30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 3 | 20230913 | 191900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230913 | 191800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230913 | 191700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230913 | 191600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230913 | 191500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230913 | 191400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230913 | 191300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230913 | 191200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230913 | 191100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230913 | 191000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230913 | 190900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230913 | 190800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230913 | 190700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230913 | 190600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230913 | 190500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230913 | 190400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230913 | 190300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230913 | 190200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230913 | 190100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230913 | 190000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230913 | 185900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230913 | 185800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230913 | 185700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230913 | 185600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230913 | 185500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230913 | 185400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230913 | 185300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230913 | 185200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230913 | 185100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230913 | 185000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 33 | 20230913 | 184900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230913 | 184800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230913 | 184700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230913 | 184600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230913 | 184500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230913 | 184400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230913 | 184300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230913 | 184200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230913 | 184100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230913 | 184000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230913 | 183900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230913 | 183800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230913 | 183700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230913 | 183600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230913 | 183500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230913 | 183400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230913 | 183300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230913 | 183200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230913 | 183100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230913 | 183000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230913 | 182900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230913 | 182800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230913 | 182700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230913 | 182600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230913 | 182500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230913 | 182400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230913 | 182300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230913 | 182200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230913 | 182100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230913 | 182000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 63 | 20230913 | 181900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230913 | 181800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230913 | 181700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230913 | 181600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230913 | 181500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230913 | 181400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230913 | 181300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230913 | 181200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230913 | 181100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230913 | 181000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230913 | 180900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230913 | 180800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230913 | 180700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230913 | 180600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230913 | 180500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230913 | 180400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230913 | 180300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230913 | 180200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230913 | 180100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230913 | 180000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230913 | 175900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230913 | 