31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 3 | 20230915 | 193600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 4 | 20230915 | 193500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 5 | 20230915 | 193400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 6 | 20230915 | 193300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 7 | 20230915 | 193200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 8 | 20230915 | 193100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 9 | 20230915 | 193000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 10 | 20230915 | 192900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 11 | 20230915 | 192800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 12 | 20230915 | 192700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 13 | 20230915 | 192600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 14 | 20230915 | 192500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 15 | 20230915 | 192400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 16 | 20230915 | 192300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 17 | 20230915 | 192200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 18 | 20230915 | 192100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 19 | 20230915 | 192000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 20 | 20230915 | 191900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 21 | 20230915 | 191800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 22 | 20230915 | 191700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 23 | 20230915 | 191600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 24 | 20230915 | 191500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 25 | 20230915 | 191400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 26 | 20230915 | 191300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 27 | 20230915 | 191200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 28 | 20230915 | 191100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 29 | 20230915 | 191000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 30 | 20230915 | 190900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 31 | 20230915 | 190800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 32 | 20230915 | 190700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 33 | 20230915 | 190600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 34 | 20230915 | 190500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 35 | 20230915 | 190400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 36 | 20230915 | 190300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 37 | 20230915 | 190200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 38 | 20230915 | 190100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 39 | 20230915 | 190000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 40 | 20230915 | 185900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 41 | 20230915 | 185800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 42 | 20230915 | 185700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 43 | 20230915 | 185600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 44 | 20230915 | 185500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 45 | 20230915 | 185400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 46 | 20230915 | 185300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 47 | 20230915 | 185200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 48 | 20230915 | 185100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 49 | 20230915 | 185000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 50 | 20230915 | 184900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 51 | 20230915 | 184800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 52 | 20230915 | 184700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 53 | 20230915 | 184600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 54 | 20230915 | 184500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 55 | 20230915 | 184400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 56 | 20230915 | 184300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 57 | 20230915 | 184200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 58 | 20230915 | 184100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 59 | 20230915 | 184000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 60 | 20230915 | 183900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 61 | 20230915 | 183800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 62 | 20230915 | 183700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 63 | 20230915 | 183600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 64 | 20230915 | 183500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 65 | 20230915 | 183400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 66 | 20230915 | 183300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 67 | 20230915 | 183200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 68 | 20230915 | 183100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 69 | 20230915 | 183000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 70 | 20230915 | 182900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 71 | 20230915 | 182800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 72 | 20230915 | 182700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 73 | 20230915 | 182600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 74 | 20230915 | 182500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 75 | 20230915 | 182400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 76 | 20230915 | 182300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 77 | 20230915 | 182200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 78 | 20230915 | 182100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 79 | 20230915 | 182000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 80 | 20230915 | 181900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 