 0 |
| 454 | 20230920 | 114600 | 416979605 | 3730 | 3730 | 3730 | 3730 | 135 |
| 455 | 20230920 | 114500 | 416476055 | 3730 | 3730 | 3730 | 3730 | 0 |
| 456 | 20230920 | 114400 | 416476055 | 3730 | 3730 | 3730 | 3730 | 1 |
| 457 | 20230920 | 114300 | 416472325 | 3730 | 3730 | 3730 | 3725 | 70 |
| 458 | 20230920 | 114200 | 416211230 | 3730 | 3730 | 3730 | 3730 | 8 |
| 459 | 20230920 | 114100 | 416181390 | 3730 | 3730 | 3730 | 3730 | 3 |
| 460 | 20230920 | 114000 | 416170200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 461 | 20230920 | 113900 | 416170200 | 3730 | 3730 | 3730 | 3730 | 1 |
| 462 | 20230920 | 113800 | 416166470 | 3725 | 3720 | 3725 | 3720 | 4 |
| 463 | 20230920 | 113700 | 416151575 | 3720 | 3720 | 3720 | 3720 | 1 |
| 464 | 20230920 | 113600 | 416147855 | 3720 | 3720 | 3720 | 3720 | 127 |
| 465 | 20230920 | 113500 | 415675415 | 3720 | 3730 | 3730 | 3720 | 108 |
| 466 | 20230920 | 113400 | 415273230 | 3730 | 3730 | 3730 | 3730 | 19 |
| 467 | 20230920 | 113300 | 415202360 | 3730 | 3725 | 3730 | 3725 | 2 |
| 468 | 20230920 | 113200 | 415194905 | 3730 | 3730 | 3730 | 3730 | 44 |
| 469 | 20230920 | 113100 | 415030785 | 3730 | 3730 | 3730 | 3730 | 0 |
| 470 | 20230920 | 113000 | 415030785 | 3730 | 3730 | 3730 | 3730 | 60 |
| 471 | 20230920 | 112900 | 414806985 | 3730 | 3730 | 3730 | 3730 | 15 |
| 472 | 20230920 | 112800 | 414751035 | 3730 | 3730 | 3730 | 3730 | 2 |
| 473 | 20230920 | 112700 | 414743575 | 3730 | 3730 | 3730 | 3730 | 1 |
| 474 | 20230920 | 112600 | 414739845 | 3725 | 3725 | 3725 | 3725 | 0 |
| 475 | 20230920 | 112500 | 414739845 | 3725 | 3725 | 3725 | 3725 | 0 |
| 476 | 20230920 | 112400 | 414739845 | 3725 | 3730 | 3735 | 3725 | 161 |
| 477 | 20230920 | 112300 | 414139545 | 3730 | 3730 | 3735 | 3725 | 173 |
| 478 | 20230920 | 112200 | 413494065 | 3730 | 3730 | 3730 | 3730 | 1 |
| 479 | 20230920 | 112100 | 413490335 | 3730 | 3730 | 3730 | 3730 | 39 |
| 480 | 20230920 | 112000 | 413344865 | 3735 | 3745 | 3745 | 3735 | 1767 |
| 481 | 20230920 | 111900 | 406734835 | 3740 | 3740 | 3745 | 3735 | 2467 |
| 482 | 20230920 | 111800 | 397509200 | 3740 | 3730 | 3740 | 3730 | 1162 |
| 483 | 20230920 | 111700 | 393169700 | 3725 | 3725 | 3725 | 3725 | 216 |
| 484 | 20230920 | 111600 | 392365100 | 3725 | 3725 | 3725 | 3725 | 349 |
| 485 | 20230920 | 111500 | 391065075 | 3725 | 3725 | 3725 | 3725 | 123 |
| 486 | 20230920 | 111400 | 390606900 | 3725 | 3725 | 3725 | 3725 | 1353 |
| 487 | 20230920 | 111300 | 385566975 | 3720 | 3725 | 3730 | 3720 | 671 |
| 488 | 20230920 | 111200 | 383067480 | 3725 | 3720 | 3725 | 3720 | 922 |
| 489 | 20230920 | 111100 | 379635530 | 3720 | 3720 | 3720 | 3720 | 825 |
| 490 | 20230920 | 111000 | 376566530 | 3750 | 3700 | 3755 | 3700 | 10455 |
| 491 | 20230920 | 110900 | 337454810 | 3700 | 3700 | 3700 | 3700 | 0 |
| 492 | 20230920 | 110800 | 337454810 | 3700 | 3700 | 3700 | 3700 | 1 |
| 493 | 20230920 | 110700 | 337451110 | 3690 | 3690 | 3690 | 3690 | 2 |
| 494 | 20230920 | 110600 | 337443730 | 3690 | 3690 | 3690 | 3690 | 0 |
| 495 | 20230920 | 110500 | 337443730 | 3690 | 3690 | 3690 | 3690 | 1 |