175800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230913 | 175700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230913 | 175600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230913 | 175500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230913 | 175400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230913 | 175300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230913 | 175200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230913 | 175100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230913 | 175000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 93 | 20230913 | 174900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230913 | 174800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230913 | 174700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230913 | 174600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230913 | 174500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230913 | 174400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230913 | 174300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230913 | 174200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230913 | 174100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230913 | 174000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230913 | 173900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230913 | 173800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230913 | 173700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230913 | 173600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230913 | 173500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230913 | 173400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230913 | 173300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230913 | 173200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230913 | 173100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230913 | 173000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230913 | 172900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230913 | 172800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230913 | 172700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230913 | 172600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230913 | 172500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230913 | 172400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230913 | 172300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230913 | 172200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230913 | 172100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230913 | 172000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 123 | 20230913 | 171900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230913 | 171800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230913 | 171700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230913 | 171600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230913 | 171500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230913 | 171400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230913 | 171300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230913 | 171200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230913 | 171100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230913 | 171000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230913 | 170900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230913 | 170800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230913 | 170700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230913 | 170600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230913 | 170500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230913 | 170400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230913 | 170300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230913 | 170200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230913 | 170100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230913 | 170000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230913 | 165900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230913 | 165800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230913 | 165700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230913 | 165600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230913 | 165500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230913 | 165400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230913 | 165300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230913 | 165200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230913 | 165100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230913 | 165000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 153 | 20230913 | 164900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230913 | 164800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230913 | 164700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230913 | 164600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230913 | 164500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230913 | 164400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230913 | 164300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230913 | 164200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230913 | 164100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230913 | 164000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230913 | 163900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230913 | 163800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230913 | 163700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230913 | 163600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230913 | 163500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230913 | 163400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230913 | 163300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230913 | 163200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230913 | 163100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230913 | 163000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230913 | 162900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230913 | 162800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230913 | 162700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230913 | 162600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230913 | 162500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230913 | 162400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230913 | 162300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230913 | 162200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230913 | 162100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230913 | 162000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 183 | 20230913 | 161900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230913 | 161800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230913 | 161700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230913 | 161600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230913 | 161500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230913 | 161400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230913 | 161300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230913 | 161200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20230913 | 161100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20230913 | 161000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230913 | 160900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230913 | 160800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20230913 | 160700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20230913 | 160600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20230913 | 160500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20230913 | 160400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20230913 | 160300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20230913 | 160200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20230913 | 160100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20230913 | 160000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20230913 | 155900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20230913 | 155800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20230913 | 155700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20230913 | 155600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230913 | 155500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230913 | 155400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230913 | 155300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230913 | 155200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230913 | 155100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230913 | 155000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 213 | 20230913 | 154900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230913 | 154800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230913 | 154700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20230913 | 154600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20230913 | 154500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20230913 | 154400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20230913 | 154300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20230913 | 154200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20230913 | 154100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20230913 | 154000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20230913 | 153900 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20230913 | 153800 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20230913 | 153700 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20230913 | 153600 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20230913 | 153500 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20230913 | 153400 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20230913 | 153300 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20230913 | 153200 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20230913 | 153100 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20230913 | 153000 | 1398131760 | 3935 | 3935 | 3935 | 3935 | 22421 |
| 233 | 20230913 | 152900 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20230913 | 152800 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230913 | 152700 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20230913 | 152600 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20230913 | 152500 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230913 | 152400 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20230913 | 152300 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20230913 | 152200 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20230913 | 152100 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20230913 | 152000 | 1309905125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 243 | 20230913 | 151900 | 1309905125 | 3930 | 3885 | 3940 | 3885 | 7183 |
| 244 | 20230913 | 151800 | 1281724525 | 3885 | 3880 | 3920 | 3850 | 8072 |
| 245 | 20230913 | 151700 | 1250372145 | 3900 | 3875 | 3900 | 3875 | 2094 |
| 246 | 20230913 | 151600 | 1242248310 | 3885 | 3910 | 3920 | 3870 | 3895 |