81 | 20230915 | 181800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 82 | 20230915 | 181700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 83 | 20230915 | 181600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 84 | 20230915 | 181500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 85 | 20230915 | 181400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 86 | 20230915 | 181300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 87 | 20230915 | 181200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 88 | 20230915 | 181100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 89 | 20230915 | 181000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 90 | 20230915 | 180900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 91 | 20230915 | 180800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 92 | 20230915 | 180700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 93 | 20230915 | 180600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 94 | 20230915 | 180500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 95 | 20230915 | 180400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 96 | 20230915 | 180300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 97 | 20230915 | 180200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 98 | 20230915 | 180100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 99 | 20230915 | 180000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 100 | 20230915 | 175900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 101 | 20230915 | 175800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 102 | 20230915 | 175700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 103 | 20230915 | 175600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 104 | 20230915 | 175500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 105 | 20230915 | 175400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 106 | 20230915 | 175300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 107 | 20230915 | 175200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 108 | 20230915 | 175100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 109 | 20230915 | 175000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 110 | 20230915 | 174900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 111 | 20230915 | 174800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 112 | 20230915 | 174700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 113 | 20230915 | 174600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 114 | 20230915 | 174500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 115 | 20230915 | 174400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 116 | 20230915 | 174300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 117 | 20230915 | 174200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 118 | 20230915 | 174100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 119 | 20230915 | 174000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 120 | 20230915 | 173900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 121 | 20230915 | 173800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 122 | 20230915 | 173700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 123 | 20230915 | 173600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 124 | 20230915 | 173500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 125 | 20230915 | 173400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 126 | 20230915 | 173300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 127 | 20230915 | 173200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 128 | 20230915 | 173100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 129 | 20230915 | 173000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 130 | 20230915 | 172900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 131 | 20230915 | 172800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 132 | 20230915 | 172700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 133 | 20230915 | 172600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 134 | 20230915 | 172500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 135 | 20230915 | 172400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 136 | 20230915 | 172300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 137 | 20230915 | 172200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 138 | 20230915 | 172100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 139 | 20230915 | 172000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 140 | 20230915 | 171900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 141 | 20230915 | 171800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 142 | 20230915 | 171700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 143 | 20230915 | 171600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 144 | 20230915 | 171500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 145 | 20230915 | 171400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 146 | 20230915 | 171300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 147 | 20230915 | 171200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 148 | 20230915 | 171100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 149 | 20230915 | 171000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 150 | 20230915 | 170900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 151 | 20230915 | 170800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 152 | 20230915 | 170700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 153 | 20230915 | 170600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 154 | 20230915 | 170500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 155 | 20230915 | 170400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 156 | 20230915 | 170300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 157 | 20230915 | 170200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 158 | 20230915 | 170100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 