31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 3 | 20230915 | 192500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20230915 | 192400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20230915 | 192300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20230915 | 192200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20230915 | 192100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20230915 | 192000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20230915 | 191900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20230915 | 191800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20230915 | 191700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20230915 | 191600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20230915 | 191500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20230915 | 191400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20230915 | 191300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20230915 | 191200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20230915 | 191100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20230915 | 191000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20230915 | 190900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20230915 | 190800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20230915 | 190700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20230915 | 190600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20230915 | 190500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20230915 | 190400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20230915 | 190300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20230915 | 190200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20230915 | 190100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20230915 | 190000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20230915 | 185900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20230915 | 185800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20230915 | 185700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20230915 | 185600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 33 | 20230915 | 185500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20230915 | 185400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20230915 | 185300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20230915 | 185200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20230915 | 185100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20230915 | 185000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20230915 | 184900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20230915 | 184800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20230915 | 184700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20230915 | 184600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20230915 | 184500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20230915 | 184400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20230915 | 184300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20230915 | 184200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20230915 | 184100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20230915 | 184000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20230915 | 183900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20230915 | 183800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20230915 | 183700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20230915 | 183600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20230915 | 183500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20230915 | 183400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20230915 | 183300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20230915 | 183200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20230915 | 183100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20230915 | 183000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20230915 | 182900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20230915 | 182800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20230915 | 182700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20230915 | 182600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 63 | 20230915 | 182500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20230915 | 182400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20230915 | 182300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20230915 | 182200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20230915 | 182100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20230915 | 182000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20230915 | 181900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20230915 | 181800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20230915 | 181700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20230915 | 181600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20230915 | 181500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20230915 | 181400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20230915 | 181300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20230915 | 181200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20230915 | 181100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20230915 | 181000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20230915 | 180900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20230915 | 180800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20230915 | 180700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20230915 | 180600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20230915 | 