| 247 | 20230913 | 151500 | 1227097840 | 3900 | 3825 | 4095 | 3825 | 52691 |
| 248 | 20230913 | 151400 | 1019257340 | 3825 | 3845 | 3845 | 3825 | 356 |
| 249 | 20230913 | 151300 | 1017895360 | 3845 | 3765 | 3845 | 3760 | 8352 |
| 250 | 20230913 | 151200 | 986111310 | 3790 | 3785 | 3790 | 3785 | 81 |
| 251 | 20230913 | 151100 | 985804720 | 3785 | 3790 | 3790 | 3785 | 105 |
| 252 | 20230913 | 151000 | 985407275 | 3790 | 3770 | 3790 | 3760 | 390 |
| 253 | 20230913 | 150900 | 983938270 | 3790 | 3790 | 3790 | 3790 | 100 |
| 254 | 20230913 | 150800 | 983559270 | 3790 | 3770 | 3790 | 3770 | 251 |
| 255 | 20230913 | 150700 | 982608980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 256 | 20230913 | 150600 | 982608980 | 3790 | 3790 | 3790 | 3790 | 10 |
| 257 | 20230913 | 150500 | 982571080 | 3790 | 3770 | 3790 | 3765 | 442 |
| 258 | 20230913 | 150400 | 980902875 | 3780 | 3770 | 3790 | 3770 | 550 |
| 259 | 20230913 | 150300 | 978824735 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20230913 | 150200 | 978824735 | 3800 | 3770 | 3800 | 3770 | 957 |
| 261 | 20230913 | 150100 | 975194770 | 3770 | 3760 | 3770 | 3755 | 101 |
| 262 | 20230913 | 150000 | 974815485 | 3770 | 3770 | 3770 | 3760 | 2893 |
| 263 | 20230913 | 145900 | 963933330 | 3795 | 3775 | 3795 | 3775 | 133 |
| 264 | 20230913 | 145800 | 963431130 | 3800 | 3775 | 3800 | 3775 | 101 |
| 265 | 20230913 | 145700 | 963049830 | 3775 | 3775 | 3775 | 3775 | 0 |
| 266 | 20230913 | 145600 | 963049830 | 3775 | 3775 | 3775 | 3775 | 7 |
| 267 | 20230913 | 145500 | 963023405 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20230913 | 145400 | 963023405 | 3800 | 3800 | 3800 | 3800 | 30 |
| 269 | 20230913 | 145300 | 962909405 | 3800 | 3800 | 3800 | 3800 | 8 |
| 270 | 20230913 | 145200 | 962879005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 271 | 20230913 | 145100 | 962879005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 272 | 20230913 | 145000 | 962879005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 273 | 20230913 | 144900 | 962879005 | 3815 | 3760 | 3815 | 3760 | 2656 |
| 274 | 20230913 | 144800 | 952809795 | 3770 | 3770 | 3770 | 3770 | 1 |
| 275 | 20230913 | 144700 | 952806025 | 3770 | 3755 | 3770 | 3755 | 119 |
| 276 | 20230913 | 144600 | 952359165 | 3770 | 3760 | 3770 | 3755 | 2775 |
| 277 | 20230913 | 144500 | 941919675 | 3780 | 3780 | 3780 | 3765 | 22 |
| 278 | 20230913 | 144400 | 941836815 | 3760 | 3780 | 3780 | 3760 | 1831 |
| 279 | 20230913 | 144300 | 934944405 | 3765 | 3765 | 3765 | 3765 | 180 |
| 280 | 20230913 | 144200 | 934266705 | 3780 | 3780 | 3780 | 3780 | 1 |
| 281 | 20230913 | 144100 | 934262925 | 3780 | 3780 | 3780 | 3765 | 202 |
| 282 | 20230913 | 144000 | 933499710 | 3780 | 3780 | 3780 | 3780 | 300 |
| 283 | 20230913 | 143900 | 932365710 | 3780 | 3770 | 3780 | 3770 | 311 |
| 284 | 20230913 | 143800 | 931193180 | 3765 | 3780 | 3780 | 3765 | 216 |
| 285 | 20230913 | 143700 | 930379700 | 3760 | 3770 | 3780 | 3760 | 22 |
| 286 | 20230913 | 143600 | 930296860 | 3780 | 3780 | 3780 | 3760 | 314 |
| 287 | 20230913 | 143500 | 929116180 | 3760 | 3780 | 3780 | 3760 | 2246 |
| 288 | 20230913 | 143400 | 920664925 | 3765 | 3785 | 3785 | 3765 | 1056 |
| 289 | 20230913 | 143300 | 916688525 | 3790 | 3790 | 3790 | 3790 | 0 |
| 290 | 20230913 | 143200 | 916688525 | 3790 | 3795 | 3795 | 3760 | 3713 |
| 291 | 20230913 | 143100 | 902691380 | 3780 | 3780 | 3780 | 3780 | 0 |
| 292 | 20230913 | 143000 | 902691380 | 3780 | 3780 | 3780 | 3780 | 125 |
| 293 | 20230913 | 142900 | 902218880 | 3800 | 3795 | 3800 | 3795 | 150 |
| 294 | 20230913 | 142800 | 901649130 | 3795 | 3795 | 3795 | 3795 | 124 |
| 295 | 20230913 | 142700 | 901178550 | 3800 | 3775 | 3800 | 3775 | 173 |
| 296 | 20230913 | 142600 | 900525375 | 3780 | 3805 | 3805 | 3780 | 207 |
| 297 | 20230913 | 142500 | 899742865 | 3805 | 3805 | 3805 | 3805 | 0 |
| 298 | 20230913 | 142400 | 899742865 | 3805 | 3805 | 3805 | 3805 | 0 |
| 299 | 20230913 | 142300 | 899742865 | 3805 | 3800 | 3805 | 3800 | 501 |
| 300 | 20230913 | 142200 | 897839060 | 3805 | 3780 | 3805 | 3780 | 6 |
| 301 | 20230913 | 142100 | 897816330 | 3785 | 3815 | 3815 | 3785 | 88 |
| 302 | 20230913 | 142000 | 897481750 | 3815 | 3785 | 3815 | 3785 | 1195 |
| 303 | 20230913 | 141900 | 892936070 | 3805 | 3805 | 3805 | 3805 | 0 |
| 304 | 20230913 | 141800 | 892936070 | 3805 | 3805 | 3805 | 3805 | 97 |
| 305 | 20230913 | 141700 | 892566985 | 3810 | 3810 | 3810 | 3810 | 0 |
| 306 | 20230913 | 141600 | 892566985 | 3810 | 3805 | 3810 | 3805 | 1500 |
| 307 | 20230913 | 141500 | 886853355 | 3805 | 3785 | 3805 | 3785 | 1096 |
| 308 | 20230913 | 141400 | 882703095 | 3805 | 3805 | 3805 | 3805 | 1 |
| 309 | 20230913 | 141300 | 882699290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 310 | 20230913 | 141200 | 882699290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 311 | 20230913 | 141100 | 882699290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 312 | 20230913 | 141000 | 882699290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 313 | 20230913 | 140900 | 882699290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 314 | 20230913 | 140800 | 882699290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 315 | 20230913 | 140700 | 882699290 | 3810 | 3800 | 3810 | 3800 | 343 |
| 316 | 20230913 | 140600 | 881395870 | 3800 | 3795 | 3800 | 3795 | 42 |
| 317 | 20230913 | 140500 | 881236470 | 3800 | 3800 | 3800 | 3800 | 0 |
| 318 | 20230913 | 140400 | 881236470 | 3800 | 3800 | 3800 | 3800 | 0 |
| 319 | 20230913 | 140300 | 881236470 | 3800 | 3795 | 3800 | 3775 | 338 |
| 320 | 20230913 | 140200 | 879957765 | 3795 | 3795 | 3795 | 3795 | 0 |