159 | 20230915 | 170000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 160 | 20230915 | 165900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 161 | 20230915 | 165800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 162 | 20230915 | 165700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 163 | 20230915 | 165600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 164 | 20230915 | 165500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 165 | 20230915 | 165400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 166 | 20230915 | 165300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 167 | 20230915 | 165200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 168 | 20230915 | 165100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 169 | 20230915 | 165000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 170 | 20230915 | 164900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 171 | 20230915 | 164800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 172 | 20230915 | 164700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 173 | 20230915 | 164600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 174 | 20230915 | 164500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 175 | 20230915 | 164400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 176 | 20230915 | 164300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 177 | 20230915 | 164200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 178 | 20230915 | 164100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 179 | 20230915 | 164000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 180 | 20230915 | 163900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 181 | 20230915 | 163800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 182 | 20230915 | 163700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 183 | 20230915 | 163600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 184 | 20230915 | 163500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 185 | 20230915 | 163400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 186 | 20230915 | 163300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 187 | 20230915 | 163200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 188 | 20230915 | 163100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 189 | 20230915 | 163000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 190 | 20230915 | 162900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 191 | 20230915 | 162800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 192 | 20230915 | 162700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 193 | 20230915 | 162600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 194 | 20230915 | 162500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 195 | 20230915 | 162400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 196 | 20230915 | 162300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 197 | 20230915 | 162200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 198 | 20230915 | 162100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 199 | 20230915 | 162000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 200 | 20230915 | 161900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 201 | 20230915 | 161800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 202 | 20230915 | 161700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 203 | 20230915 | 161600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 204 | 20230915 | 161500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 205 | 20230915 | 161400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 206 | 20230915 | 161300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 207 | 20230915 | 161200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 208 | 20230915 | 161100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 209 | 20230915 | 161000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 210 | 20230915 | 160900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 211 | 20230915 | 160800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 212 | 20230915 | 160700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 213 | 20230915 | 160600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 214 | 20230915 | 160500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 215 | 20230915 | 160400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 216 | 20230915 | 160300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 217 | 20230915 | 160200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 218 | 20230915 | 160100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 219 | 20230915 | 160000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 220 | 20230915 | 155900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 221 | 20230915 | 155800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 222 | 20230915 | 155700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 223 | 20230915 | 155600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 224 | 20230915 | 155500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 225 | 20230915 | 155400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 226 | 20230915 | 155300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 227 | 20230915 | 155200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 228 | 20230915 | 155100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 229 | 20230915 | 155000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 230 | 20230915 | 154900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 231 | 20230915 | 154800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 232 | 20230915 | 154700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 233 | 20230915 | 154600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 234 | 20230915 | 154500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 235 | 20230915 | 154400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 236 | 20230915 | 