| 496 | 20230920 | 110400 | 337440040 | 3690 | 3700 | 3700 | 3690 | 171 |
| 497 | 20230920 | 110300 | 336808800 | 3700 | 3700 | 3700 | 3700 | 0 |
| 498 | 20230920 | 110200 | 336808800 | 3700 | 3695 | 3700 | 3695 | 271 |
| 499 | 20230920 | 110100 | 335806105 | 3700 | 3700 | 3700 | 3700 | 60 |
| 500 | 20230920 | 110000 | 335584105 | 3690 | 3700 | 3700 | 3690 | 116 |
| 501 | 20230920 | 105900 | 335155560 | 3700 | 3700 | 3700 | 3700 | 1 |
| 502 | 20230920 | 105800 | 335151860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 503 | 20230920 | 105700 | 335151860 | 3695 | 3695 | 3695 | 3695 | 293 |
| 504 | 20230920 | 105600 | 334069225 | 3695 | 3695 | 3695 | 3695 | 505 |
| 505 | 20230920 | 105500 | 332203250 | 3695 | 3695 | 3695 | 3695 | 0 |
| 506 | 20230920 | 105400 | 332203250 | 3695 | 3695 | 3695 | 3695 | 0 |
| 507 | 20230920 | 105300 | 332203250 | 3695 | 3690 | 3695 | 3690 | 2 |
| 508 | 20230920 | 105200 | 332195865 | 3700 | 3700 | 3700 | 3700 | 0 |
| 509 | 20230920 | 105100 | 332195865 | 3700 | 3700 | 3700 | 3700 | 1 |
| 510 | 20230920 | 105000 | 332192165 | 3695 | 3690 | 3695 | 3690 | 85 |
| 511 | 20230920 | 104900 | 331878510 | 3690 | 3695 | 3695 | 3690 | 48 |
| 512 | 20230920 | 104800 | 331701360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20230920 | 104700 | 331701360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 514 | 20230920 | 104600 | 331701360 | 3690 | 3690 | 3690 | 3690 | 4 |
| 515 | 20230920 | 104500 | 331686600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 516 | 20230920 | 104400 | 331686600 | 3700 | 3700 | 3700 | 3700 | 20 |
| 517 | 20230920 | 104300 | 331612600 | 3700 | 3700 | 3700 | 3700 | 4 |
| 518 | 20230920 | 104200 | 331597800 | 3700 | 3695 | 3700 | 3690 | 6311 |
| 519 | 20230920 | 104100 | 308293660 | 3700 | 3700 | 3700 | 3695 | 650 |
| 520 | 20230920 | 104000 | 305888665 | 3705 | 3705 | 3705 | 3700 | 526 |
| 521 | 20230920 | 103900 | 303942450 | 3700 | 3695 | 3700 | 3695 | 1445 |
| 522 | 20230920 | 103800 | 298595955 | 3695 | 3690 | 3695 | 3690 | 48 |
| 523 | 20230920 | 103700 | 298418805 | 3690 | 3695 | 3695 | 3690 | 687 |
| 524 | 20230920 | 103600 | 295880695 | 3695 | 3695 | 3695 | 3695 | 1948 |
| 525 | 20230920 | 103500 | 288682835 | 3695 | 3695 | 3695 | 3695 | 40 |
| 526 | 20230920 | 103400 | 288535035 | 3700 | 3695 | 3700 | 3695 | 13 |
| 527 | 20230920 | 103300 | 288486995 | 3700 | 3695 | 3700 | 3695 | 18 |
| 528 | 20230920 | 103200 | 288420480 | 3690 | 3690 | 3690 | 3690 | 305 |
| 529 | 20230920 | 103100 | 287295030 | 3690 | 3700 | 3700 | 3690 | 166 |
| 530 | 20230920 | 103000 | 286682335 | 3695 | 3695 | 3695 | 3695 | 100 |
| 531 | 20230920 | 102900 | 286312835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 532 | 20230920 | 102800 | 286312835 | 3700 | 3700 | 3700 | 3700 | 1 |
| 533 | 20230920 | 102700 | 286309135 | 3695 | 3700 | 3705 | 3695 | 521 |
| 534 | 20230920 | 102600 | 284378965 | 3695 | 3700 | 3700 | 3695 | 943 |
| 535 | 20230920 | 102500 | 280891365 | 3705 | 3705 | 3705 | 3705 | 0 |
| 536 | 20230920 | 102400 | 280891365 | 3705 | 3705 | 3705 | 3705 | 0 |