| 321 | 20230913 | 140100 | 879957765 | 3795 | 3795 | 3795 | 3780 | 127 |
| 322 | 20230913 | 140000 | 879477300 | 3795 | 3795 | 3795 | 3775 | 375 |
| 323 | 20230913 | 135900 | 878059635 | 3795 | 3790 | 3795 | 3790 | 833 |
| 324 | 20230913 | 135800 | 874902485 | 3790 | 3790 | 3790 | 3790 | 34 |
| 325 | 20230913 | 135700 | 874773625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 326 | 20230913 | 135600 | 874773625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 327 | 20230913 | 135500 | 874773625 | 3790 | 3770 | 3790 | 3770 | 129 |
| 328 | 20230913 | 135400 | 874287015 | 3790 | 3790 | 3790 | 3790 | 1 |
| 329 | 20230913 | 135300 | 874283225 | 3790 | 3790 | 3790 | 3790 | 5 |
| 330 | 20230913 | 135200 | 874264275 | 3790 | 3790 | 3790 | 3790 | 0 |
| 331 | 20230913 | 135100 | 874264275 | 3790 | 3770 | 3790 | 3770 | 368 |
| 332 | 20230913 | 135000 | 872876895 | 3790 | 3790 | 3790 | 3790 | 0 |
| 333 | 20230913 | 134900 | 872876895 | 3790 | 3775 | 3790 | 3770 | 1031 |
| 334 | 20230913 | 134800 | 868988455 | 3790 | 3790 | 3790 | 3790 | 3 |
| 335 | 20230913 | 134700 | 868977085 | 3790 | 3790 | 3790 | 3790 | 2 |
| 336 | 20230913 | 134600 | 868969505 | 3790 | 3780 | 3790 | 3780 | 1354 |
| 337 | 20230913 | 134500 | 863851235 | 3790 | 3790 | 3790 | 3790 | 110 |
| 338 | 20230913 | 134400 | 863434335 | 3790 | 3775 | 3790 | 3775 | 886 |
| 339 | 20230913 | 134300 | 860089385 | 3790 | 3790 | 3790 | 3790 | 112 |
| 340 | 20230913 | 134200 | 859664905 | 3790 | 3790 | 3790 | 3790 | 7 |
| 341 | 20230913 | 134100 | 859638375 | 3790 | 3790 | 3790 | 3790 | 1 |
| 342 | 20230913 | 134000 | 859634585 | 3790 | 3790 | 3790 | 3790 | 0 |
| 343 | 20230913 | 133900 | 859634585 | 3790 | 3790 | 3790 | 3790 | 0 |
| 344 | 20230913 | 133800 | 859634585 | 3790 | 3790 | 3790 | 3790 | 50 |
| 345 | 20230913 | 133700 | 859445085 | 3790 | 3790 | 3790 | 3790 | 0 |
| 346 | 20230913 | 133600 | 859445085 | 3790 | 3790 | 3790 | 3790 | 0 |
| 347 | 20230913 | 133500 | 859445085 | 3790 | 3790 | 3790 | 3790 | 0 |
| 348 | 20230913 | 133400 | 859445085 | 3790 | 3775 | 3790 | 3775 | 572 |
| 349 | 20230913 | 133300 | 857285650 | 3775 | 3775 | 3775 | 3775 | 0 |
| 350 | 20230913 | 133200 | 857285650 | 3775 | 3765 | 3775 | 3765 | 64 |
| 351 | 20230913 | 133100 | 857044625 | 3760 | 3760 | 3760 | 3760 | 1 |
| 352 | 20230913 | 133000 | 857040865 | 3765 | 3765 | 3765 | 3765 | 52 |
| 353 | 20230913 | 132900 | 856845085 | 3765 | 3765 | 3765 | 3765 | 62 |
| 354 | 20230913 | 132800 | 856611655 | 3765 | 3765 | 3765 | 3765 | 824 |
| 355 | 20230913 | 132700 | 853509295 | 3770 | 3770 | 3770 | 3770 | 1 |
| 356 | 20230913 | 132600 | 853505525 | 3765 | 3770 | 3770 | 3765 | 970 |
| 357 | 20230913 | 132500 | 849852430 | 3775 | 3775 | 3775 | 3775 | 0 |
| 358 | 20230913 | 132400 | 849852430 | 3775 | 3775 | 3775 | 3775 | 0 |
| 359 | 20230913 | 132300 | 849852430 | 3775 | 3775 | 3775 | 3775 | 2 |
| 360 | 20230913 | 132200 | 849844880 | 3770 | 3770 | 3770 | 3770 | 0 |
| 361 | 20230913 | 132100 | 849844880 | 3770 | 3770 | 3770 | 3770 | 0 |
| 362 | 20230913 | 132000 | 849844880 | 3770 | 3770 | 3770 | 3770 | 34 |
| 363 | 20230913 | 131900 | 849716700 | 3760 | 3760 | 3760 | 3760 | 0 |
| 364 | 20230913 | 131800 | 849716700 | 3760 | 3760 | 3760 | 3760 | 37 |
| 365 | 20230913 | 131700 | 849577580 | 3760 | 3760 | 3760 | 3760 | 917 |
| 366 | 20230913 | 131600 | 846129660 | 3770 | 3770 | 3770 | 3770 | 20 |
| 367 | 20230913 | 131500 | 846054260 | 3770 | 3770 | 3770 | 3770 | 0 |
| 368 | 20230913 | 131400 | 846054260 | 3770 | 3770 | 3770 | 3770 | 145 |
| 369 | 20230913 | 131300 | 845507610 | 3770 | 3765 | 3770 | 3765 | 61 |
| 370 | 20230913 | 131200 | 845277930 | 3760 | 3760 | 3760 | 3760 | 0 |
| 371 | 20230913 | 131100 | 845277930 | 3760 | 3760 | 3760 | 3760 | 0 |
| 372 | 20230913 | 131000 | 845277930 | 3760 | 3760 | 3760 | 3760 | 0 |
| 373 | 20230913 | 130900 | 845277930 | 3760 | 3760 | 3760 | 3760 | 10 |
| 374 | 20230913 | 130800 | 845240330 | 3760 | 3760 | 3760 | 3760 | 1030 |
| 375 | 20230913 | 130700 | 841367530 | 3760 | 3760 | 3760 | 3760 | 0 |
| 376 | 20230913 | 130600 | 841367530 | 3760 | 3760 | 3760 | 3760 | 360 |
| 377 | 20230913 | 130500 | 840013930 | 3765 | 3765 | 3765 | 3765 | 4 |
| 378 | 20230913 | 130400 | 839998870 | 3765 | 3760 | 3765 | 3760 | 817 |
| 379 | 20230913 | 130300 | 836922905 | 3765 | 3760 | 3765 | 3760 | 1018 |
| 380 | 20230913 | 130200 | 833090660 | 3765 | 3765 | 3765 | 3765 | 12 |
| 381 | 20230913 | 130100 | 833045480 | 3760 | 3760 | 3760 | 3760 | 30 |
| 382 | 20230913 | 130000 | 832932680 | 3765 | 3765 | 3765 | 3765 | 985 |
| 383 | 20230913 | 125900 | 829224155 | 3765 | 3765 | 3765 | 3765 | 0 |
| 384 | 20230913 | 125800 | 829224155 | 3765 | 3765 | 3765 | 3765 | 17 |
| 385 | 20230913 | 125700 | 829160150 | 3765 | 3765 | 3765 | 3765 | 71 |
| 386 | 20230913 | 125600 | 828892835 | 3765 | 3765 | 3765 | 3765 | 27 |
| 387 | 20230913 | 125500 | 828791180 | 3765 | 3765 | 3765 | 3765 | 0 |
| 388 | 20230913 | 125400 | 828791180 | 3765 | 3765 | 3765 | 3765 | 6 |
| 389 | 20230913 | 125300 | 828768590 | 3760 | 3760 | 3760 | 3760 | 100 |
| 390 | 20230913 | 125200 | 828392590 | 3760 | 3765 | 3765 | 3760 | 276 |
| 391 | 20230913 | 125100 | 827354700 | 3765 | 3765 | 3765 | 3765 | 63 |
| 392 | 20230913 | 125000 | 827117505 | 3765 | 3765 | 3765 | 3765 | 1473 |
| 393 | 20230913 | 124900 | 821571660 | 3765 | 3770 | 3770 | 3765 | 187 |
| 394 | 20230913 | 124800 | 820866705 | 3770 | 3770 | 3770 | 3770 | 33 |
| 395 | 20230913 | 124700 | 820742295 | 3770 | 3770 | 3770 | 3770 | 7 |
| 396 | 20230913 | 124600 | 820715905 | 3770 | 3770 | 3770 | 3770 | 50 |
| 397 | 20230913 | 124500 | 820527405 | 3770 | 3770 | 3770 | 3770 | 153 |