154300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 237 | 20230915 | 154200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 238 | 20230915 | 154100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 239 | 20230915 | 154000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 240 | 20230915 | 153900 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 241 | 20230915 | 153800 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 242 | 20230915 | 153700 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 243 | 20230915 | 153600 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 244 | 20230915 | 153500 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 245 | 20230915 | 153400 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 246 | 20230915 | 153300 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 247 | 20230915 | 153200 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 248 | 20230915 | 153100 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 249 | 20230915 | 153000 | 1641067475 | 4725 | 4725 | 4725 | 4725 | 31823 |
| 250 | 20230915 | 152900 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 251 | 20230915 | 152800 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 252 | 20230915 | 152700 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 253 | 20230915 | 152600 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 254 | 20230915 | 152500 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 255 | 20230915 | 152400 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 256 | 20230915 | 152300 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 257 | 20230915 | 152200 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 258 | 20230915 | 152100 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 259 | 20230915 | 152000 | 1490703800 | 4700 | 4700 | 4700 | 4700 | 0 |
| 260 | 20230915 | 151900 | 1490703800 | 4700 | 4685 | 4710 | 4685 | 427 |
| 261 | 20230915 | 151800 | 1488696155 | 4705 | 4700 | 4710 | 4685 | 756 |
| 262 | 20230915 | 151700 | 1485146205 | 4695 | 4690 | 4700 | 4685 | 623 |
| 263 | 20230915 | 151600 | 1482223480 | 4690 | 4685 | 4690 | 4680 | 708 |
| 264 | 20230915 | 151500 | 1478904280 | 4685 | 4690 | 4690 | 4680 | 352 |
| 265 | 20230915 | 151400 | 1477254630 | 4690 | 4685 | 4690 | 4685 | 1131 |
| 266 | 20230915 | 151300 | 1471955870 | 4680 | 4685 | 4690 | 4680 | 1577 |
| 267 | 20230915 | 151200 | 1464567685 | 4680 | 4680 | 4685 | 4680 | 1351 |
| 268 | 20230915 | 151100 | 1458244975 | 4680 | 4685 | 4685 | 4680 | 214 |
| 269 | 20230915 | 151000 | 1457242805 | 4685 | 4685 | 4690 | 4685 | 972 |
| 270 | 20230915 | 150900 | 1452688980 | 4685 | 4690 | 4690 | 4680 | 531 |
| 271 | 20230915 | 150800 | 1450201965 | 4690 | 4695 | 4695 | 4690 | 812 |
| 272 | 20230915 | 150700 | 1446393675 | 4690 | 4685 | 4695 | 4680 | 1395 |
| 273 | 20230915 | 150600 | 1439856740 | 4685 | 4695 | 4695 | 4685 | 361 |
| 274 | 20230915 | 150500 | 1438164510 | 4690 | 4690 | 4695 | 4685 | 1067 |
| 275 | 20230915 | 150400 | 1433161535 | 4690 | 4685 | 4690 | 4685 | 103 |
| 276 | 20230915 | 150300 | 1432678535 | 4685 | 4690 | 4690 | 4680 | 574 |
| 277 | 20230915 | 150200 | 1429988340 | 4690 | 4685 | 4695 | 4685 | 1599 |
| 278 | 20230915 | 150100 | 1422487485 | 4680 | 4685 | 4695 | 4675 | 1693 |
| 279 | 20230915 | 150000 | 1414558435 | 4675 | 4695 | 4695 | 4650 | 20229 |
| 280 | 20230915 | 145900 | 1319989465 | 4700 | 4695 | 4700 | 4695 | 10 |
| 281 | 20230915 | 145800 | 1319942470 | 4695 | 4710 | 4710 | 4695 | 1614 |
| 282 | 20230915 | 145700 | 1312356045 | 4705 | 4710 | 4710 | 4705 | 855 |
| 283 | 20230915 | 145600 | 1308333260 | 4710 | 4705 | 4710 | 4700 | 1799 |
| 284 | 20230915 | 145500 | 1299869210 | 4700 | 4705 | 4705 | 4700 | 151 |
| 285 | 20230915 | 145400 | 1299159235 | 4705 | 4710 | 4710 | 4705 | 1736 |
| 286 | 20230915 | 145300 | 1290987835 | 4705 | 4700 | 4710 | 4700 | 1904 |
| 287 | 20230915 | 145200 | 1282031820 | 4700 | 4690 | 4700 | 4685 | 8172 |
| 288 | 20230915 | 145100 | 1243684265 | 4685 | 4695 | 4705 | 4685 | 6799 |
| 289 | 20230915 | 145000 | 1211774095 | 4690 | 4720 | 4725 | 4690 | 16190 |
| 290 | 20230915 | 144900 | 1135639080 | 4720 | 4730 | 4735 | 4720 | 1686 |
| 291 | 20230915 | 144800 | 1127670475 | 4735 | 4730 | 4735 | 4730 | 52 |
| 292 | 20230915 | 144700 | 1127424510 | 4730 | 4730 | 4730 | 4730 | 17 |
| 293 | 20230915 | 144600 | 1127344100 | 4735 | 4735 | 4735 | 4735 | 5 |
| 294 | 20230915 | 144500 | 1127320425 | 4740 | 4725 | 4740 | 4720 | 3689 |
| 295 | 20230915 | 144400 | 1109889260 | 4725 | 4740 | 4740 | 4720 | 12120 |
| 296 | 20230915 | 144300 | 1052569490 | 4735 | 4740 | 4740 | 4735 | 247 |
| 297 | 20230915 | 144200 | 1051399155 | 4740 | 4735 | 4740 | 4735 | 42 |
| 298 | 20230915 | 144100 | 1051200230 | 4735 | 4735 | 4745 | 4730 | 4272 |
| 299 | 20230915 | 144000 | 1030972760 | 4735 | 4740 | 4745 | 4735 | 2030 |
| 300 | 20230915 | 143900 | 1021357640 | 4740 | 4735 | 4740 | 4735 | 2311 |
| 301 | 20230915 | 143800 | 1010406195 | 4740 | 4745 | 4745 | 4735 | 5600 |
| 302 | 20230915 | 143700 | 983848735 | 4745 | 4745 | 4745 | 4745 | 43 |
| 303 | 20230915 | 143600 | 983644700 | 4745 | 4740 | 4745 | 4740 | 3366 |
| 304 | 20230915 | 143500 | 967673045 | 4740 | 4740 | 4740 | 4740 | 918 |
| 305 | 20230915 | 143400 | 963321725 | 4745 | 4745 | 4745 | 4745 | 1 |
| 306 | 20230915 | 143300 | 963316980 | 4740 | 4745 | 4745 | 4740 | 185 |
| 307 | 20230915 | 143200 | 962439565 | 4740 | 4740 | 4745 | 4740 | 484 |
| 308 | 20230915 | 143100 | 960143730 | 4740 | 4740 | 4740 | 4740 | 292 |
| 309 | 20230915 | 143000 | 958759650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 310 | 20230915 | 142900 | 958759650 | 4740 | 4750 | 4750 | 4740 | 5006 |
| 311 | 20230915 | 142800 | 934993945 | 4750 | 4750 | 4750 | 4750 | 41 |
| 312 | 20230915 | 142700 | 934799195 | 4745 | 4745 | 4750 | 4745 | 3884 |
| 313 | 20230915 | 142600 | 916353820 | 4750 | 4745 | 4750 | 4745 | 2714 |
| 314 | 20230915 | 142500 | 903462385 | 4745 | 4750 | 4750 | 4745 | 21 |
