29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 3 | 20230915 | 185100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20230915 | 185000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20230915 | 184900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20230915 | 184800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20230915 | 184700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20230915 | 184600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20230915 | 184500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20230915 | 184400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20230915 | 184300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20230915 | 184200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20230915 | 184100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20230915 | 184000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20230915 | 183900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20230915 | 183800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20230915 | 183700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20230915 | 183600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20230915 | 183500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20230915 | 183400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20230915 | 183300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20230915 | 183200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20230915 | 183100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20230915 | 183000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20230915 | 182900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20230915 | 182800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20230915 | 182700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20230915 | 182600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20230915 | 182500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20230915 | 182400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20230915 | 182300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20230915 | 182200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 33 | 20230915 | 182100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20230915 | 182000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20230915 | 181900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20230915 | 181800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20230915 | 181700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20230915 | 181600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20230915 | 181500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20230915 | 181400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20230915 | 181300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20230915 | 181200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20230915 | 181100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20230915 | 181000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20230915 | 180900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20230915 | 180800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20230915 | 180700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20230915 | 180600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20230915 | 180500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20230915 | 180400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20230915 | 180300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20230915 | 180200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20230915 | 180100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20230915 | 180000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20230915 | 175900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20230915 | 175800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20230915 | 175700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20230915 | 175600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20230915 | 175500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20230915 | 175400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20230915 | 175300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20230915 | 175200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 63 | 20230915 | 175100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20230915 | 175000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20230915 | 174900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20230915 | 174800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20230915 | 174700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20230915 | 174600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20230915 | 174500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20230915 | 174400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20230915 | 174300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20230915 | 174200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20230915 | 174100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20230915 | 174000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20230915 | 173900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20230915 | 173800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20230915 | 173700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20230915 | 173600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20230915 | 173500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20230915 | 173400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20230915 | 173300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20230915 | 173200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20230915 | 173100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20230915 | 173000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20230915 | 172900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20230915 | 172800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20230915 | 172700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20230915 | 172600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20230915 | 172500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20230915 | 172400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20230915 | 172300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20230915 | 172200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 93 | 20230915 | 172100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20230915 | 172000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20230915 | 171900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20230915 | 