180500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20230915 | 180400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20230915 | 180300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20230915 | 180200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20230915 | 180100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20230915 | 180000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20230915 | 175900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20230915 | 175800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20230915 | 175700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20230915 | 175600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 93 | 20230915 | 175500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20230915 | 175400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20230915 | 175300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20230915 | 175200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20230915 | 175100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20230915 | 175000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20230915 | 174900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20230915 | 174800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20230915 | 174700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20230915 | 174600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20230915 | 174500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20230915 | 174400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20230915 | 174300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20230915 | 174200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20230915 | 174100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20230915 | 174000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20230915 | 173900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20230915 | 173800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20230915 | 173700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20230915 | 173600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20230915 | 173500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20230915 | 173400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20230915 | 173300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20230915 | 173200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20230915 | 173100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20230915 | 173000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20230915 | 172900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20230915 | 172800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20230915 | 172700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20230915 | 172600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 123 | 20230915 | 172500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20230915 | 172400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20230915 | 172300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20230915 | 172200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20230915 | 172100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20230915 | 172000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20230915 | 171900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20230915 | 171800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20230915 | 171700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20230915 | 171600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20230915 | 171500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20230915 | 171400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20230915 | 171300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20230915 | 171200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20230915 | 171100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20230915 | 171000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20230915 | 170900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20230915 | 170800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20230915 | 170700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20230915 | 170600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20230915 | 170500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20230915 | 170400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20230915 | 170300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20230915 | 170200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20230915 | 170100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20230915 | 170000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20230915 | 165900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20230915 | 165800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20230915 | 165700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20230915 | 165600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 153 | 20230915 | 165500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20230915 | 165400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20230915 | 165300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20230915 | 165200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20230915 | 165100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20230915 | 165000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20230915 | 164900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20230915 | 164800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20230915 | 164700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20230915 | 164600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20230915 | 164500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20230915 | 164400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20230915 | 164300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20230915 | 164200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20230915 | 164100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20230915 | 164000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20230915 | 163900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20230915 | 163800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20230915 | 163700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20230915 | 163600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20230915 | 163500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20230915 | 163400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20230915 | 163300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20230915 | 163200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20230915 | 163100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20230915 | 163000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20230915 | 162900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20230915 | 162800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20230915 | 162700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20230915 | 162600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 183 | 20230915 | 162500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20230915 | 162400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20230915 | 162300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20230915 | 162200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20230915 | 162100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20230915 | 162000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20230915 | 161900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20230915 | 161800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20230915 | 161700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20230915 | 161600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20230915 | 161500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20230915 | 161400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20230915 | 161300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20230915 | 161200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20230915 | 161100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20230915 | 161000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20230915 | 160900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20230915 | 160800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20230915 | 160700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20230915 | 160600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20230915 | 160500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20230915 | 160400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20230915 | 160300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20230915 | 160200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20230915 | 160100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20230915 | 160000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20230915 | 155900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20230915 | 155800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20230915 | 155700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20230915 | 155600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 213 | 20230915 | 155500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20230915 | 155400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20230915 | 155300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20230915 | 155200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20230915 | 155100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20230915 | 155000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20230915 | 154900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20230915 | 154800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20230915 | 154700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20230915 | 154600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20230915 | 154500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20230915 | 154400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20230915 | 154300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20230915 | 154200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20230915 | 154100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20230915 | 154000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20230915 | 153900 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20230915 | 153800 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20230915 | 153700 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20230915 | 153600 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20230915 | 153500 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20230915 | 153400 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20230915 | 153300 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20230915 | 153200 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20230915 | 153100 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20230915 | 153000 | 1237587180 | 3795 | 3795 | 3795 | 3795 | 16784 |
| 239 | 20230915 | 152900 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 240 | 20230915 | 152800 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 241 | 20230915 | 152700 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 242 | 20230915 | 152600 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 243 | 20230915 | 152500 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20230915 | 152400 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 245 | 20230915 | 152300 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20230915 | 152200 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 247 | 20230915 | 152100 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 248 | 20230915 | 152000 | 1173891900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 249 | 20230915 | 151900 | 1173891900 | 3785 | 3790 | 3790 | 3785 | 1099 |