| 315 | 20230915 | 142400 | 903362710 | 4745 | 4750 | 4750 | 4745 | 66 |
| 316 | 20230915 | 142300 | 903049490 | 4745 | 4745 | 4750 | 4745 | 576 |
| 317 | 20230915 | 142200 | 900315755 | 4745 | 4745 | 4745 | 4745 | 50 |
| 318 | 20230915 | 142100 | 900078505 | 4745 | 4750 | 4750 | 4745 | 1983 |
| 319 | 20230915 | 142000 | 890663685 | 4750 | 4745 | 4750 | 4745 | 2210 |
| 320 | 20230915 | 141900 | 880177105 | 4740 | 4745 | 4745 | 4740 | 2469 |
| 321 | 20230915 | 141800 | 868463365 | 4745 | 4740 | 4745 | 4740 | 4183 |
| 322 | 20230915 | 141700 | 848635850 | 4740 | 4760 | 4760 | 4735 | 10360 |
| 323 | 20230915 | 141600 | 799448635 | 4755 | 4760 | 4760 | 4755 | 29 |
| 324 | 20230915 | 141500 | 799310730 | 4755 | 4760 | 4760 | 4755 | 454 |
| 325 | 20230915 | 141400 | 797150340 | 4760 | 4760 | 4760 | 4760 | 135 |
| 326 | 20230915 | 141300 | 796507740 | 4755 | 4760 | 4760 | 4755 | 359 |
| 327 | 20230915 | 141200 | 794798975 | 4760 | 4760 | 4760 | 4755 | 934 |
| 328 | 20230915 | 141100 | 790353710 | 4755 | 4760 | 4760 | 4755 | 515 |
| 329 | 20230915 | 141000 | 787902660 | 4760 | 4760 | 4760 | 4760 | 1 |
| 330 | 20230915 | 140900 | 787897900 | 4755 | 4765 | 4765 | 4755 | 1568 |
| 331 | 20230915 | 140800 | 780429085 | 4765 | 4765 | 4780 | 4765 | 1003 |
| 332 | 20230915 | 140700 | 775638990 | 4765 | 4755 | 4780 | 4750 | 6561 |
| 333 | 20230915 | 140600 | 744418710 | 4750 | 4775 | 4775 | 4750 | 12328 |
| 334 | 20230915 | 140500 | 685725850 | 4770 | 4775 | 4775 | 4770 | 10 |
| 335 | 20230915 | 140400 | 685678105 | 4775 | 4775 | 4775 | 4770 | 4421 |
| 336 | 20230915 | 140300 | 664579940 | 4770 | 4770 | 4775 | 4770 | 98 |
| 337 | 20230915 | 140200 | 664112330 | 4770 | 4775 | 4775 | 4770 | 58 |
| 338 | 20230915 | 140100 | 663835510 | 4770 | 4775 | 4775 | 4770 | 210 |
| 339 | 20230915 | 140000 | 662833285 | 4770 | 4770 | 4770 | 4770 | 249 |
| 340 | 20230915 | 135900 | 661645555 | 4770 | 4775 | 4780 | 4770 | 882 |
| 341 | 20230915 | 135800 | 657434390 | 4780 | 4775 | 4780 | 4775 | 148 |
| 342 | 20230915 | 135700 | 656727685 | 4775 | 4780 | 4780 | 4775 | 27 |
| 343 | 20230915 | 135600 | 656598705 | 4775 | 4775 | 4775 | 4775 | 58 |
| 344 | 20230915 | 135500 | 656321755 | 4775 | 4775 | 4775 | 4775 | 43 |
| 345 | 20230915 | 135400 | 656116430 | 4775 | 4775 | 4775 | 4775 | 0 |
| 346 | 20230915 | 135300 | 656116430 | 4775 | 4785 | 4785 | 4775 | 2878 |
| 347 | 20230915 | 135200 | 642350710 | 4790 | 4790 | 4790 | 4790 | 1 |
| 348 | 20230915 | 135100 | 642345920 | 4785 | 4790 | 4790 | 4785 | 167 |
| 349 | 20230915 | 135000 | 641546325 | 4785 | 4785 | 4785 | 4785 | 77 |
| 350 | 20230915 | 134900 | 641177880 | 4785 | 4785 | 4785 | 4785 | 1 |
| 351 | 20230915 | 134800 | 641173095 | 4790 | 4785 | 4790 | 4785 | 31 |
| 352 | 20230915 | 134700 | 641024610 | 4785 | 4785 | 4790 | 4785 | 45 |
| 353 | 20230915 | 134600 | 640809280 | 4790 | 4790 | 4790 | 4785 | 219 |
| 354 | 20230915 | 134500 | 639760575 | 4785 | 4785 | 4785 | 4785 | 24 |
| 355 | 20230915 | 134400 | 639645735 | 4785 | 4785 | 4785 | 4785 | 318 |
| 356 | 20230915 | 134300 | 638124105 | 4785 | 4785 | 4785 | 4785 | 54 |
| 357 | 20230915 | 134200 | 637865715 | 4785 | 4785 | 4785 | 4785 | 0 |
| 358 | 20230915 | 134100 | 637865715 | 4785 | 4785 | 4785 | 4785 | 40 |
| 359 | 20230915 | 134000 | 637674315 | 4785 | 4790 | 4790 | 4785 | 287 |
| 360 | 20230915 | 133900 | 636300020 | 4785 | 4785 | 4785 | 4785 | 68 |
| 361 | 20230915 | 133800 | 635974640 | 4790 | 4790 | 4790 | 4790 | 10 |
| 362 | 20230915 | 133700 | 635926740 | 4785 | 4785 | 4785 | 4785 | 30 |
| 363 | 20230915 | 133600 | 635783190 | 4785 | 4785 | 4785 | 4785 | 0 |
| 364 | 20230915 | 133500 | 635783190 | 4785 | 4785 | 4785 | 4785 | 27 |
| 365 | 20230915 | 133400 | 635653995 | 4785 | 4785 | 4785 | 4785 | 96 |
| 366 | 20230915 | 133300 | 635194635 | 4785 | 4785 | 4790 | 4785 | 39 |
| 367 | 20230915 | 133200 | 635007840 | 4785 | 4785 | 4785 | 4785 | 0 |
| 368 | 20230915 | 133100 | 635007840 | 4785 | 4785 | 4785 | 4785 | 44 |
| 369 | 20230915 | 133000 | 634797300 | 4785 | 4795 | 4795 | 4785 | 1201 |
| 370 | 20230915 | 132900 | 629040985 | 4795 | 4795 | 4795 | 4795 | 138 |
| 371 | 20230915 | 132800 | 628379275 | 4795 | 4795 | 4800 | 4795 | 169 |
| 372 | 20230915 | 132700 | 627568455 | 4795 | 4795 | 4800 | 4795 | 89 |
| 373 | 20230915 | 132600 | 627141440 | 4790 | 4785 | 4790 | 4785 | 798 |
| 374 | 20230915 | 132500 | 623319150 | 4785 | 4785 | 4785 | 4785 | 40 |
| 375 | 20230915 | 132400 | 623127750 | 4790 | 4785 | 4790 | 4785 | 28 |
| 376 | 20230915 | 132300 | 622993765 | 4790 | 4790 | 4790 | 4785 | 82 |
| 377 | 20230915 | 132200 | 622601335 | 4785 | 4785 | 4785 | 4785 | 0 |
| 378 | 20230915 | 132100 | 622601335 | 4785 | 4785 | 4790 | 4785 | 29 |
| 379 | 20230915 | 132000 | 622462565 | 4785 | 4785 | 4785 | 4785 | 0 |
| 380 | 20230915 | 131900 | 622462565 | 4785 | 4785 | 4785 | 4785 | 17 |
| 381 | 20230915 | 131800 | 622381220 | 4785 | 4790 | 4790 | 4785 | 448 |
| 382 | 20230915 | 131700 | 620236860 | 4790 | 4790 | 4790 | 4790 | 163 |
| 383 | 20230915 | 131600 | 619456090 | 4785 | 4785 | 4785 | 4785 | 74 |
| 384 | 20230915 | 131500 | 619102000 | 4780 | 4785 | 4785 | 4780 | 77 |
| 385 | 20230915 | 131400 | 618733780 | 4775 | 4780 | 4780 | 4775 | 1131 |
| 386 | 20230915 | 131300 | 613328370 | 4775 | 4775 | 4775 | 4775 | 24 |
| 387 | 20230915 | 131200 | 613213770 | 4780 | 4775 | 4780 | 4775 | 52 |
| 388 | 20230915 | 131100 | 612965275 | 4775 | 4785 | 4785 | 4775 | 40 |
| 389 | 20230915 | 131000 | 612774185 | 4775 | 4780 | 4780 | 4775 | 504 |
| 390 | 20230915 | 130900 | 610365760 | 4775 | 4775 | 4775 | 4775 | 2 |
| 391 | 20230915 | 130800 | 610356210 | 4775 | 4780 | 4780 | 4775 | 49 |
| 392 | 20230915 | 130700 | 610122125 | 4775 | 4780 | 4780 | 4775 | 964 |
| 393 | 20230915 | 130600 | 605517115 | 4780 | 4780 | 4780 | 4780 | 187 |
| 394 | 20230915 | 130500 | 604623255 | 4775 | 4780 | 4780 | 4775 | 349 |
| 395 | 20230915 | 130400 | 602955620 | 4775 | 4780 | 4780 | 4775 | 174 |