| 537 | 20230920 | 102300 | 280891365 | 3705 | 3700 | 3705 | 3700 | 1333 |
| 538 | 20230920 | 102200 | 275958790 | 3705 | 3705 | 3710 | 3705 | 299 |
| 539 | 20230920 | 102100 | 274850945 | 3705 | 3705 | 3705 | 3705 | 1 |
| 540 | 20230920 | 102000 | 274847240 | 3700 | 3700 | 3700 | 3700 | 11 |
| 541 | 20230920 | 101900 | 274806540 | 3705 | 3705 | 3705 | 3705 | 4 |
| 542 | 20230920 | 101800 | 274791720 | 3705 | 3705 | 3705 | 3705 | 29 |
| 543 | 20230920 | 101700 | 274684275 | 3705 | 3710 | 3710 | 3705 | 131 |
| 544 | 20230920 | 101600 | 274198765 | 3710 | 3705 | 3710 | 3705 | 1583 |
| 545 | 20230920 | 101500 | 268325865 | 3710 | 3700 | 3710 | 3700 | 8943 |
| 546 | 20230920 | 101400 | 235168760 | 3690 | 3695 | 3695 | 3690 | 101 |
| 547 | 20230920 | 101300 | 234795570 | 3695 | 3695 | 3695 | 3695 | 549 |
| 548 | 20230920 | 101200 | 232767015 | 3695 | 3695 | 3695 | 3695 | 0 |
| 549 | 20230920 | 101100 | 232767015 | 3695 | 3695 | 3695 | 3695 | 1 |
| 550 | 20230920 | 101000 | 232763320 | 3690 | 3690 | 3690 | 3690 | 130 |
| 551 | 20230920 | 100900 | 232283620 | 3690 | 3690 | 3690 | 3690 | 70 |
| 552 | 20230920 | 100800 | 232025320 | 3690 | 3690 | 3690 | 3690 | 70 |
| 553 | 20230920 | 100700 | 231767020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 554 | 20230920 | 100600 | 231767020 | 3695 | 3690 | 3695 | 3690 | 4 |
| 555 | 20230920 | 100500 | 231752255 | 3690 | 3690 | 3690 | 3690 | 140 |
| 556 | 20230920 | 100400 | 231235655 | 3690 | 3690 | 3690 | 3690 | 0 |
| 557 | 20230920 | 100300 | 231235655 | 3690 | 3690 | 3690 | 3690 | 61 |
| 558 | 20230920 | 100200 | 231010565 | 3690 | 3690 | 3690 | 3690 | 0 |
| 559 | 20230920 | 100100 | 231010565 | 3690 | 3690 | 3690 | 3690 | 11 |
| 560 | 20230920 | 100000 | 230969975 | 3690 | 3690 | 3690 | 3690 | 20 |
| 561 | 20230920 | 095900 | 230896175 | 3690 | 3695 | 3695 | 3690 | 2644 |
| 562 | 20230920 | 095800 | 221134830 | 3695 | 3695 | 3695 | 3695 | 10 |
| 563 | 20230920 | 095700 | 221097880 | 3695 | 3695 | 3695 | 3695 | 0 |
| 564 | 20230920 | 095600 | 221097880 | 3695 | 3695 | 3695 | 3695 | 269 |
| 565 | 20230920 | 095500 | 220103925 | 3695 | 3695 | 3695 | 3695 | 2151 |
| 566 | 20230920 | 095400 | 212155980 | 3700 | 3700 | 3700 | 3700 | 2466 |
| 567 | 20230920 | 095300 | 203031780 | 3705 | 3705 | 3705 | 3705 | 6 |
| 568 | 20230920 | 095200 | 203009550 | 3705 | 3705 | 3705 | 3705 | 500 |
| 569 | 20230920 | 095100 | 201157050 | 3705 | 3705 | 3705 | 3705 | 1 |
| 570 | 20230920 | 095000 | 201153345 | 3705 | 3705 | 3705 | 3705 | 9 |
| 571 | 20230920 | 094900 | 201120000 | 3705 | 3700 | 3705 | 3700 | 2302 |
| 572 | 20230920 | 094800 | 192602590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 573 | 20230920 | 094700 | 192602590 | 3700 | 3700 | 3705 | 3700 | 3710 |
| 574 | 20230920 | 094600 | 178874590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 575 | 20230920 | 094500 | 178874590 | 3705 | 3705 | 3705 | 3705 | 309 |
| 576 | 20230920 | 094400 | 177729745 | 3705 | 3705 | 3705 | 3705 | 17 |
| 577 | 20230920 | 094300 | 177666760 | 3705 | 3705 | 3705 | 3705 | 584 |
| 578 | 20230920 | 094200 | 175503040 | 3705 | 3720 | 3720 | 3705 | 1211 |