171800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20230915 | 171700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20230915 | 171600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20230915 | 171500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20230915 | 171400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20230915 | 171300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20230915 | 171200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20230915 | 171100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20230915 | 171000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20230915 | 170900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20230915 | 170800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20230915 | 170700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20230915 | 170600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20230915 | 170500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20230915 | 170400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20230915 | 170300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20230915 | 170200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20230915 | 170100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20230915 | 170000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20230915 | 165900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20230915 | 165800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20230915 | 165700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20230915 | 165600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20230915 | 165500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20230915 | 165400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20230915 | 165300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20230915 | 165200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 123 | 20230915 | 165100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20230915 | 165000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20230915 | 164900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20230915 | 164800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20230915 | 164700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20230915 | 164600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20230915 | 164500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20230915 | 164400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20230915 | 164300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20230915 | 164200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20230915 | 164100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20230915 | 164000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20230915 | 163900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20230915 | 163800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20230915 | 163700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20230915 | 163600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20230915 | 163500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20230915 | 163400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20230915 | 163300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20230915 | 163200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20230915 | 163100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20230915 | 163000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20230915 | 162900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20230915 | 162800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20230915 | 162700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20230915 | 162600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20230915 | 162500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20230915 | 162400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20230915 | 162300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20230915 | 162200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 153 | 20230915 | 162100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20230915 | 162000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20230915 | 161900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20230915 | 161800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20230915 | 161700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20230915 | 161600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20230915 | 161500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20230915 | 161400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20230915 | 161300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20230915 | 161200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20230915 | 161100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20230915 | 161000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20230915 | 160900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20230915 | 160800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20230915 | 160700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20230915 | 160600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20230915 | 160500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20230915 | 160400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20230915 | 160300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20230915 | 160200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20230915 | 160100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20230915 | 160000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20230915 | 155900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20230915 | 155800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20230915 | 155700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20230915 | 155600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20230915 | 155500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20230915 | 155400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20230915 | 155300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20230915 | 155200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 183 | 20230915 | 155100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20230915 | 155000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20230915 | 154900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20230915 | 154800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20230915 | 154700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20230915 | 154600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20230915 | 154500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20230915 | 