| 398 | 20230913 | 124400 | 819950595 | 3775 | 3780 | 3780 | 3775 | 158 |
| 399 | 20230913 | 124300 | 819353605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 400 | 20230913 | 124200 | 819353605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 401 | 20230913 | 124100 | 819353605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 402 | 20230913 | 124000 | 819353605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 403 | 20230913 | 123900 | 819353605 | 3785 | 3770 | 3785 | 3770 | 661 |
| 404 | 20230913 | 123800 | 816861350 | 3770 | 3770 | 3770 | 3770 | 1147 |
| 405 | 20230913 | 123700 | 812537160 | 3765 | 3765 | 3765 | 3765 | 178 |
| 406 | 20230913 | 123600 | 811866990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 407 | 20230913 | 123500 | 811866990 | 3770 | 3770 | 3770 | 3770 | 20 |
| 408 | 20230913 | 123400 | 811791590 | 3770 | 3770 | 3770 | 3770 | 411 |
| 409 | 20230913 | 123300 | 810242120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 410 | 20230913 | 123200 | 810242120 | 3775 | 3775 | 3775 | 3775 | 24 |
| 411 | 20230913 | 123100 | 810151520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 412 | 20230913 | 123000 | 810151520 | 3780 | 3780 | 3780 | 3780 | 1 |
| 413 | 20230913 | 122900 | 810147740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 414 | 20230913 | 122800 | 810147740 | 3780 | 3770 | 3780 | 3770 | 20 |
| 415 | 20230913 | 122700 | 810072320 | 3770 | 3770 | 3770 | 3770 | 18 |
| 416 | 20230913 | 122600 | 810004460 | 3770 | 3770 | 3770 | 3770 | 496 |
| 417 | 20230913 | 122500 | 808134540 | 3760 | 3770 | 3770 | 3760 | 2 |
| 418 | 20230913 | 122400 | 808127010 | 3760 | 3760 | 3770 | 3760 | 6 |
| 419 | 20230913 | 122300 | 808104410 | 3755 | 3760 | 3760 | 3755 | 187 |
| 420 | 20230913 | 122200 | 807401790 | 3760 | 3760 | 3760 | 3760 | 1 |
| 421 | 20230913 | 122100 | 807398030 | 3760 | 3755 | 3760 | 3750 | 3311 |
| 422 | 20230913 | 122000 | 794967800 | 3755 | 3760 | 3765 | 3755 | 3510 |
| 423 | 20230913 | 121900 | 781771560 | 3760 | 3765 | 3765 | 3760 | 5750 |
| 424 | 20230913 | 121800 | 760141455 | 3770 | 3770 | 3770 | 3770 | 265 |
| 425 | 20230913 | 121700 | 759142405 | 3770 | 3765 | 3770 | 3765 | 532 |
| 426 | 20230913 | 121600 | 757137545 | 3770 | 3770 | 3770 | 3770 | 689 |
| 427 | 20230913 | 121500 | 754540015 | 3770 | 3770 | 3770 | 3770 | 575 |
| 428 | 20230913 | 121400 | 752372265 | 3770 | 3775 | 3775 | 3770 | 3492 |
| 429 | 20230913 | 121300 | 739201600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 430 | 20230913 | 121200 | 739201600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 431 | 20230913 | 121100 | 739201600 | 3775 | 3775 | 3775 | 3775 | 107 |
| 432 | 20230913 | 121000 | 738797675 | 3775 | 3775 | 3775 | 3775 | 2 |
| 433 | 20230913 | 120900 | 738790125 | 3775 | 3775 | 3775 | 3775 | 0 |
| 434 | 20230913 | 120800 | 738790125 | 3775 | 3775 | 3775 | 3775 | 1404 |
| 435 | 20230913 | 120700 | 733490025 | 3775 | 3775 | 3775 | 3775 | 0 |
| 436 | 20230913 | 120600 | 733490025 | 3775 | 3780 | 3780 | 3775 | 666 |
| 437 | 20230913 | 120500 | 730972785 | 3785 | 3790 | 3790 | 3785 | 925 |
| 438 | 20230913 | 120400 | 727470660 | 3785 | 3785 | 3785 | 3785 | 400 |
| 439 | 20230913 | 120300 | 725956660 | 3785 | 3785 | 3785 | 3785 | 406 |
| 440 | 20230913 | 120200 | 724419950 | 3785 | 3785 | 3785 | 3785 | 0 |
| 441 | 20230913 | 120100 | 724419950 | 3785 | 3785 | 3785 | 3785 | 2 |
| 442 | 20230913 | 120000 | 724412380 | 3780 | 3780 | 3785 | 3780 | 44 |
| 443 | 20230913 | 115900 | 724245965 | 3785 | 3790 | 3790 | 3785 | 127 |
| 444 | 20230913 | 115800 | 723765215 | 3790 | 3790 | 3790 | 3790 | 1 |
| 445 | 20230913 | 115700 | 723761425 | 3785 | 3785 | 3785 | 3785 | 0 |
| 446 | 20230913 | 115600 | 723761425 | 3785 | 3775 | 3785 | 3775 | 2519 |
| 447 | 20230913 | 115500 | 714249810 | 3780 | 3780 | 3780 | 3780 | 594 |
| 448 | 20230913 | 115400 | 712004490 | 3780 | 3780 | 3780 | 3780 | 4 |
| 449 | 20230913 | 115300 | 711989370 | 3775 | 3785 | 3785 | 3775 | 2387 |
| 450 | 20230913 | 115200 | 702963020 | 3785 | 3785 | 3785 | 3785 | 0 |
| 451 | 20230913 | 115100 | 702963020 | 3785 | 3785 | 3785 | 3785 | 0 |
| 452 | 20230913 | 115000 | 702963020 | 3785 | 3785 | 3785 | 3785 | 12 |
| 453 | 20230913 | 114900 | 702917600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 454 | 20230913 | 114800 | 702917600 | 3785 | 3785 | 3785 | 3785 | 84 |
| 455 | 20230913 | 114700 | 702599660 | 3785 | 3790 | 3790 | 3785 | 55 |
| 456 | 20230913 | 114600 | 702391330 | 3790 | 3790 | 3790 | 3790 | 2 |
| 457 | 20230913 | 114500 | 702383750 | 3790 | 3790 | 3790 | 3790 | 3 |
| 458 | 20230913 | 114400 | 702372380 | 3780 | 3780 | 3780 | 3780 | 0 |
| 459 | 20230913 | 114300 | 702372380 | 3780 | 3780 | 3780 | 3780 | 500 |
| 460 | 20230913 | 114200 | 700482380 | 3780 | 3790 | 3790 | 3780 | 823 |
| 461 | 20230913 | 114100 | 697366440 | 3790 | 3790 | 3790 | 3790 | 3 |
| 462 | 20230913 | 114000 | 697355070 | 3780 | 3780 | 3780 | 3780 | 0 |
| 463 | 20230913 | 113900 | 697355070 | 3780 | 3780 | 3780 | 3780 | 0 |
| 464 | 20230913 | 113800 | 697355070 | 3780 | 3785 | 3785 | 3780 | 73 |
| 465 | 20230913 | 113700 | 697078880 | 3790 | 3790 | 3790 | 3790 | 200 |
| 466 | 20230913 | 113600 | 696320880 | 3795 | 3795 | 3795 | 3795 | 0 |
| 467 | 20230913 | 113500 | 696320880 | 3795 | 3795 | 3795 | 3795 | 0 |
| 468 | 20230913 | 113400 | 696320880 | 3795 | 3795 | 3795 | 3795 | 10 |
| 469 | 20230913 | 113300 | 696282930 | 3800 | 3780 | 3800 | 3780 | 201 |
| 470 | 20230913 | 113200 | 695523130 | 3800 | 3800 | 3800 | 3800 | 99 |
| 471 | 20230913 | 113100 | 695146930 | 3800 | 3780 | 3800 | 3775 | 1544 |