| 579 | 20230920 | 094100 | 171001850 | 3720 | 3730 | 3730 | 3720 | 893 |
| 580 | 20230920 | 094000 | 167675425 | 3730 | 3730 | 3730 | 3725 | 1091 |
| 581 | 20230920 | 093900 | 163606495 | 3725 | 3725 | 3725 | 3725 | 7 |
| 582 | 20230920 | 093800 | 163580420 | 3725 | 3730 | 3735 | 3725 | 698 |
| 583 | 20230920 | 093700 | 160977410 | 3730 | 3730 | 3730 | 3725 | 812 |
| 584 | 20230920 | 093600 | 157948795 | 3745 | 3725 | 3745 | 3720 | 1903 |
| 585 | 20230920 | 093500 | 150845910 | 3720 | 3725 | 3725 | 3720 | 491 |
| 586 | 20230920 | 093400 | 149017935 | 3725 | 3715 | 3725 | 3710 | 3017 |
| 587 | 20230920 | 093300 | 137812095 | 3715 | 3710 | 3715 | 3710 | 685 |
| 588 | 20230920 | 093200 | 135270735 | 3710 | 3710 | 3710 | 3710 | 829 |
| 589 | 20230920 | 093100 | 132195145 | 3700 | 3715 | 3715 | 3700 | 509 |
| 590 | 20230920 | 093000 | 130309360 | 3700 | 3705 | 3705 | 3700 | 1056 |
| 591 | 20230920 | 092900 | 126399380 | 3705 | 3710 | 3710 | 3705 | 1850 |
| 592 | 20230920 | 092800 | 119535980 | 3710 | 3710 | 3710 | 3710 | 478 |
| 593 | 20230920 | 092700 | 117762600 | 3710 | 3710 | 3710 | 3705 | 637 |
| 594 | 20230920 | 092600 | 115399335 | 3705 | 3705 | 3705 | 3705 | 228 |
| 595 | 20230920 | 092500 | 114554595 | 3705 | 3705 | 3705 | 3705 | 1 |
| 596 | 20230920 | 092400 | 114550890 | 3700 | 3700 | 3700 | 3700 | 1 |
| 597 | 20230920 | 092300 | 114547190 | 3700 | 3705 | 3705 | 3700 | 739 |
| 598 | 20230920 | 092200 | 111810720 | 3705 | 3705 | 3705 | 3705 | 66 |
| 599 | 20230920 | 092100 | 111566190 | 3700 | 3705 | 3705 | 3700 | 937 |
| 600 | 20230920 | 092000 | 108098815 | 3705 | 3700 | 3705 | 3700 | 122 |
| 601 | 20230920 | 091900 | 107646815 | 3705 | 3705 | 3705 | 3705 | 170 |
| 602 | 20230920 | 091800 | 107016965 | 3700 | 3705 | 3705 | 3700 | 4149 |
| 603 | 20230920 | 091700 | 91663820 | 3705 | 3705 | 3710 | 3705 | 488 |
| 604 | 20230920 | 091600 | 89855775 | 3705 | 3715 | 3715 | 3705 | 1770 |
| 605 | 20230920 | 091500 | 83292070 | 3715 | 3725 | 3725 | 3715 | 1201 |
| 606 | 20230920 | 091400 | 78818395 | 3725 | 3725 | 3730 | 3725 | 601 |
| 607 | 20230920 | 091300 | 76578670 | 3725 | 3720 | 3725 | 3720 | 188 |
| 608 | 20230920 | 091200 | 75879085 | 3725 | 3725 | 3725 | 3725 | 45 |
| 609 | 20230920 | 091100 | 75711460 | 3720 | 3710 | 3720 | 3705 | 2828 |
| 610 | 20230920 | 091000 | 65203635 | 3720 | 3705 | 3725 | 3705 | 274 |
| 611 | 20230920 | 090900 | 64185340 | 3705 | 3750 | 3750 | 3705 | 1186 |
| 612 | 20230920 | 090800 | 59773460 | 3750 | 3705 | 3750 | 3705 | 4491 |
| 613 | 20230920 | 090700 | 42961085 | 3705 | 3705 | 3705 | 3705 | 481 |
| 614 | 20230920 | 090600 | 41178980 | 3685 | 3685 | 3685 | 3685 | 1 |
| 615 | 20230920 | 090500 | 41175295 | 3705 | 3705 | 3705 | 3705 | 2101 |
| 616 | 20230920 | 090400 | 33391090 | 3680 | 3705 | 3705 | 3680 | 72 |
| 617 | 20230920 | 090300 | 33125835 | 3705 | 3680 | 3705 | 3680 | 370 |
| 618 | 20230920 | 090200 | 31762610 | 3680 | 3665 | 3680 | 3665 | 1312 |
| 619 | 20230920 | 090100 | 26953050 | 3665 | 3685 | 3685 | 3665 | 334 |
| 620 | 20230920 | 090000 | 25728900 | 3665 | 3670 | 3675 | 3665 | 7005 |