| 250 | 20230915 | 151800 | 1169730130 | 3785 | 3790 | 3790 | 3785 | 806 |
| 251 | 20230915 | 151700 | 1166676875 | 3790 | 3790 | 3790 | 3785 | 1106 |
| 252 | 20230915 | 151600 | 1162487430 | 3790 | 3790 | 3790 | 3790 | 3550 |
| 253 | 20230915 | 151500 | 1149032930 | 3790 | 3790 | 3790 | 3785 | 707 |
| 254 | 20230915 | 151400 | 1146355400 | 3780 | 3785 | 3790 | 3780 | 563 |
| 255 | 20230915 | 151300 | 1144225905 | 3785 | 3785 | 3790 | 3780 | 1897 |
| 256 | 20230915 | 151200 | 1137047110 | 3785 | 3785 | 3785 | 3780 | 703 |
| 257 | 20230915 | 151100 | 1134388590 | 3785 | 3785 | 3785 | 3780 | 604 |
| 258 | 20230915 | 151000 | 1132103780 | 3785 | 3785 | 3785 | 3785 | 0 |
| 259 | 20230915 | 150900 | 1132103780 | 3785 | 3785 | 3790 | 3785 | 1379 |
| 260 | 20230915 | 150800 | 1126883650 | 3780 | 3785 | 3785 | 3780 | 706 |
| 261 | 20230915 | 150700 | 1124211450 | 3785 | 3780 | 3785 | 3780 | 175 |
| 262 | 20230915 | 150600 | 1123549360 | 3780 | 3785 | 3790 | 3780 | 961 |
| 263 | 20230915 | 150500 | 1119911035 | 3785 | 3790 | 3790 | 3785 | 1205 |
| 264 | 20230915 | 150400 | 1115347885 | 3790 | 3790 | 3790 | 3790 | 998 |
| 265 | 20230915 | 150300 | 1111565465 | 3790 | 3785 | 3790 | 3785 | 639 |
| 266 | 20230915 | 150200 | 1109146385 | 3785 | 3785 | 3785 | 3785 | 207 |
| 267 | 20230915 | 150100 | 1108362890 | 3785 | 3785 | 3785 | 3785 | 303 |
| 268 | 20230915 | 150000 | 1107216035 | 3785 | 3785 | 3785 | 3780 | 771 |
| 269 | 20230915 | 145900 | 1104298085 | 3785 | 3790 | 3790 | 3785 | 828 |
| 270 | 20230915 | 145800 | 1101164065 | 3790 | 3790 | 3790 | 3785 | 588 |
| 271 | 20230915 | 145700 | 1098938025 | 3790 | 3790 | 3790 | 3785 | 308 |
| 272 | 20230915 | 145600 | 1097770710 | 3790 | 3785 | 3790 | 3785 | 440 |
| 273 | 20230915 | 145500 | 1096103245 | 3790 | 3790 | 3790 | 3790 | 318 |
| 274 | 20230915 | 145400 | 1094898025 | 3790 | 3790 | 3790 | 3790 | 284 |
| 275 | 20230915 | 145300 | 1093821665 | 3785 | 3790 | 3790 | 3785 | 1912 |
| 276 | 20230915 | 145200 | 1086575205 | 3790 | 3790 | 3790 | 3790 | 210 |
| 277 | 20230915 | 145100 | 1085779305 | 3790 | 3790 | 3790 | 3780 | 210 |
| 278 | 20230915 | 145000 | 1084983720 | 3790 | 3785 | 3790 | 3780 | 321 |
| 279 | 20230915 | 144900 | 1083769450 | 3780 | 3780 | 3780 | 3780 | 400 |
| 280 | 20230915 | 144800 | 1082257450 | 3780 | 3790 | 3790 | 3780 | 746 |
| 281 | 20230915 | 144700 | 1079433560 | 3790 | 3790 | 3790 | 3790 | 263 |
| 282 | 20230915 | 144600 | 1078436790 | 3790 | 3790 | 3790 | 3790 | 10 |
| 283 | 20230915 | 144500 | 1078398890 | 3790 | 3790 | 3790 | 3785 | 1027 |
| 284 | 20230915 | 144400 | 1074510885 | 3785 | 3790 | 3790 | 3785 | 507 |
| 285 | 20230915 | 144300 | 1072590480 | 3790 | 3785 | 3790 | 3785 | 988 |
| 286 | 20230915 | 144200 | 1068850690 | 3785 | 3785 | 3785 | 3780 | 444 |
| 287 | 20230915 | 144100 | 1067170705 | 3785 | 3785 | 3785 | 3785 | 205 |
| 288 | 20230915 | 144000 | 1066394780 | 3785 | 3785 | 3785 | 3785 | 202 |
| 289 | 20230915 | 143900 | 1065630210 | 3780 | 3780 | 3780 | 3780 | 70 |
| 290 | 20230915 | 143800 | 1065365610 | 3780 | 3780 | 3780 | 3780 | 715 |
| 291 | 20230915 | 143700 | 1062662910 | 3780 | 3785 | 3785 | 3775 | 977 |
| 292 | 20230915 | 143600 | 1058969705 | 3785 | 3795 | 3795 | 3785 | 3021 |
| 293 | 20230915 | 143500 | 1047521160 | 3790 | 3795 | 3795 | 3790 | 1478 |
| 294 | 20230915 | 143400 | 1041917155 | 3795 | 3790 | 3795 | 3790 | 1877 |
| 295 | 20230915 | 143300 | 1034803120 | 3790 | 3790 | 3790 | 3790 | 202 |
| 296 | 20230915 | 143200 | 1034037540 | 3790 | 3790 | 3790 | 3785 | 228 |
| 297 | 20230915 | 143100 | 1033173545 | 3790 | 3790 | 3790 | 3790 | 481 |
| 298 | 20230915 | 143000 | 1031350555 | 3790 | 3785 | 3790 | 3785 | 288 |
| 299 | 20230915 | 142900 | 1030260390 | 3785 | 3785 | 3785 | 3780 | 493 |
| 300 | 20230915 | 142800 | 1028394815 | 3785 | 3785 | 3785 | 3785 | 379 |
| 301 | 20230915 | 142700 | 1026960300 | 3785 | 3785 | 3785 | 3785 | 201 |
| 302 | 20230915 | 142600 | 1026199515 | 3785 | 3785 | 3785 | 3785 | 213 |
| 303 | 20230915 | 142500 | 1025393310 | 3785 | 3780 | 3785 | 3780 | 4465 |
| 304 | 20230915 | 142400 | 1008514760 | 3780 | 3775 | 3780 | 3775 | 106 |
| 305 | 20230915 | 142300 | 1008114210 | 3775 | 3775 | 3775 | 3775 | 167 |
| 306 | 20230915 | 142200 | 1007483785 | 3775 | 3780 | 3780 | 3775 | 1183 |
| 307 | 20230915 | 142100 | 1003016960 | 3780 | 3780 | 3780 | 3775 | 375 |
| 308 | 20230915 | 142000 | 1001599720 | 3780 | 3780 | 3780 | 3775 | 399 |
| 309 | 20230915 | 141900 | 1000091900 | 3780 | 3780 | 3780 | 3775 | 307 |
| 310 | 20230915 | 141800 | 998931585 | 3775 | 3780 | 3780 | 3775 | 168 |
| 311 | 20230915 | 141700 | 998296680 | 3775 | 3780 | 3780 | 3775 | 414 |
| 312 | 20230915 | 141600 | 996733210 | 3780 | 3780 | 3780 | 3780 | 199 |
| 313 | 20230915 | 141500 | 995980990 | 3780 | 3780 | 3780 | 3780 | 201 |
| 314 | 20230915 | 141400 | 995221210 | 3780 | 3780 | 3780 | 3780 | 357 |
| 315 | 20230915 | 141300 | 993871750 | 3780 | 3780 | 3780 | 3780 | 201 |
| 316 | 20230915 | 141200 | 993111970 | 3780 | 3780 | 3780 | 3780 | 946 |
| 317 | 20230915 | 141100 | 989536090 | 3780 | 3780 | 3780 | 3780 | 168 |
| 318 | 20230915 | 141000 | 988901050 | 3775 | 3780 | 3780 | 3775 | 825 |
| 319 | 20230915 | 140900 | 985785660 | 3780 | 3775 | 3780 | 3775 | 5354 |
| 320 | 20230915 | 140800 | 965574100 | 3770 | 3775 | 3775 | 3770 | 288 |