| 472 | 20230913 | 113000 | 689315475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 473 | 20230913 | 112900 | 689315475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 474 | 20230913 | 112800 | 689315475 | 3775 | 3775 | 3775 | 3775 | 180 |
| 475 | 20230913 | 112700 | 688635975 | 3800 | 3800 | 3800 | 3800 | 282 |
| 476 | 20230913 | 112600 | 687564375 | 3775 | 3780 | 3780 | 3775 | 420 |
| 477 | 20230913 | 112500 | 685978865 | 3775 | 3775 | 3775 | 3775 | 0 |
| 478 | 20230913 | 112400 | 685978865 | 3775 | 3775 | 3775 | 3775 | 9 |
| 479 | 20230913 | 112300 | 685944890 | 3775 | 3780 | 3780 | 3775 | 4395 |
| 480 | 20230913 | 112200 | 669347555 | 3780 | 3785 | 3785 | 3780 | 487 |
| 481 | 20230913 | 112100 | 667506195 | 3780 | 3785 | 3785 | 3775 | 801 |
| 482 | 20230913 | 112000 | 664478775 | 3785 | 3785 | 3790 | 3780 | 986 |
| 483 | 20230913 | 111900 | 660749670 | 3780 | 3780 | 3780 | 3775 | 1372 |
| 484 | 20230913 | 111800 | 655566040 | 3785 | 3785 | 3785 | 3785 | 16 |
| 485 | 20230913 | 111700 | 655505480 | 3790 | 3790 | 3790 | 3790 | 30 |
| 486 | 20230913 | 111600 | 655391780 | 3800 | 3800 | 3800 | 3800 | 392 |
| 487 | 20230913 | 111500 | 653902180 | 3820 | 3810 | 3820 | 3810 | 6 |
| 488 | 20230913 | 111400 | 653879310 | 3790 | 3790 | 3790 | 3790 | 1 |
| 489 | 20230913 | 111300 | 653875520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 490 | 20230913 | 111200 | 653875520 | 3785 | 3790 | 3790 | 3785 | 889 |
| 491 | 20230913 | 111100 | 650510345 | 3790 | 3800 | 3800 | 3790 | 163 |
| 492 | 20230913 | 111000 | 649891940 | 3805 | 3805 | 3805 | 3805 | 450 |
| 493 | 20230913 | 110900 | 648179690 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 494 | 20230913 | 110800 | 644379690 | 3805 | 3830 | 3830 | 3805 | 626 |
| 495 | 20230913 | 110700 | 641997535 | 3805 | 3810 | 3825 | 3805 | 429 |
| 496 | 20230913 | 110600 | 640363095 | 3825 | 3825 | 3825 | 3825 | 6 |
| 497 | 20230913 | 110500 | 640340145 | 3835 | 3825 | 3835 | 3805 | 813 |
| 498 | 20230913 | 110400 | 637239130 | 3790 | 3820 | 3830 | 3790 | 2847 |
| 499 | 20230913 | 110300 | 626384555 | 3830 | 3805 | 3830 | 3805 | 1021 |
| 500 | 20230913 | 110200 | 622489800 | 3800 | 3790 | 3800 | 3790 | 320 |
| 501 | 20230913 | 110100 | 621275800 | 3790 | 3790 | 3790 | 3790 | 0 |
| 502 | 20230913 | 110000 | 621275800 | 3790 | 3790 | 3790 | 3790 | 175 |
| 503 | 20230913 | 105900 | 620612550 | 3790 | 3785 | 3790 | 3780 | 375 |
| 504 | 20230913 | 105800 | 619191900 | 3780 | 3780 | 3785 | 3780 | 2391 |
| 505 | 20230913 | 105700 | 610151670 | 3775 | 3780 | 3780 | 3775 | 3664 |
| 506 | 20230913 | 105600 | 596301790 | 3785 | 3785 | 3785 | 3785 | 0 |
| 507 | 20230913 | 105500 | 596301790 | 3785 | 3785 | 3785 | 3780 | 601 |
| 508 | 20230913 | 105400 | 594027510 | 3790 | 3785 | 3790 | 3785 | 157 |
| 509 | 20230913 | 105300 | 593433215 | 3785 | 3785 | 3785 | 3785 | 19 |
| 510 | 20230913 | 105200 | 593361300 | 3790 | 3785 | 3790 | 3785 | 21 |
| 511 | 20230913 | 105100 | 593281715 | 3785 | 3785 | 3785 | 3780 | 767 |
| 512 | 20230913 | 105000 | 590378710 | 3780 | 3785 | 3785 | 3780 | 1029 |
| 513 | 20230913 | 104900 | 586488180 | 3785 | 3795 | 3795 | 3780 | 6397 |
| 514 | 20230913 | 104800 | 562275940 | 3795 | 3800 | 3800 | 3795 | 1532 |
| 515 | 20230913 | 104700 | 556461000 | 3795 | 3800 | 3805 | 3795 | 2231 |
| 516 | 20230913 | 104600 | 547986640 | 3800 | 3805 | 3805 | 3800 | 787 |
| 517 | 20230913 | 104500 | 544994605 | 3805 | 3805 | 3805 | 3805 | 214 |
| 518 | 20230913 | 104400 | 544180335 | 3805 | 3800 | 3805 | 3800 | 2342 |
| 519 | 20230913 | 104300 | 535279150 | 3800 | 3815 | 3815 | 3800 | 11127 |
| 520 | 20230913 | 104200 | 492954050 | 3815 | 3815 | 3815 | 3815 | 1 |
| 521 | 20230913 | 104100 | 492950235 | 3815 | 3815 | 3815 | 3815 | 905 |
| 522 | 20230913 | 104000 | 489497660 | 3815 | 3820 | 3820 | 3815 | 659 |
| 523 | 20230913 | 103900 | 486983455 | 3820 | 3820 | 3820 | 3820 | 656 |
| 524 | 20230913 | 103800 | 484477535 | 3820 | 3815 | 3820 | 3815 | 653 |
| 525 | 20230913 | 103700 | 481986120 | 3820 | 3820 | 3820 | 3820 | 676 |
| 526 | 20230913 | 103600 | 479403800 | 3820 | 3825 | 3825 | 3820 | 240 |
| 527 | 20230913 | 103500 | 478486720 | 3825 | 3825 | 3825 | 3825 | 44 |
| 528 | 20230913 | 103400 | 478318420 | 3825 | 3830 | 3830 | 3825 | 948 |
| 529 | 20230913 | 103300 | 474691320 | 3830 | 3830 | 3830 | 3830 | 27 |
| 530 | 20230913 | 103200 | 474587910 | 3830 | 3830 | 3830 | 3830 | 101 |
| 531 | 20230913 | 103100 | 474201080 | 3830 | 3830 | 3830 | 3825 | 62 |
| 532 | 20230913 | 103000 | 473963875 | 3830 | 3825 | 3830 | 3820 | 4217 |
| 533 | 20230913 | 102900 | 457837490 | 3830 | 3830 | 3830 | 3830 | 31 |
| 534 | 20230913 | 102800 | 457718760 | 3830 | 3830 | 3830 | 3830 | 1 |
| 535 | 20230913 | 102700 | 457714930 | 3830 | 3830 | 3830 | 3825 | 446 |
| 536 | 20230913 | 102600 | 456008870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 537 | 20230913 | 102500 | 456008870 | 3840 | 3840 | 3840 | 3825 | 2042 |
| 538 | 20230913 | 102400 | 448189820 | 3840 | 3845 | 3845 | 3835 | 19078 |
| 539 | 20230913 | 102300 | 374921310 | 3850 | 3855 | 3855 | 3850 | 9766 |
| 540 | 20230913 | 102200 | 337318995 | 3850 | 3850 | 3850 | 3850 | 0 |
| 541 | 20230913 | 102100 | 337318995 | 3850 | 3850 | 3870 | 3850 | 5877 |
| 542 | 20230913 | 102000 | 314692405 | 3850 | 3850 | 3850 | 3850 | 1 |
| 543 | 20230913 | 101900 | 314688555 | 3870 | 3865 | 3870 | 3850 | 1177 |
| 544 | 20230913 | 101800 | 310153270 | 3870 | 3860 | 3870 | 3860 | 1657 |
| 545 | 20230913 | 101700 | 303745565 | 3870 | 3865 | 3870 | 3865 | 267 |
| 546 | 20230913 | 101600 | 302713025 | 3870 | 3860 | 3870 | 3845 | 1874 |