| 396 | 20230915 | 130300 | 602124115 | 4775 | 4775 | 4780 | 4775 | 100 |
| 397 | 20230915 | 130200 | 601646350 | 4780 | 4785 | 4785 | 4775 | 2310 |
| 398 | 20230915 | 130100 | 590599230 | 4785 | 4785 | 4785 | 4785 | 1 |
| 399 | 20230915 | 130000 | 590594445 | 4785 | 4790 | 4790 | 4785 | 106 |
| 400 | 20230915 | 125900 | 590087205 | 4785 | 4785 | 4785 | 4785 | 45 |
| 401 | 20230915 | 125800 | 589871880 | 4790 | 4785 | 4790 | 4785 | 34 |
| 402 | 20230915 | 125700 | 589709025 | 4785 | 4790 | 4790 | 4785 | 34 |
| 403 | 20230915 | 125600 | 589546170 | 4785 | 4790 | 4795 | 4785 | 846 |
| 404 | 20230915 | 125500 | 585492840 | 4785 | 4785 | 4790 | 4785 | 786 |
| 405 | 20230915 | 125400 | 581729105 | 4790 | 4785 | 4790 | 4785 | 4 |
| 406 | 20230915 | 125300 | 581709950 | 4785 | 4790 | 4790 | 4785 | 30 |
| 407 | 20230915 | 125200 | 581566255 | 4785 | 4785 | 4790 | 4785 | 52 |
| 408 | 20230915 | 125100 | 581317430 | 4785 | 4785 | 4785 | 4785 | 40 |
| 409 | 20230915 | 125000 | 581126030 | 4785 | 4785 | 4790 | 4785 | 144 |
| 410 | 20230915 | 124900 | 580436515 | 4785 | 4785 | 4785 | 4785 | 29 |
| 411 | 20230915 | 124800 | 580297750 | 4785 | 4785 | 4785 | 4785 | 0 |
| 412 | 20230915 | 124700 | 580297750 | 4785 | 4785 | 4785 | 4785 | 17 |
| 413 | 20230915 | 124600 | 580216405 | 4785 | 4785 | 4785 | 4785 | 77 |
| 414 | 20230915 | 124500 | 579847960 | 4785 | 4785 | 4785 | 4785 | 1 |
| 415 | 20230915 | 124400 | 579843175 | 4785 | 4785 | 4785 | 4785 | 0 |
| 416 | 20230915 | 124300 | 579843175 | 4785 | 4790 | 4790 | 4785 | 198 |
| 417 | 20230915 | 124200 | 578895245 | 4785 | 4785 | 4785 | 4785 | 1 |
| 418 | 20230915 | 124100 | 578890460 | 4785 | 4785 | 4785 | 4785 | 1 |
| 419 | 20230915 | 124000 | 578885675 | 4785 | 4785 | 4785 | 4780 | 327 |
| 420 | 20230915 | 123900 | 577321395 | 4780 | 4780 | 4780 | 4780 | 717 |
| 421 | 20230915 | 123800 | 573894135 | 4785 | 4780 | 4785 | 4780 | 11 |
| 422 | 20230915 | 123700 | 573841505 | 4780 | 4785 | 4785 | 4780 | 175 |
| 423 | 20230915 | 123600 | 573004355 | 4780 | 4790 | 4790 | 4780 | 421 |
| 424 | 20230915 | 123500 | 570989220 | 4790 | 4790 | 4790 | 4790 | 39 |
| 425 | 20230915 | 123400 | 570802410 | 4790 | 4790 | 4790 | 4790 | 110 |
| 426 | 20230915 | 123300 | 570275510 | 4790 | 4790 | 4790 | 4790 | 631 |
| 427 | 20230915 | 123200 | 567253020 | 4785 | 4785 | 4785 | 4785 | 0 |
| 428 | 20230915 | 123100 | 567253020 | 4785 | 4785 | 4785 | 4785 | 17 |
| 429 | 20230915 | 123000 | 567171675 | 4785 | 4785 | 4790 | 4785 | 1147 |
| 430 | 20230915 | 122900 | 561679100 | 4785 | 4785 | 4795 | 4780 | 1038 |
| 431 | 20230915 | 122800 | 556710185 | 4785 | 4785 | 4785 | 4785 | 1583 |
| 432 | 20230915 | 122700 | 549135530 | 4780 | 4780 | 4780 | 4780 | 61 |
| 433 | 20230915 | 122600 | 548843950 | 4780 | 4780 | 4780 | 4780 | 172 |
| 434 | 20230915 | 122500 | 548021790 | 4780 | 4785 | 4785 | 4780 | 61 |
| 435 | 20230915 | 122400 | 547730040 | 4780 | 4780 | 4780 | 4780 | 0 |
| 436 | 20230915 | 122300 | 547730040 | 4780 | 4780 | 4780 | 4780 | 43 |
| 437 | 20230915 | 122200 | 547524500 | 4780 | 4780 | 4780 | 4780 | 1 |
| 438 | 20230915 | 122100 | 547519720 | 4780 | 4780 | 4780 | 4780 | 1 |
| 439 | 20230915 | 122000 | 547514940 | 4780 | 4785 | 4785 | 4780 | 2229 |
| 440 | 20230915 | 121900 | 536852570 | 4780 | 4785 | 4785 | 4780 | 551 |
| 441 | 20230915 | 121800 | 534217080 | 4785 | 4790 | 4790 | 4785 | 99 |
| 442 | 20230915 | 121700 | 533743195 | 4790 | 4790 | 4795 | 4790 | 40 |
| 443 | 20230915 | 121600 | 533551590 | 4790 | 4790 | 4790 | 4790 | 0 |
| 444 | 20230915 | 121500 | 533551590 | 4790 | 4790 | 4790 | 4790 | 17 |
| 445 | 20230915 | 121400 | 533470160 | 4790 | 4790 | 4790 | 4790 | 28 |
| 446 | 20230915 | 121300 | 533336040 | 4790 | 4790 | 4790 | 4790 | 24 |
| 447 | 20230915 | 121200 | 533221080 | 4790 | 4780 | 4790 | 4780 | 840 |
| 448 | 20230915 | 121100 | 529204250 | 4775 | 4785 | 4785 | 4770 | 3394 |
| 449 | 20230915 | 121000 | 512982080 | 4790 | 4790 | 4790 | 4790 | 9 |
| 450 | 20230915 | 120900 | 512938970 | 4785 | 4785 | 4785 | 4785 | 6 |
| 451 | 20230915 | 120800 | 512910260 | 4785 | 4790 | 4790 | 4785 | 59 |
| 452 | 20230915 | 120700 | 512627780 | 4785 | 4785 | 4785 | 4785 | 819 |
| 453 | 20230915 | 120600 | 508708865 | 4785 | 4785 | 4785 | 4785 | 1 |
| 454 | 20230915 | 120500 | 508704080 | 4785 | 4790 | 4790 | 4785 | 1081 |
| 455 | 20230915 | 120400 | 503526095 | 4780 | 4780 | 4780 | 4780 | 27 |
| 456 | 20230915 | 120300 | 503397035 | 4780 | 4785 | 4785 | 4780 | 213 |
| 457 | 20230915 | 120200 | 502378165 | 4780 | 4780 | 4780 | 4780 | 1 |
| 458 | 20230915 | 120100 | 502373385 | 4780 | 4780 | 4780 | 4780 | 259 |
| 459 | 20230915 | 120000 | 501135365 | 4775 | 4790 | 4790 | 4775 | 2716 |
| 460 | 20230915 | 115900 | 488130710 | 4800 | 4800 | 4800 | 4790 | 919 |
| 461 | 20230915 | 115800 | 483724010 | 4800 | 4805 | 4805 | 4800 | 154 |
| 462 | 20230915 | 115700 | 482984710 | 4800 | 4805 | 4805 | 4800 | 35 |
| 463 | 20230915 | 115600 | 482816655 | 4805 | 4805 | 4805 | 4805 | 20 |
| 464 | 20230915 | 115500 | 482720555 | 4805 | 4800 | 4805 | 4800 | 63 |
| 465 | 20230915 | 115400 | 482418055 | 4805 | 4805 | 4805 | 4805 | 64 |
| 466 | 20230915 | 115300 | 482110535 | 4805 | 4805 | 4805 | 4800 | 370 |
| 467 | 20230915 | 115200 | 480334440 | 4800 | 4795 | 4800 | 4795 | 566 |
| 468 | 20230915 | 115100 | 477617805 | 4795 | 4800 | 4800 | 4795 | 313 |
| 469 | 20230915 | 115000 | 476116045 | 4810 | 4805 | 4810 | 4800 | 573 |
| 470 | 20230915 | 114900 | 473362965 | 4805 | 4810 | 4810 | 4805 | 21 |
| 471 | 20230915 | 114800 | 473261960 | 4805 | 4810 | 4810 | 4805 | 171 |
| 472 | 20230915 | 114700 | 472439995 | 4810 | 4810 | 4810 | 4805 | 271 |
| 473 | 20230915 | 114600 | 471137745 | 4810 | 4810 | 4820 | 4805 | 1894 |
| 474 | 20230915 | 114500 | 462019320 | 4800 | 4800 | 4805 | 4795 | 990 |
| 475 | 20230915 | 114400 | 457264160 | 4800 | 4800 | 4800 | 4795 | 40 |
| 476 | 20230915 | 114300 | 457072260 | 4795 | 4800 | 4800 | 4795 | 102 |
| 477 | 20230915 | 114200 | 456582920 | 4800 | 4795 | 4800 | 4795 | 48 |