| 321 | 20230915 | 140700 | 964486930 | 3775 | 3775 | 3775 | 3775 | 199 |
| 322 | 20230915 | 140600 | 963735705 | 3775 | 3775 | 3775 | 3770 | 361 |
| 323 | 20230915 | 140500 | 962373430 | 3775 | 3775 | 3775 | 3775 | 196 |
| 324 | 20230915 | 140400 | 961633530 | 3775 | 3775 | 3775 | 3775 | 56 |
| 325 | 20230915 | 140300 | 961422130 | 3775 | 3770 | 3775 | 3770 | 184 |
| 326 | 20230915 | 140200 | 960727655 | 3775 | 3775 | 3775 | 3770 | 237 |
| 327 | 20230915 | 140100 | 959833180 | 3775 | 3775 | 3775 | 3775 | 122 |
| 328 | 20230915 | 140000 | 959372630 | 3775 | 3770 | 3775 | 3770 | 8 |
| 329 | 20230915 | 135900 | 959342435 | 3775 | 3775 | 3775 | 3775 | 277 |
| 330 | 20230915 | 135800 | 958296760 | 3775 | 3775 | 3775 | 3775 | 11 |
| 331 | 20230915 | 135700 | 958255235 | 3775 | 3775 | 3775 | 3770 | 60 |
| 332 | 20230915 | 135600 | 958029015 | 3775 | 3775 | 3775 | 3775 | 597 |
| 333 | 20230915 | 135500 | 955775340 | 3775 | 3780 | 3780 | 3775 | 2913 |
| 334 | 20230915 | 135400 | 944778155 | 3780 | 3780 | 3780 | 3780 | 201 |
| 335 | 20230915 | 135300 | 944018375 | 3780 | 3780 | 3780 | 3780 | 312 |
| 336 | 20230915 | 135200 | 942839015 | 3780 | 3780 | 3780 | 3780 | 161 |
| 337 | 20230915 | 135100 | 942230435 | 3780 | 3780 | 3780 | 3775 | 163 |
| 338 | 20230915 | 135000 | 941614300 | 3780 | 3780 | 3780 | 3775 | 170 |
| 339 | 20230915 | 134900 | 940971725 | 3780 | 3780 | 3780 | 3775 | 445 |
| 340 | 20230915 | 134800 | 939289660 | 3780 | 3780 | 3780 | 3780 | 163 |
| 341 | 20230915 | 134700 | 938673520 | 3780 | 3780 | 3780 | 3780 | 163 |
| 342 | 20230915 | 134600 | 938057380 | 3780 | 3780 | 3780 | 3780 | 258 |
| 343 | 20230915 | 134500 | 937082140 | 3780 | 3775 | 3780 | 3775 | 222 |
| 344 | 20230915 | 134400 | 936242995 | 3780 | 3780 | 3780 | 3780 | 465 |
| 345 | 20230915 | 134300 | 934485295 | 3780 | 3780 | 3780 | 3775 | 196 |
| 346 | 20230915 | 134200 | 933744435 | 3780 | 3780 | 3780 | 3775 | 164 |
| 347 | 20230915 | 134100 | 933124525 | 3780 | 3775 | 3780 | 3775 | 3951 |
| 348 | 20230915 | 134000 | 918208885 | 3775 | 3775 | 3775 | 3775 | 162 |
| 349 | 20230915 | 133900 | 917597335 | 3775 | 3775 | 3775 | 3775 | 165 |
| 350 | 20230915 | 133800 | 916974460 | 3775 | 3775 | 3775 | 3775 | 235 |
| 351 | 20230915 | 133700 | 916087335 | 3775 | 3775 | 3775 | 3775 | 182 |
| 352 | 20230915 | 133600 | 915400285 | 3775 | 3775 | 3775 | 3775 | 163 |
| 353 | 20230915 | 133500 | 914784960 | 3775 | 3775 | 3775 | 3775 | 163 |
| 354 | 20230915 | 133400 | 914169635 | 3775 | 3775 | 3775 | 3775 | 165 |
| 355 | 20230915 | 133300 | 913546760 | 3770 | 3775 | 3775 | 3770 | 590 |
| 356 | 20230915 | 133200 | 911322255 | 3775 | 3770 | 3775 | 3770 | 162 |
| 357 | 20230915 | 133100 | 910710710 | 3775 | 3775 | 3775 | 3770 | 383 |
| 358 | 20230915 | 133000 | 909266385 | 3775 | 3775 | 3775 | 3775 | 163 |
| 359 | 20230915 | 132900 | 908651060 | 3775 | 3775 | 3775 | 3775 | 0 |
| 360 | 20230915 | 132800 | 908651060 | 3775 | 3775 | 3775 | 3775 | 1 |
| 361 | 20230915 | 132700 | 908647285 | 3775 | 3775 | 3775 | 3770 | 509 |
| 362 | 20230915 | 132600 | 906727795 | 3775 | 3775 | 3775 | 3775 | 18 |
| 363 | 20230915 | 132500 | 906659845 | 3775 | 3775 | 3775 | 3770 | 1167 |
| 364 | 20230915 | 132400 | 902257820 | 3775 | 3775 | 3775 | 3775 | 826 |
| 365 | 20230915 | 132300 | 899139670 | 3775 | 3775 | 3775 | 3775 | 335 |
| 366 | 20230915 | 132200 | 897875045 | 3775 | 3775 | 3775 | 3775 | 161 |
| 367 | 20230915 | 132100 | 897267270 | 3775 | 3775 | 3775 | 3775 | 232 |
| 368 | 20230915 | 132000 | 896391470 | 3775 | 3775 | 3775 | 3775 | 425 |
| 369 | 20230915 | 131900 | 894787095 | 3775 | 3775 | 3775 | 3770 | 611 |
| 370 | 20230915 | 131800 | 892482060 | 3775 | 3775 | 3775 | 3775 | 341 |
| 371 | 20230915 | 131700 | 891194785 | 3775 | 3775 | 3775 | 3770 | 188 |
| 372 | 20230915 | 131600 | 890485185 | 3775 | 3775 | 3775 | 3770 | 515 |
| 373 | 20230915 | 131500 | 888541310 | 3775 | 3775 | 3775 | 3770 | 242 |
| 374 | 20230915 | 131400 | 887628010 | 3775 | 3775 | 3775 | 3775 | 311 |
| 375 | 20230915 | 131300 | 886453985 | 3775 | 3770 | 3775 | 3770 | 250 |
| 376 | 20230915 | 131200 | 885510885 | 3770 | 3770 | 3770 | 3770 | 170 |
| 377 | 20230915 | 131100 | 884869985 | 3770 | 3770 | 3770 | 3770 | 122 |
| 378 | 20230915 | 131000 | 884410045 | 3770 | 3775 | 3775 | 3770 | 152 |
| 379 | 20230915 | 130900 | 883836995 | 3775 | 3775 | 3775 | 3775 | 0 |
| 380 | 20230915 | 130800 | 883836995 | 3775 | 3770 | 3775 | 3770 | 144 |
| 381 | 20230915 | 130700 | 883293710 | 3770 | 3775 | 3780 | 3770 | 1282 |
| 382 | 20230915 | 130600 | 878454560 | 3775 | 3780 | 3780 | 3775 | 4540 |
| 383 | 20230915 | 130500 | 861315020 | 3780 | 3780 | 3780 | 3780 | 259 |
| 384 | 20230915 | 130400 | 860336000 | 3780 | 3780 | 3780 | 3780 | 161 |
| 385 | 20230915 | 130300 | 859727420 | 3780 | 3780 | 3780 | 3780 | 263 |
| 386 | 20230915 | 130200 | 858733280 | 3780 | 3780 | 3780 | 3780 | 1245 |
| 387 | 20230915 | 130100 | 854027180 | 3780 | 3780 | 3780 | 3780 | 160 |
| 388 | 20230915 | 130000 | 853422380 | 3780 | 3780 | 3780 | 3780 | 177 |
| 389 | 20230915 | 125900 | 852753320 | 3780 | 3780 | 3780 | 3775 | 221 |
| 390 | 20230915 | 125800 | 851918440 | 3780 | 3780 | 3780 | 3775 | 220 |
| 391 | 20230915 | 125700 | 851087340 | 3780 | 3780 | 3780 | 3780 | 160 |
| 392 | 20230915 | 125600 | 850482540 | 3780 | 3780 | 3780 | 3775 | 796 |
| 393 | 20230915 | 125500 | 847474230 | 3775 | 3780 | 3780 | 3775 | 339 |
| 394 | 20230915 | 125400 | 846193660 | 3780 | 3780 | 3780 | 3780 | 159 |
| 395 | 20230915 | 125300 | 845592640 | 3780 | 3780 | 3780 | 3775 | 209 |
| 396 | 20230915 | 125200 | 844802870 | 3780 | 3780 | 3780 | 3780 | 160 |
| 397 | 20230915 | 125100 | 844198070 | 3780 | 3780 | 3780 | 3780 | 158 |
| 398 | 20230915 | 125000 | 843600830 | 3775 | 3780 | 3780 | 3775 | 403 |