| 547 | 20230913 | 101500 | 295499490 | 3870 | 3870 | 3870 | 3870 | 100 |
| 548 | 20230913 | 101400 | 295112490 | 3875 | 3875 | 3875 | 3875 | 0 |
| 549 | 20230913 | 101300 | 295112490 | 3875 | 3875 | 3875 | 3875 | 200 |
| 550 | 20230913 | 101200 | 294337490 | 3870 | 3870 | 3870 | 3870 | 135 |
| 551 | 20230913 | 101100 | 293815040 | 3875 | 3875 | 3875 | 3875 | 0 |
| 552 | 20230913 | 101000 | 293815040 | 3875 | 3875 | 3875 | 3875 | 3 |
| 553 | 20230913 | 100900 | 293803415 | 3845 | 3845 | 3845 | 3845 | 2171 |
| 554 | 20230913 | 100800 | 285455920 | 3850 | 3850 | 3850 | 3850 | 231 |
| 555 | 20230913 | 100700 | 284566570 | 3850 | 3850 | 3850 | 3850 | 807 |
| 556 | 20230913 | 100600 | 281459620 | 3855 | 3860 | 3860 | 3855 | 3484 |
| 557 | 20230913 | 100500 | 268028300 | 3865 | 3865 | 3865 | 3860 | 1474 |
| 558 | 20230913 | 100400 | 262336420 | 3865 | 3865 | 3865 | 3865 | 37 |
| 559 | 20230913 | 100300 | 262193415 | 3870 | 3870 | 3870 | 3870 | 0 |
| 560 | 20230913 | 100200 | 262193415 | 3870 | 3870 | 3870 | 3870 | 110 |
| 561 | 20230913 | 100100 | 261767715 | 3880 | 3880 | 3880 | 3880 | 128 |
| 562 | 20230913 | 100000 | 261271075 | 3880 | 3880 | 3880 | 3880 | 6 |
| 563 | 20230913 | 095900 | 261247795 | 3860 | 3865 | 3865 | 3860 | 236 |
| 564 | 20230913 | 095800 | 260336475 | 3865 | 3865 | 3865 | 3865 | 61 |
| 565 | 20230913 | 095700 | 260100710 | 3870 | 3860 | 3870 | 3860 | 175 |
| 566 | 20230913 | 095600 | 259423490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 567 | 20230913 | 095500 | 259423490 | 3870 | 3880 | 3880 | 3870 | 5 |
| 568 | 20230913 | 095400 | 259404110 | 3865 | 3880 | 3880 | 3865 | 309 |
| 569 | 20230913 | 095300 | 258206800 | 3880 | 3865 | 3880 | 3865 | 647 |
| 570 | 20230913 | 095200 | 255706100 | 3865 | 3865 | 3865 | 3865 | 1361 |
| 571 | 20230913 | 095100 | 250445835 | 3895 | 3860 | 3895 | 3860 | 93 |
| 572 | 20230913 | 095000 | 250084240 | 3855 | 3860 | 3860 | 3855 | 205 |
| 573 | 20230913 | 094900 | 249292985 | 3880 | 3860 | 3880 | 3860 | 441 |
| 574 | 20230913 | 094800 | 247588725 | 3860 | 3860 | 3860 | 3860 | 159 |
| 575 | 20230913 | 094700 | 246974985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 576 | 20230913 | 094600 | 246974985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 577 | 20230913 | 094500 | 246974985 | 3860 | 3860 | 3860 | 3860 | 8 |
| 578 | 20230913 | 094400 | 246944105 | 3865 | 3865 | 3865 | 3865 | 355 |
| 579 | 20230913 | 094300 | 245572030 | 3865 | 3880 | 3890 | 3865 | 153 |
| 580 | 20230913 | 094200 | 244979670 | 3870 | 3870 | 3870 | 3870 | 1300 |
| 581 | 20230913 | 094100 | 239948670 | 3860 | 3860 | 3860 | 3855 | 347 |
| 582 | 20230913 | 094000 | 238610605 | 3890 | 3890 | 3890 | 3890 | 29 |
| 583 | 20230913 | 093900 | 238497795 | 3860 | 3885 | 3885 | 3860 | 2392 |
| 584 | 20230913 | 093800 | 229259830 | 3890 | 3890 | 3895 | 3890 | 702 |
| 585 | 20230913 | 093700 | 226529035 | 3890 | 3890 | 3890 | 3890 | 101 |
| 586 | 20230913 | 093600 | 226136145 | 3880 | 3875 | 3880 | 3875 | 632 |
| 587 | 20230913 | 093500 | 223684795 | 3875 | 3870 | 3875 | 3870 | 400 |
| 588 | 20230913 | 093400 | 222136295 | 3865 | 3860 | 3865 | 3860 | 136 |
| 589 | 20230913 | 093300 | 221610685 | 3875 | 3875 | 3875 | 3875 | 1 |
| 590 | 20230913 | 093200 | 221606810 | 3875 | 3875 | 3875 | 3875 | 0 |
| 591 | 20230913 | 093100 | 221606810 | 3875 | 3865 | 3875 | 3850 | 140 |
| 592 | 20230913 | 093000 | 221066875 | 3860 | 3860 | 3860 | 3860 | 541 |
| 593 | 20230913 | 092900 | 218978615 | 3845 | 3850 | 3855 | 3840 | 210 |
| 594 | 20230913 | 092800 | 218171450 | 3840 | 3840 | 3840 | 3840 | 0 |
| 595 | 20230913 | 092700 | 218171450 | 3840 | 3845 | 3845 | 3840 | 332 |
| 596 | 20230913 | 092600 | 216894970 | 3845 | 3845 | 3845 | 3845 | 1 |
| 597 | 20230913 | 092500 | 216891125 | 3840 | 3875 | 3875 | 3840 | 126 |
| 598 | 20230913 | 092400 | 216405145 | 3875 | 3855 | 3875 | 3840 | 2732 |
| 599 | 20230913 | 092300 | 205893350 | 3880 | 3855 | 3880 | 3855 | 101 |
| 600 | 20230913 | 092200 | 205503970 | 3850 | 3850 | 3850 | 3850 | 762 |
| 601 | 20230913 | 092100 | 202570270 | 3850 | 3855 | 3855 | 3850 | 380 |
| 602 | 20230913 | 092000 | 201105375 | 3855 | 3860 | 3860 | 3850 | 1023 |
| 603 | 20230913 | 091900 | 197162685 | 3860 | 3860 | 3860 | 3855 | 1557 |
| 604 | 20230913 | 091800 | 191159165 | 3860 | 3855 | 3860 | 3850 | 3973 |
| 605 | 20230913 | 091700 | 175858110 | 3855 | 3855 | 3860 | 3855 | 1043 |
| 606 | 20230913 | 091600 | 171836645 | 3855 | 3865 | 3865 | 3855 | 2596 |
| 607 | 20230913 | 091500 | 161811795 | 3905 | 3860 | 3905 | 3860 | 203 |
| 608 | 20230913 | 091400 | 161024150 | 3860 | 3885 | 3890 | 3860 | 2675 |
| 609 | 20230913 | 091300 | 150681310 | 3895 | 3895 | 3895 | 3890 | 298 |
| 610 | 20230913 | 091200 | 149520980 | 3920 | 3900 | 3920 | 3895 | 395 |
| 611 | 20230913 | 091100 | 147982190 | 3920 | 3920 | 3920 | 3920 | 10 |
| 612 | 20230913 | 091000 | 147942990 | 3920 | 3930 | 3930 | 3920 | 51 |
| 613 | 20230913 | 090900 | 147742690 | 3915 | 3915 | 3925 | 3915 | 2145 |
| 614 | 20230913 | 090800 | 139338655 | 3915 | 3885 | 3915 | 3885 | 4874 |
| 615 | 20230913 | 090700 | 120373720 | 3885 | 3880 | 3885 | 3855 | 1861 |
| 616 | 20230913 | 090600 | 113159075 | 3880 | 3855 | 3880 | 3850 | 2761 |
| 617 | 20230913 | 090500 | 102525635 | 3880 | 3870 | 3880 | 3850 | 3503 |
| 618 | 20230913 | 090400 | 89000925 | 3870 | 3875 | 3875 | 3860 | 346 |
| 619 | 20230913 | 090300 | 87662415 | 3880 | 3895 | 3895 | 3875 | 39 |
| 620 | 20230913 | 090200 | 87511155 | 3900 | 3855 | 3900 | 3850 | 3281 |
| 621 | 20230913 | 090100 | 74808495 | 3855 | 3865 | 3865 | 3850 | 979 |
| 622 | 20230913 | 090000 | 71033490 | 3845 | 3860 | 3900 | 3840 | 18352 |