| 478 | 20230915 | 114100 | 456352595 | 4795 | 4800 | 4800 | 4795 | 232 |
| 479 | 20230915 | 114000 | 455239480 | 4800 | 4800 | 4800 | 4795 | 62 |
| 480 | 20230915 | 113900 | 454941995 | 4795 | 4800 | 4800 | 4795 | 98 |
| 481 | 20230915 | 113800 | 454471930 | 4800 | 4800 | 4800 | 4800 | 23 |
| 482 | 20230915 | 113700 | 454361530 | 4795 | 4795 | 4800 | 4795 | 21 |
| 483 | 20230915 | 113600 | 454260770 | 4800 | 4790 | 4800 | 4790 | 69 |
| 484 | 20230915 | 113500 | 453929880 | 4790 | 4800 | 4800 | 4790 | 629 |
| 485 | 20230915 | 113400 | 450914580 | 4790 | 4795 | 4800 | 4790 | 787 |
| 486 | 20230915 | 113300 | 447141370 | 4800 | 4800 | 4800 | 4795 | 24 |
| 487 | 20230915 | 113200 | 447026190 | 4795 | 4800 | 4800 | 4795 | 79 |
| 488 | 20230915 | 113100 | 446647285 | 4795 | 4795 | 4795 | 4790 | 340 |
| 489 | 20230915 | 113000 | 445017235 | 4795 | 4795 | 4795 | 4790 | 91 |
| 490 | 20230915 | 112900 | 444581150 | 4790 | 4795 | 4795 | 4790 | 47 |
| 491 | 20230915 | 112800 | 444355925 | 4795 | 4790 | 4795 | 4785 | 166 |
| 492 | 20230915 | 112700 | 443560865 | 4790 | 4790 | 4790 | 4785 | 69 |
| 493 | 20230915 | 112600 | 443230440 | 4785 | 4790 | 4790 | 4785 | 219 |
| 494 | 20230915 | 112500 | 442182290 | 4785 | 4790 | 4790 | 4785 | 169 |
| 495 | 20230915 | 112400 | 441373575 | 4790 | 4790 | 4790 | 4785 | 231 |
| 496 | 20230915 | 112300 | 440267315 | 4795 | 4785 | 4795 | 4785 | 132 |
| 497 | 20230915 | 112200 | 439635255 | 4785 | 4780 | 4790 | 4780 | 785 |
| 498 | 20230915 | 112100 | 435876725 | 4780 | 4785 | 4785 | 4780 | 176 |
| 499 | 20230915 | 112000 | 435034795 | 4785 | 4785 | 4785 | 4780 | 246 |
| 500 | 20230915 | 111900 | 433858690 | 4780 | 4785 | 4790 | 4780 | 154 |
| 501 | 20230915 | 111800 | 433121665 | 4790 | 4790 | 4790 | 4785 | 304 |
| 502 | 20230915 | 111700 | 431666920 | 4785 | 4790 | 4790 | 4785 | 160 |
| 503 | 20230915 | 111600 | 430901225 | 4785 | 4785 | 4790 | 4785 | 369 |
| 504 | 20230915 | 111500 | 429135505 | 4785 | 4790 | 4790 | 4785 | 342 |
| 505 | 20230915 | 111400 | 427498435 | 4785 | 4790 | 4790 | 4785 | 675 |
| 506 | 20230915 | 111300 | 424267220 | 4790 | 4790 | 4790 | 4785 | 49 |
| 507 | 20230915 | 111200 | 424032650 | 4790 | 4785 | 4790 | 4780 | 1072 |
| 508 | 20230915 | 111100 | 418907345 | 4780 | 4785 | 4785 | 4780 | 26 |
| 509 | 20230915 | 111000 | 418783020 | 4785 | 4775 | 4785 | 4775 | 450 |
| 510 | 20230915 | 110900 | 416631790 | 4775 | 4780 | 4780 | 4775 | 56 |
| 511 | 20230915 | 110800 | 416364290 | 4780 | 4780 | 4780 | 4780 | 11 |
| 512 | 20230915 | 110700 | 416311710 | 4780 | 4780 | 4780 | 4775 | 209 |
| 513 | 20230915 | 110600 | 415313430 | 4780 | 4780 | 4780 | 4775 | 75 |
| 514 | 20230915 | 110500 | 414955180 | 4770 | 4780 | 4780 | 4770 | 145 |
| 515 | 20230915 | 110400 | 414262490 | 4780 | 4775 | 4780 | 4775 | 140 |
| 516 | 20230915 | 110300 | 413593830 | 4775 | 4780 | 4780 | 4775 | 74 |
| 517 | 20230915 | 110200 | 413240375 | 4780 | 4780 | 4780 | 4770 | 238 |
| 518 | 20230915 | 110100 | 412103445 | 4770 | 4780 | 4780 | 4770 | 24 |
| 519 | 20230915 | 110000 | 411988735 | 4770 | 4780 | 4780 | 4770 | 47 |
| 520 | 20230915 | 105900 | 411764345 | 4775 | 4770 | 4775 | 4770 | 485 |
| 521 | 20230915 | 105800 | 409448555 | 4770 | 4780 | 4780 | 4770 | 82 |
| 522 | 20230915 | 105700 | 409057175 | 4770 | 4770 | 4780 | 4765 | 50 |
| 523 | 20230915 | 105600 | 408818510 | 4765 | 4770 | 4770 | 4765 | 933 |
| 524 | 20230915 | 105500 | 404368675 | 4770 | 4770 | 4780 | 4770 | 327 |
| 525 | 20230915 | 105400 | 402808765 | 4765 | 4765 | 4765 | 4765 | 29 |
| 526 | 20230915 | 105300 | 402670580 | 4765 | 4775 | 4775 | 4765 | 1530 |
| 527 | 20230915 | 105200 | 395372785 | 4770 | 4770 | 4770 | 4770 | 0 |
| 528 | 20230915 | 105100 | 395372785 | 4770 | 4765 | 4775 | 4765 | 2202 |
| 529 | 20230915 | 105000 | 384863155 | 4765 | 4765 | 4765 | 4765 | 14 |
| 530 | 20230915 | 104900 | 384796445 | 4765 | 4770 | 4770 | 4765 | 104 |
| 531 | 20230915 | 104800 | 384300620 | 4765 | 4770 | 4770 | 4765 | 385 |
| 532 | 20230915 | 104700 | 382465645 | 4765 | 4770 | 4770 | 4765 | 183 |
| 533 | 20230915 | 104600 | 381593565 | 4770 | 4765 | 4770 | 4760 | 645 |
| 534 | 20230915 | 104500 | 378522295 | 4765 | 4765 | 4770 | 4765 | 2313 |
| 535 | 20230915 | 104400 | 367499855 | 4765 | 4765 | 4765 | 4765 | 28 |
| 536 | 20230915 | 104300 | 367366435 | 4765 | 4780 | 4780 | 4765 | 4851 |
| 537 | 20230915 | 104200 | 344218635 | 4780 | 4780 | 4780 | 4780 | 100 |
| 538 | 20230915 | 104100 | 343740635 | 4780 | 4790 | 4790 | 4780 | 579 |
| 539 | 20230915 | 104000 | 340971015 | 4790 | 4780 | 4790 | 4780 | 448 |
| 540 | 20230915 | 103900 | 338829275 | 4790 | 4780 | 4790 | 4780 | 29 |
| 541 | 20230915 | 103800 | 338690535 | 4785 | 4785 | 4785 | 4780 | 914 |
| 542 | 20230915 | 103700 | 334319665 | 4785 | 4795 | 4795 | 4785 | 621 |
| 543 | 20230915 | 103600 | 331345865 | 4795 | 4795 | 4795 | 4790 | 81 |
| 544 | 20230915 | 103500 | 330957640 | 4790 | 4790 | 4790 | 4790 | 45 |
| 545 | 20230915 | 103400 | 330742090 | 4795 | 4790 | 4795 | 4790 | 122 |
| 546 | 20230915 | 103300 | 330157625 | 4795 | 4795 | 4795 | 4795 | 50 |
| 547 | 20230915 | 103200 | 329917875 | 4790 | 4800 | 4800 | 4790 | 366 |
| 548 | 20230915 | 103100 | 328163055 | 4795 | 4800 | 4800 | 4795 | 251 |
| 549 | 20230915 | 103000 | 326958880 | 4795 | 4800 | 4800 | 4795 | 191 |
| 550 | 20230915 | 102900 | 326042390 | 4800 | 4795 | 4800 | 4795 | 100 |
| 551 | 20230915 | 102800 | 325562610 | 4800 | 4800 | 4800 | 4795 | 256 |
| 552 | 20230915 | 102700 | 324333880 | 4800 | 4805 | 4805 | 4800 | 57 |
| 553 | 20230915 | 102600 | 324060080 | 4800 | 4800 | 4800 | 4795 | 946 |
| 554 | 20230915 | 102500 | 319519395 | 4795 | 4800 | 4800 | 4795 | 180 |
| 555 | 20230915 | 102400 | 318656290 | 4800 | 4800 | 4800 | 4795 | 107 |
| 556 | 20230915 | 102300 | 318142930 | 4800 | 4800 | 4800 | 4795 | 57 |
| 557 | 20230915 | 102200 | 317869415 | 4795 | 4800 | 4800 | 4795 | 154 |
| 558 | 20230915 | 102100 | 317130665 | 4805 | 4805 | 4805 | 4805 | 32 |