| 399 | 20230915 | 124900 | 842078715 | 3780 | 3780 | 3780 | 3775 | 282 |
| 400 | 20230915 | 124800 | 841013365 | 3775 | 3780 | 3780 | 3775 | 269 |
| 401 | 20230915 | 124700 | 839997095 | 3780 | 3775 | 3780 | 3775 | 208 |
| 402 | 20230915 | 124600 | 839210905 | 3780 | 3780 | 3780 | 3780 | 161 |
| 403 | 20230915 | 124500 | 838602325 | 3780 | 3780 | 3780 | 3780 | 160 |
| 404 | 20230915 | 124400 | 837997525 | 3780 | 3780 | 3780 | 3780 | 229 |
| 405 | 20230915 | 124300 | 837131905 | 3780 | 3780 | 3780 | 3780 | 164 |
| 406 | 20230915 | 124200 | 836511985 | 3780 | 3780 | 3780 | 3780 | 2396 |
| 407 | 20230915 | 124100 | 827455105 | 3780 | 3780 | 3780 | 3780 | 159 |
| 408 | 20230915 | 124000 | 826854085 | 3780 | 3780 | 3780 | 3780 | 162 |
| 409 | 20230915 | 123900 | 826241725 | 3775 | 3780 | 3780 | 3775 | 562 |
| 410 | 20230915 | 123800 | 824119415 | 3780 | 3780 | 3780 | 3780 | 0 |
| 411 | 20230915 | 123700 | 824119415 | 3780 | 3780 | 3780 | 3780 | 5 |
| 412 | 20230915 | 123600 | 824100515 | 3780 | 3780 | 3780 | 3780 | 21 |
| 413 | 20230915 | 123500 | 824021135 | 3780 | 3780 | 3780 | 3780 | 7 |
| 414 | 20230915 | 123400 | 823994675 | 3780 | 3780 | 3785 | 3780 | 979 |
| 415 | 20230915 | 123300 | 820294040 | 3785 | 3785 | 3785 | 3780 | 232 |
| 416 | 20230915 | 123200 | 819416085 | 3780 | 3785 | 3785 | 3780 | 339 |
| 417 | 20230915 | 123100 | 818134460 | 3785 | 3785 | 3785 | 3780 | 230 |
| 418 | 20230915 | 123000 | 817264455 | 3785 | 3785 | 3785 | 3785 | 210 |
| 419 | 20230915 | 122900 | 816469605 | 3785 | 3785 | 3785 | 3785 | 118 |
| 420 | 20230915 | 122800 | 816022975 | 3785 | 3780 | 3785 | 3775 | 2344 |
| 421 | 20230915 | 122700 | 807162520 | 3780 | 3780 | 3780 | 3780 | 7 |
| 422 | 20230915 | 122600 | 807136060 | 3780 | 3780 | 3780 | 3775 | 728 |
| 423 | 20230915 | 122500 | 804385220 | 3780 | 3780 | 3780 | 3780 | 1 |
| 424 | 20230915 | 122400 | 804381440 | 3775 | 3775 | 3775 | 3775 | 6 |
| 425 | 20230915 | 122300 | 804358790 | 3775 | 3785 | 3785 | 3775 | 964 |
| 426 | 20230915 | 122200 | 800715695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 427 | 20230915 | 122100 | 800715695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 428 | 20230915 | 122000 | 800715695 | 3785 | 3785 | 3785 | 3785 | 645 |
| 429 | 20230915 | 121900 | 798274370 | 3785 | 3785 | 3790 | 3785 | 1510 |
| 430 | 20230915 | 121800 | 792557870 | 3785 | 3790 | 3790 | 3785 | 260 |
| 431 | 20230915 | 121700 | 791572970 | 3785 | 3790 | 3790 | 3785 | 245 |
| 432 | 20230915 | 121600 | 790644520 | 3790 | 3790 | 3790 | 3790 | 158 |
| 433 | 20230915 | 121500 | 790045700 | 3790 | 3790 | 3790 | 3790 | 159 |
| 434 | 20230915 | 121400 | 789443090 | 3790 | 3790 | 3790 | 3790 | 357 |
| 435 | 20230915 | 121300 | 788090060 | 3790 | 3790 | 3790 | 3785 | 223 |
| 436 | 20230915 | 121200 | 787245040 | 3790 | 3790 | 3790 | 3790 | 10 |
| 437 | 20230915 | 121100 | 787207140 | 3785 | 3790 | 3790 | 3785 | 358 |
| 438 | 20230915 | 121000 | 785851310 | 3790 | 3790 | 3790 | 3785 | 192 |
| 439 | 20230915 | 120900 | 785123730 | 3790 | 3785 | 3790 | 3785 | 1114 |
| 440 | 20230915 | 120800 | 780906515 | 3785 | 3785 | 3785 | 3785 | 157 |
| 441 | 20230915 | 120700 | 780312270 | 3785 | 3785 | 3785 | 3780 | 164 |
| 442 | 20230915 | 120600 | 779691545 | 3785 | 3790 | 3790 | 3780 | 629 |
| 443 | 20230915 | 120500 | 777312375 | 3790 | 3790 | 3790 | 3780 | 329 |
| 444 | 20230915 | 120400 | 776066475 | 3790 | 3790 | 3790 | 3790 | 159 |
| 445 | 20230915 | 120300 | 775463865 | 3790 | 3785 | 3790 | 3785 | 514 |
| 446 | 20230915 | 120200 | 773517785 | 3785 | 3775 | 3785 | 3775 | 1582 |
| 447 | 20230915 | 120100 | 767530525 | 3785 | 3785 | 3785 | 3785 | 161 |
| 448 | 20230915 | 120000 | 766921140 | 3780 | 3785 | 3785 | 3780 | 162 |
| 449 | 20230915 | 115900 | 766307995 | 3780 | 3785 | 3785 | 3780 | 430 |
| 450 | 20230915 | 115800 | 764681800 | 3785 | 3785 | 3785 | 3785 | 158 |
| 451 | 20230915 | 115700 | 764083770 | 3780 | 3785 | 3785 | 3780 | 297 |
| 452 | 20230915 | 115600 | 762960865 | 3785 | 3780 | 3785 | 3780 | 794 |
| 453 | 20230915 | 115500 | 759958955 | 3780 | 3775 | 3780 | 3775 | 41 |
| 454 | 20230915 | 115400 | 759803980 | 3775 | 3780 | 3780 | 3775 | 851 |
| 455 | 20230915 | 115300 | 756588700 | 3785 | 3780 | 3785 | 3780 | 812 |
| 456 | 20230915 | 115200 | 753518350 | 3780 | 3780 | 3780 | 3780 | 1061 |
| 457 | 20230915 | 115100 | 749507770 | 3780 | 3780 | 3780 | 3780 | 257 |
| 458 | 20230915 | 115000 | 748536310 | 3780 | 3780 | 3780 | 3780 | 195 |
| 459 | 20230915 | 114900 | 747799210 | 3775 | 3780 | 3785 | 3775 | 960 |
| 460 | 20230915 | 114800 | 744172715 | 3780 | 3780 | 3780 | 3775 | 1361 |
| 461 | 20230915 | 114700 | 739029350 | 3775 | 3780 | 3780 | 3775 | 603 |
| 462 | 20230915 | 114600 | 736752635 | 3780 | 3780 | 3785 | 3780 | 1067 |
| 463 | 20230915 | 114500 | 732719180 | 3780 | 3780 | 3780 | 3780 | 760 |
| 464 | 20230915 | 114400 | 729846380 | 3780 | 3785 | 3785 | 3780 | 825 |
| 465 | 20230915 | 114300 | 726727295 | 3785 | 3785 | 3785 | 3785 | 157 |
| 466 | 20230915 | 114200 | 726133050 | 3785 | 3785 | 3785 | 3785 | 130 |
| 467 | 20230915 | 114100 | 725641000 | 3785 | 3785 | 3785 | 3785 | 621 |
| 468 | 20230915 | 114000 | 723290515 | 3785 | 3785 | 3785 | 3785 | 1155 |
| 469 | 20230915 | 113900 | 718918840 | 3785 | 3780 | 3785 | 3780 | 3701 |
| 470 | 20230915 | 113800 | 704927050 | 3780 | 3780 | 3780 | 3775 | 646 |
| 471 | 20230915 | 113700 | 702486170 | 3780 | 3780 | 3780 | 3780 | 1042 |
| 472 | 20230915 | 113600 | 698547410 | 3780 | 3780 | 3780 | 3780 | 480 |
| 473 | 20230915 | 113500 | 696733010 | 3780 | 3775 | 3780 | 3775 | 1603 |
| 474 | 20230915 | 113400 | 690678205 | 3775 | 3775 | 3775 | 3775 | 1539 |