| 559 | 20230915 | 102000 | 316976905 | 4800 | 4805 | 4805 | 4800 | 120 |
| 560 | 20230915 | 101900 | 316400765 | 4800 | 4800 | 4805 | 4800 | 118 |
| 561 | 20230915 | 101800 | 315834220 | 4805 | 4800 | 4810 | 4800 | 711 |
| 562 | 20230915 | 101700 | 312417290 | 4795 | 4790 | 4795 | 4785 | 400 |
| 563 | 20230915 | 101600 | 310500600 | 4790 | 4785 | 4790 | 4785 | 126 |
| 564 | 20230915 | 101500 | 309897495 | 4785 | 4785 | 4790 | 4785 | 334 |
| 565 | 20230915 | 101400 | 308298795 | 4785 | 4780 | 4785 | 4780 | 830 |
| 566 | 20230915 | 101300 | 304331385 | 4780 | 4780 | 4780 | 4775 | 52 |
| 567 | 20230915 | 101200 | 304082910 | 4780 | 4775 | 4780 | 4775 | 182 |
| 568 | 20230915 | 101100 | 303213835 | 4775 | 4760 | 4775 | 4760 | 703 |
| 569 | 20230915 | 101000 | 299863090 | 4760 | 4765 | 4765 | 4760 | 2162 |
| 570 | 20230915 | 100900 | 289563500 | 4765 | 4775 | 4775 | 4760 | 4612 |
| 571 | 20230915 | 100800 | 267566930 | 4775 | 4770 | 4775 | 4770 | 72 |
| 572 | 20230915 | 100700 | 267223440 | 4775 | 4770 | 4775 | 4770 | 431 |
| 573 | 20230915 | 100600 | 265167415 | 4770 | 4775 | 4775 | 4770 | 1757 |
| 574 | 20230915 | 100500 | 256786375 | 4770 | 4775 | 4775 | 4770 | 1931 |
| 575 | 20230915 | 100400 | 247568635 | 4775 | 4780 | 4780 | 4775 | 752 |
| 576 | 20230915 | 100300 | 243977375 | 4785 | 4785 | 4790 | 4775 | 649 |
| 577 | 20230915 | 100200 | 240874945 | 4790 | 4790 | 4790 | 4785 | 325 |
| 578 | 20230915 | 100100 | 239318635 | 4785 | 4795 | 4795 | 4785 | 141 |
| 579 | 20230915 | 100000 | 238643830 | 4780 | 4790 | 4790 | 4780 | 498 |
| 580 | 20230915 | 095900 | 236261760 | 4785 | 4790 | 4790 | 4785 | 264 |
| 581 | 20230915 | 095800 | 234997355 | 4790 | 4780 | 4790 | 4780 | 1792 |
| 582 | 20230915 | 095700 | 226428440 | 4775 | 4780 | 4780 | 4775 | 850 |
| 583 | 20230915 | 095600 | 222366485 | 4780 | 4785 | 4785 | 4780 | 187 |
| 584 | 20230915 | 095500 | 221471925 | 4780 | 4785 | 4790 | 4780 | 848 |
| 585 | 20230915 | 095400 | 217414650 | 4790 | 4785 | 4790 | 4785 | 117 |
| 586 | 20230915 | 095300 | 216854660 | 4790 | 4795 | 4795 | 4790 | 268 |
| 587 | 20230915 | 095200 | 215570670 | 4795 | 4790 | 4795 | 4790 | 318 |
| 588 | 20230915 | 095100 | 214047390 | 4790 | 4795 | 4795 | 4785 | 115 |
| 589 | 20230915 | 095000 | 213496615 | 4795 | 4795 | 4795 | 4790 | 138 |
| 590 | 20230915 | 094900 | 212835060 | 4795 | 4795 | 4795 | 4795 | 52 |
| 591 | 20230915 | 094800 | 212585720 | 4785 | 4785 | 4785 | 4785 | 0 |
| 592 | 20230915 | 094700 | 212585720 | 4785 | 4795 | 4795 | 4785 | 411 |
| 593 | 20230915 | 094600 | 210618965 | 4790 | 4780 | 4790 | 4780 | 1899 |
| 594 | 20230915 | 094500 | 201538805 | 4785 | 4775 | 4785 | 4775 | 611 |
| 595 | 20230915 | 094400 | 198619360 | 4775 | 4790 | 4790 | 4775 | 1853 |
| 596 | 20230915 | 094300 | 189763595 | 4790 | 4785 | 4790 | 4785 | 2389 |
| 597 | 20230915 | 094200 | 178328285 | 4780 | 4785 | 4785 | 4780 | 217 |
| 598 | 20230915 | 094100 | 177290340 | 4785 | 4800 | 4800 | 4785 | 2373 |
| 599 | 20230915 | 094000 | 165926030 | 4800 | 4800 | 4800 | 4795 | 1103 |
| 600 | 20230915 | 093900 | 160631725 | 4805 | 4810 | 4810 | 4805 | 133 |
| 601 | 20230915 | 093800 | 159992600 | 4810 | 4820 | 4820 | 4810 | 311 |
| 602 | 20230915 | 093700 | 158495100 | 4820 | 4810 | 4820 | 4805 | 4444 |
| 603 | 20230915 | 093600 | 137104335 | 4810 | 4810 | 4810 | 4810 | 81 |
| 604 | 20230915 | 093500 | 136714725 | 4805 | 4810 | 4810 | 4805 | 127 |
| 605 | 20230915 | 093400 | 136104245 | 4810 | 4815 | 4815 | 4810 | 317 |
| 606 | 20230915 | 093300 | 134579305 | 4815 | 4815 | 4815 | 4815 | 802 |
| 607 | 20230915 | 093200 | 130717675 | 4815 | 4805 | 4815 | 4805 | 1080 |
| 608 | 20230915 | 093100 | 125527255 | 4805 | 4805 | 4805 | 4805 | 62 |
| 609 | 20230915 | 093000 | 125229345 | 4800 | 4805 | 4810 | 4800 | 305 |
| 610 | 20230915 | 092900 | 123765180 | 4805 | 4805 | 4805 | 4805 | 835 |
| 611 | 20230915 | 092800 | 119753005 | 4810 | 4810 | 4810 | 4810 | 28 |
| 612 | 20230915 | 092700 | 119618325 | 4805 | 4805 | 4805 | 4805 | 872 |
| 613 | 20230915 | 092600 | 115428365 | 4815 | 4810 | 4825 | 4810 | 1390 |
| 614 | 20230915 | 092500 | 108739940 | 4810 | 4805 | 4810 | 4805 | 306 |
| 615 | 20230915 | 092400 | 107269475 | 4805 | 4805 | 4805 | 4805 | 1101 |
| 616 | 20230915 | 092300 | 101979170 | 4805 | 4805 | 4805 | 4805 | 150 |
| 617 | 20230915 | 092200 | 101258420 | 4800 | 4805 | 4805 | 4800 | 157 |
| 618 | 20230915 | 092100 | 100504285 | 4810 | 4815 | 4815 | 4805 | 1284 |
| 619 | 20230915 | 092000 | 94328290 | 4805 | 4805 | 4815 | 4805 | 4091 |
| 620 | 20230915 | 091900 | 74668460 | 4805 | 4815 | 4815 | 4805 | 815 |
| 621 | 20230915 | 091800 | 70749250 | 4820 | 4825 | 4825 | 4820 | 429 |
| 622 | 20230915 | 091700 | 68680085 | 4825 | 4840 | 4840 | 4825 | 902 |
| 623 | 20230915 | 091600 | 64320690 | 4840 | 4840 | 4840 | 4835 | 186 |
| 624 | 20230915 | 091500 | 63420990 | 4840 | 4820 | 4840 | 4820 | 1736 |
| 625 | 20230915 | 091400 | 55030035 | 4815 | 4830 | 4830 | 4815 | 653 |
| 626 | 20230915 | 091300 | 51881320 | 4835 | 4840 | 4840 | 4835 | 368 |
| 627 | 20230915 | 091200 | 50101595 | 4840 | 4835 | 4840 | 4830 | 956 |
| 628 | 20230915 | 091100 | 45481915 | 4835 | 4830 | 4835 | 4830 | 92 |
| 629 | 20230915 | 091000 | 45037550 | 4830 | 4825 | 4830 | 4825 | 463 |
| 630 | 20230915 | 090900 | 42802575 | 4825 | 4810 | 4825 | 4810 | 483 |
| 631 | 20230915 | 090800 | 40476550 | 4810 | 4815 | 4815 | 4810 | 197 |
| 632 | 20230915 | 090700 | 39528960 | 4805 | 4785 | 4805 | 4785 | 2832 |
| 633 | 20230915 | 090600 | 25939690 | 4800 | 4775 | 4800 | 4765 | 1081 |
| 634 | 20230915 | 090500 | 20783340 | 4775 | 4805 | 4815 | 4775 | 1262 |
| 635 | 20230915 | 090400 | 14734375 | 4790 | 4810 | 4810 | 4785 | 426 |
| 636 | 20230915 | 090300 | 12692820 | 4810 | 4795 | 4810 | 4790 | 785 |
| 637 | 20230915 | 090200 | 8928535 | 4795 | 4815 | 4815 | 4795 | 999 |
| 638 | 20230915 | 090100 | 4129420 | 4830 | 4830 | 4830 | 4810 | 190 |
| 639 | 20230915 | 090000 | 3214815 | 4825 | 4805 | 4830 | 4805 | 669 |