| 475 | 20230915 | 113300 | 684868480 | 3775 | 3775 | 3775 | 3775 | 0 |
| 476 | 20230915 | 113200 | 684868480 | 3775 | 3775 | 3775 | 3775 | 29 |
| 477 | 20230915 | 113100 | 684759005 | 3775 | 3775 | 3775 | 3775 | 2 |
| 478 | 20230915 | 113000 | 684751455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 479 | 20230915 | 112900 | 684751455 | 3775 | 3775 | 3775 | 3775 | 6 |
| 480 | 20230915 | 112800 | 684728805 | 3775 | 3775 | 3775 | 3775 | 4 |
| 481 | 20230915 | 112700 | 684713705 | 3770 | 3770 | 3770 | 3770 | 1 |
| 482 | 20230915 | 112600 | 684709935 | 3775 | 3780 | 3780 | 3775 | 545 |
| 483 | 20230915 | 112500 | 682652555 | 3780 | 3780 | 3780 | 3780 | 1 |
| 484 | 20230915 | 112400 | 682648775 | 3780 | 3780 | 3780 | 3780 | 295 |
| 485 | 20230915 | 112300 | 681533675 | 3780 | 3780 | 3780 | 3780 | 384 |
| 486 | 20230915 | 112200 | 680082155 | 3780 | 3775 | 3780 | 3775 | 5160 |
| 487 | 20230915 | 112100 | 660602945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 488 | 20230915 | 112000 | 660602945 | 3775 | 3770 | 3775 | 3770 | 418 |
| 489 | 20230915 | 111900 | 659026890 | 3770 | 3765 | 3770 | 3765 | 631 |
| 490 | 20230915 | 111800 | 656650660 | 3765 | 3765 | 3765 | 3760 | 2176 |
| 491 | 20230915 | 111700 | 648464650 | 3765 | 3765 | 3765 | 3765 | 1165 |
| 492 | 20230915 | 111600 | 644078425 | 3770 | 3770 | 3770 | 3770 | 553 |
| 493 | 20230915 | 111500 | 641993615 | 3770 | 3775 | 3775 | 3770 | 7 |
| 494 | 20230915 | 111400 | 641967220 | 3775 | 3770 | 3775 | 3770 | 101 |
| 495 | 20230915 | 111300 | 641585950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 496 | 20230915 | 111200 | 641585950 | 3770 | 3770 | 3770 | 3770 | 834 |
| 497 | 20230915 | 111100 | 638441770 | 3770 | 3770 | 3770 | 3770 | 1 |
| 498 | 20230915 | 111000 | 638438000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 499 | 20230915 | 110900 | 638438000 | 3770 | 3770 | 3770 | 3765 | 2131 |
| 500 | 20230915 | 110800 | 630408500 | 3775 | 3775 | 3775 | 3775 | 3 |
| 501 | 20230915 | 110700 | 630397175 | 3775 | 3775 | 3775 | 3775 | 2 |
| 502 | 20230915 | 110600 | 630389625 | 3770 | 3770 | 3770 | 3770 | 50 |
| 503 | 20230915 | 110500 | 630201125 | 3775 | 3775 | 3775 | 3775 | 0 |
| 504 | 20230915 | 110400 | 630201125 | 3775 | 3770 | 3775 | 3770 | 1191 |
| 505 | 20230915 | 110300 | 625710630 | 3770 | 3770 | 3770 | 3770 | 489 |
| 506 | 20230915 | 110200 | 623867100 | 3770 | 3765 | 3770 | 3765 | 2 |
| 507 | 20230915 | 110100 | 623859565 | 3770 | 3765 | 3770 | 3765 | 3 |
| 508 | 20230915 | 110000 | 623848260 | 3770 | 3770 | 3770 | 3770 | 1 |
| 509 | 20230915 | 105900 | 623844490 | 3770 | 3765 | 3770 | 3760 | 392 |
| 510 | 20230915 | 105800 | 622367445 | 3770 | 3765 | 3770 | 3765 | 232 |
| 511 | 20230915 | 105700 | 621493960 | 3765 | 3760 | 3765 | 3760 | 1057 |
| 512 | 20230915 | 105600 | 617514700 | 3765 | 3765 | 3765 | 3765 | 312 |
| 513 | 20230915 | 105500 | 616340020 | 3765 | 3770 | 3770 | 3765 | 1963 |
| 514 | 20230915 | 105400 | 608949320 | 3770 | 3765 | 3770 | 3765 | 6 |
| 515 | 20230915 | 105300 | 608926710 | 3770 | 3770 | 3770 | 3770 | 379 |
| 516 | 20230915 | 105200 | 607497880 | 3770 | 3765 | 3770 | 3765 | 1605 |
| 517 | 20230915 | 105100 | 601455045 | 3770 | 3770 | 3770 | 3770 | 0 |
| 518 | 20230915 | 105000 | 601455045 | 3770 | 3770 | 3770 | 3765 | 4 |
| 519 | 20230915 | 104900 | 601439970 | 3770 | 3770 | 3770 | 3770 | 500 |
| 520 | 20230915 | 104800 | 599554970 | 3765 | 3765 | 3765 | 3765 | 380 |
| 521 | 20230915 | 104700 | 598124270 | 3770 | 3770 | 3770 | 3770 | 7 |
| 522 | 20230915 | 104600 | 598097880 | 3765 | 3765 | 3765 | 3765 | 45 |
| 523 | 20230915 | 104500 | 597928455 | 3765 | 3770 | 3770 | 3765 | 2482 |
| 524 | 20230915 | 104400 | 588583715 | 3770 | 3770 | 3770 | 3770 | 2 |
| 525 | 20230915 | 104300 | 588576175 | 3770 | 3770 | 3770 | 3770 | 21 |
| 526 | 20230915 | 104200 | 588497005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 527 | 20230915 | 104100 | 588497005 | 3770 | 3770 | 3770 | 3770 | 317 |
| 528 | 20230915 | 104000 | 587301915 | 3770 | 3770 | 3770 | 3770 | 1 |
| 529 | 20230915 | 103900 | 587298145 | 3770 | 3770 | 3770 | 3770 | 0 |
| 530 | 20230915 | 103800 | 587298145 | 3770 | 3770 | 3770 | 3770 | 128 |
| 531 | 20230915 | 103700 | 586815585 | 3770 | 3765 | 3770 | 3765 | 1421 |
| 532 | 20230915 | 103600 | 581464920 | 3765 | 3765 | 3765 | 3765 | 54 |
| 533 | 20230915 | 103500 | 581261610 | 3765 | 3765 | 3765 | 3760 | 1222 |
| 534 | 20230915 | 103400 | 576666785 | 3765 | 3770 | 3770 | 3765 | 2065 |
| 535 | 20230915 | 103300 | 568887605 | 3775 | 3770 | 3775 | 3770 | 298 |
| 536 | 20230915 | 103200 | 567763645 | 3775 | 3775 | 3775 | 3775 | 312 |
| 537 | 20230915 | 103100 | 566585845 | 3775 | 3775 | 3775 | 3775 | 384 |
| 538 | 20230915 | 103000 | 565136245 | 3785 | 3785 | 3785 | 3785 | 20 |
| 539 | 20230915 | 102900 | 565060545 | 3785 | 3785 | 3785 | 3785 | 159 |
| 540 | 20230915 | 102800 | 564458730 | 3785 | 3780 | 3785 | 3780 | 810 |
| 541 | 20230915 | 102700 | 561396870 | 3785 | 3780 | 3785 | 3780 | 59 |
| 542 | 20230915 | 102600 | 561173840 | 3785 | 3785 | 3785 | 3785 | 140 |
| 543 | 20230915 | 102500 | 560643940 | 3785 | 3780 | 3785 | 3780 | 446 |
| 544 | 20230915 | 102400 | 558957865 | 3775 | 3775 | 3775 | 3775 | 1011 |
| 545 | 20230915 | 102300 | 555141340 | 3785 | 3780 | 3785 | 3780 | 551 |
| 546 | 20230915 | 102200 | 553058550 | 3785 | 3780 | 3785 | 3780 | 22 |
| 547 | 20230915 | 102100 | 552975380 | 3785 | 3785 | 3785 | 3785 | 0 |
| 548 | 20230915 | 102000 | 552975380 | 3785 | 3780 | 3785 | 3780 | 288 |
| 549 | 20230915 | 101900 | 551886315 | 3780 | 3780 | 3780 | 3780 | 11 |
| 550 | 20230915 | 101800 | 551844735 | 3785 | 3785 | 3785 | 3785 | 411 |
| 551 | 20230915 | 101700 | 550289100 | 3780 | 3780 | 3780 | 3780 | 1054 |
| 552 | 20230915 | 101600 | 546304980 | 3780 | 3780 | 3780 | 3780 | 10 |
| 553 | 20230915 | 101500 | 546267180 | 3780 | 3775 | 3780 | 3775 | 106 |
| 554 | 20230915 | 101400 | 545866505 | 3780 | 3780 | 3780 | 3780 | 2 |
| 555 | 20230915 | 101300 | 545858945 | 3775 | 3780 | 3780 | 3775 | 337 |
| 556 | 20230915 | 101200 | 544586760 | 3775 | 3775 | 3775 | 3775 | 365 |
| 557 | 20230915 | 101100 | 543208885 | 3775 | 3780 | 3780 | 3775 | 609 |
| 558 | 20230915 | 101000 | 540909505 | 3780 | 3780 | 3780 | 3775 | 297 |
| 559 | 20230915 | 100900 | 539787510 | 3780 | 3780 | 3780 | 3780 | 162 |
| 560 | 20230915 | 100800 | 539175150 | 3775 | 3775 | 3780 | 3775 | 88 |
| 561 | 20230915 | 100700 | 538842655 | 3780 | 3770 | 3780 | 3765 | 2911 |
| 562 | 20230915 | 100600 | 527865720 | 3765 | 3775 | 3775 | 3765 | 2358 |
| 563 | 20230915 | 100500 | 518981025 | 3770 | 3770 | 3770 | 3770 | 646 |
| 564 | 20230915 | 100400 | 516545605 | 3780 | 3780 | 3780 | 3770 | 410 |
| 565 | 20230915 | 100300 | 514998275 | 3770 | 3775 | 3775 | 3770 | 1442 |
| 566 | 20230915 | 100200 | 509559535 | 3775 | 3775 | 3775 | 3775 | 1 |
| 567 | 20230915 | 100100 | 509555760 | 3780 | 3780 | 3780 | 3780 | 381 |
| 568 | 20230915 | 100000 | 508115580 | 3780 | 3780 | 3780 | 3780 | 2 |
| 569 | 20230915 | 095900 | 508108020 | 3780 | 3775 | 3780 | 3770 | 1000 |
| 570 | 20230915 | 095800 | 504335695 | 3780 | 3780 | 3780 | 3775 | 9 |
| 571 | 20230915 | 095700 | 504301700 | 3775 | 3785 | 3785 | 3775 | 205 |
| 572 | 20230915 | 095600 | 503527435 | 3785 | 3790 | 3790 | 3770 | 637 |
| 573 | 20230915 | 095500 | 501123095 | 3790 | 3790 | 3790 | 3790 | 119 |
| 574 | 20230915 | 095400 | 500672085 | 3790 | 3790 | 3790 | 3770 | 332 |
| 575 | 20230915 | 095300 | 499417305 | 3775 | 3790 | 3790 | 3770 | 1782 |
| 576 | 20230915 | 095200 | 492684715 | 3785 | 3785 | 3790 | 3785 | 291 |
| 577 | 20230915 | 095100 | 491583270 | 3780 | 3780 | 3790 | 3780 | 871 |
| 578 | 20230915 | 095000 | 488290480 | 3780 | 3780 | 3790 | 3780 | 395 |
| 579 | 20230915 | 094900 | 486797280 | 3780 | 3790 | 3790 | 3780 | 336 |
| 580 | 20230915 | 094800 | 485525920 | 3790 | 3780 | 3790 | 3780 | 70 |
| 581 | 20230915 | 094700 | 485260920 | 3775 | 3785 | 3785 | 3775 | 1023 |
| 582 | 20230915 | 094600 | 481392180 | 3780 | 3785 | 3785 | 3780 | 771 |
| 583 | 20230915 | 094500 | 478476550 | 3785 | 3790 | 3790 | 3785 | 972 |
| 584 | 20230915 | 094400 | 474794530 | 3800 | 3790 | 3800 | 3790 | 5922 |
| 585 | 20230915 | 094300 | 452340180 | 3790 | 3785 | 3790 | 3785 | 764 |
| 586 | 20230915 | 094200 | 449445940 | 3785 | 3785 | 3785 | 3785 | 2647 |
| 587 | 20230915 | 094100 | 439427045 | 3780 | 3795 | 3795 | 3780 | 3832 |
| 588 | 20230915 | 094000 | 424911170 | 3795 | 3795 | 3795 | 3795 | 248 |
| 589 | 20230915 | 093900 | 423970010 | 3795 | 3790 | 3795 | 3790 | 487 |
| 590 | 20230915 | 093800 | 422122210 | 3795 | 3795 | 3795 | 3790 | 1047 |
| 591 | 20230915 | 093700 | 418149275 | 3790 | 3795 | 3795 | 3790 | 514 |
| 592 | 20230915 | 093600 | 416199935 | 3795 | 3795 | 3795 | 3790 | 210 |
| 593 | 20230915 | 093500 | 415402995 | 3795 | 3790 | 3795 | 3790 | 1341 |
| 594 | 20230915 | 093400 | 410319805 | 3795 | 3790 | 3795 | 3790 | 1214 |
| 595 | 20230915 | 093300 | 405718395 | 3795 | 3790 | 3795 | 3785 | 445 |
| 596 | 20230915 | 093200 | 404032535 | 3790 | 3785 | 3795 | 3785 | 4997 |
| 597 | 20230915 | 093100 | 385114840 | 3785 | 3785 | 3790 | 3785 | 6125 |
| 598 | 20230915 | 093000 | 361910165 | 3785 | 3785 | 3790 | 3785 | 767 |
| 599 | 20230915 | 092900 | 359007010 | 3790 | 3795 | 3795 | 3785 | 955 |
| 600 | 20230915 | 092800 | 355385515 | 3795 | 3795 | 3795 | 3795 | 2371 |
| 601 | 20230915 | 092700 | 346387570 | 3795 | 3795 | 3800 | 3795 | 1764 |
| 602 | 20230915 | 092600 | 339692540 | 3795 | 3795 | 3795 | 3795 | 230 |
| 603 | 20230915 | 092500 | 338819690 | 3790 | 3785 | 3795 | 3785 | 12127 |
| 604 | 20230915 | 092400 | 292835135 | 3785 | 3785 | 3785 | 3785 | 511 |
| 605 | 20230915 | 092300 | 290901000 | 3785 | 3780 | 3785 | 3775 | 561 |
| 606 | 20230915 | 092200 | 288780495 | 3785 | 3785 | 3785 | 3780 | 683 |
| 607 | 20230915 | 092100 | 286196505 | 3785 | 3790 | 3790 | 3785 | 301 |
| 608 | 20230915 | 092000 | 285056320 | 3790 | 3785 | 3790 | 3785 | 1760 |
| 609 | 20230915 | 091900 | 278393265 | 3785 | 3790 | 3790 | 3780 | 722 |
| 610 | 20230915 | 091800 | 275657505 | 3790 | 3790 | 3790 | 3785 | 270 |
| 611 | 20230915 | 091700 | 274634750 | 3795 | 3790 | 3795 | 3790 | 472 |
| 612 | 20230915 | 091600 | 272844460 | 3780 | 3770 | 3780 | 3770 | 486 |
| 613 | 20230915 | 091500 | 271008395 | 3780 | 3770 | 3790 | 3760 | 1186 |
| 614 | 20230915 | 091400 | 266541335 | 3770 | 3795 | 3795 | 3770 | 722 |
| 615 | 20230915 | 091300 | 263804585 | 3795 | 3795 | 3795 | 3790 | 1935 |
| 616 | 20230915 | 091200 | 256469020 | 3790 | 3795 | 3795 | 3780 | 410 |
| 617 | 20230915 | 091100 | 254916420 | 3795 | 3790 | 3795 | 3755 | 623 |
| 618 | 20230915 | 091000 | 252566335 | 3790 | 3780 | 3805 | 3775 | 17995 |
| 619 | 20230915 | 090900 | 184298500 | 3780 | 3770 | 3780 | 3770 | 3115 |
| 620 | 20230915 | 090800 | 172548565 | 3775 | 3780 | 3780 | 3775 | 748 |
| 621 | 20230915 | 090700 | 169721445 | 3755 | 3785 | 3785 | 3755 | 2606 |
| 622 | 20230915 | 090600 | 159883605 | 3785 | 3785 | 3785 | 3775 | 1884 |
| 623 | 20230915 | 090500 | 152756910 | 3785 | 3790 | 3800 | 3775 | 4772 |
| 624 | 20230915 | 090400 | 134649185 | 3795 | 3760 | 3795 | 3760 | 7214 |
| 625 | 20230915 | 090300 | 107347785 | 3780 | 3785 | 3785 | 3760 | 5420 |
| 626 | 20230915 | 090200 | 86891485 | 3785 | 3755 | 3790 | 3755 | 9418 |
| 627 | 20230915 | 090100 | 51326580 | 3765 | 3735 | 3770 | 3720 | 4652 |
| 628 | 20230915 | 090000 | 33910020 | 3740 | 3710 | 3740 | 3710 | 8130 |