154400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20230915 | 154300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20230915 | 154200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20230915 | 154100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20230915 | 154000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20230915 | 153900 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20230915 | 153800 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20230915 | 153700 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20230915 | 153600 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20230915 | 153500 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20230915 | 153400 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20230915 | 153300 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20230915 | 153200 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20230915 | 153100 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20230915 | 153000 | 1616346271 | 1416 | 1416 | 1416 | 1416 | 30565 |
| 205 | 20230915 | 152900 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 206 | 20230915 | 152800 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 207 | 20230915 | 152700 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 208 | 20230915 | 152600 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 209 | 20230915 | 152500 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 210 | 20230915 | 152400 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 211 | 20230915 | 152300 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 212 | 20230915 | 152200 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 213 | 20230915 | 152100 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 214 | 20230915 | 152000 | 1573066231 | 1418 | 1418 | 1418 | 1418 | 0 |
| 215 | 20230915 | 151900 | 1573066231 | 1418 | 1418 | 1418 | 1416 | 3048 |
| 216 | 20230915 | 151800 | 1568744307 | 1416 | 1415 | 1418 | 1415 | 3206 |
| 217 | 20230915 | 151700 | 1564204751 | 1416 | 1417 | 1418 | 1416 | 8972 |
| 218 | 20230915 | 151600 | 1551499987 | 1417 | 1417 | 1417 | 1416 | 5732 |
| 219 | 20230915 | 151500 | 1543379243 | 1416 | 1416 | 1416 | 1416 | 494 |
| 220 | 20230915 | 151400 | 1542679739 | 1416 | 1418 | 1418 | 1416 | 3473 |
| 221 | 20230915 | 151300 | 1537758976 | 1418 | 1418 | 1418 | 1416 | 167 |
| 222 | 20230915 | 151200 | 1537522215 | 1416 | 1416 | 1416 | 1416 | 0 |
| 223 | 20230915 | 151100 | 1537522215 | 1416 | 1416 | 1418 | 1416 | 2002 |
| 224 | 20230915 | 151000 | 1534687381 | 1416 | 1415 | 1416 | 1415 | 589 |
| 225 | 20230915 | 150900 | 1533853446 | 1415 | 1417 | 1418 | 1415 | 2166 |
| 226 | 20230915 | 150800 | 1530785612 | 1417 | 1417 | 1417 | 1416 | 788 |
| 227 | 20230915 | 150700 | 1529669022 | 1417 | 1416 | 1417 | 1416 | 632 |
| 228 | 20230915 | 150600 | 1528774025 | 1416 | 1415 | 1416 | 1415 | 626 |
| 229 | 20230915 | 150500 | 1527888233 | 1415 | 1416 | 1416 | 1415 | 2422 |
| 230 | 20230915 | 150400 | 1524460591 | 1415 | 1416 | 1417 | 1415 | 7001 |
| 231 | 20230915 | 150300 | 1514548309 | 1417 | 1419 | 1419 | 1416 | 23181 |
| 232 | 20230915 | 150200 | 1481695421 | 1419 | 1419 | 1419 | 1418 | 550 |
| 233 | 20230915 | 150100 | 1480915008 | 1419 | 1420 | 1420 | 1419 | 1876 |
| 234 | 20230915 | 150000 | 1478252961 | 1420 | 1420 | 1420 | 1420 | 1 |
| 235 | 20230915 | 145900 | 1478251541 | 1420 | 1420 | 1420 | 1419 | 160 |
| 236 | 20230915 | 145800 | 1478024345 | 1420 | 1418 | 1420 | 1418 | 2663 |
| 237 | 20230915 | 145700 | 1474242887 | 1419 | 1420 | 1420 | 1419 | 3689 |
| 238 | 20230915 | 145600 | 1469008115 | 1420 | 1419 | 1420 | 1419 | 2279 |
| 239 | 20230915 | 145500 | 1465773213 | 1419 | 1419 | 1419 | 1419 | 1602 |
| 240 | 20230915 | 145400 | 1463499975 | 1419 | 1418 | 1419 | 1418 | 1564 |
| 241 | 20230915 | 145300 | 1461282092 | 1418 | 1418 | 1418 | 1418 | 8 |
| 242 | 20230915 | 145200 | 1461270748 | 1418 | 1418 | 1418 | 1418 | 19 |
| 243 | 20230915 | 145100 | 1461243806 | 1418 | 1417 | 1418 | 1417 | 1516 |
| 244 | 20230915 | 145000 | 1459094218 | 1417 | 1418 | 1418 | 1417 | 557 |
| 245 | 20230915 | 144900 | 1458304936 | 1418 | 1418 | 1418 | 1418 | 33 |
| 246 | 20230915 | 144800 | 1458258142 | 1417 | 1417 | 1417 | 1417 | 1066 |
| 247 | 20230915 | 144700 | 1456747620 | 1416 | 1417 | 1417 | 1416 | 2146 |
| 248 | 20230915 | 144600 | 1453707330 | 1417 | 1417 | 1417 | 1417 | 503 |
| 249 | 20230915 | 144500 | 1452994579 | 1416 | 1416 | 1416 | 1416 | 661 |
| 250 | 20230915 | 144400 | 1452058603 | 1417 | 1417 | 1417 | 1417 | 410 |
| 251 | 20230915 | 144300 | 1451477633 | 1417 | 1417 | 1417 | 1416 | 1292 |
| 252 | 20230915 | 144200 | 1449646878 | 1417 | 1417 | 1417 | 1416 | 306 |
| 253 | 20230915 | 144100 | 1449213280 | 1417 | 1417 | 1417 | 1417 | 147 |
| 254 | 20230915 | 144000 | 1449004981 | 1415 | 1417 | 1417 | 1415 | 2743 |
| 255 | 20230915 | 143900 | 1445121490 | 1417 | 1417 | 1417 | 1417 | 356 |
| 256 | 20230915 | 143800 | 1444617038 | 1417 | 1415 | 1417 | 1415 | 2551 |
| 257 | 20230915 | 143700 | 1441005917 | 1415 | 1415 | 1416 | 1415 | 1470 |
| 258 | 20230915 | 143600 | 1438925863 | 1415 | 1415 | 1417 | 1414 | 23692 |
| 259 | 20230915 | 143500 | 1405404959 | 1416 | 1417 | 1417 | 1416 | 3447 |
| 260 | 20230915 | 143400 | 1400523491 | 1417 | 1417 | 1417 | 1417 | 105 |
| 261 | 20230915 | 143300 | 1400374706 | 1416 | 1417 | 1417 | 1416 | 1527 |
| 262 | 20230915 | 143200 | 1398212418 | 1417 | 1417 | 1417 | 1417 | 190 |
| 263 | 20230915 | 143100 | 1397943188 | 1417 | 1416 | 1417 | 1416 | 500 |
| 264 | 20230915 | 143000 | 1397235186 | 1416 | 1417 | 1417 | 1416 | 4185 |
| 265 | 20230915 | 142900 | 1391309123 | 1416 | 1417 | 1417 | 1416 | 2359 |
| 266 | 20230915 | 142800 | 1387967921 | 1417 | 1417 | 1417 | 1417 | 273 |
| 267 | 20230915 | 142700 | 1387581080 | 1417 | 1417 | 1417 | 1416 | 544 |
| 268 | 20230915 | 142600 | 1386810252 | 1417 | 1417 | 1417 | 1417 | 4 |
| 269 | 20230915 | 142500 | 1386804584 | 1416 | 1416 | 1416 | 1416 | 1751 |
| 270 | 20230915 | 142400 | 1384325168 | 1415 | 1418 | 1418 | 1415 | 14068 |
| 271 | 20230915 | 142300 | 1364403134 | 1418 | 1417 | 1418 | 1417 | 85 |
| 272 | 20230915 | 142200 | 1364282651 | 1417 | 1418 | 1418 | 1417 | 1222 |
| 273 | 20230915 | 142100 | 1362550614 | 1418 | 1417 | 1418 | 1417 | 262 |
| 274 | 20230915 | 142000 | 1362179198 | 1417 | 1419 | 1419 | 1417 | 2127 |
| 275 | 20230915 | 141900 | 1359161181 | 1419 | 1420 | 1420 | 1419 | 617 |
| 276 | 20230915 | 141800 | 1358285657 | 1420 | 1418 | 1420 | 1418 | 5735 |
| 277 | 20230915 | 141700 | 1350149254 | 1417 | 1418 | 1418 | 1416 | 3719 |
| 278 | 20230915 | 141600 | 1344879393 | 1417 | 1421 | 1421 | 1416 | 26145 |
| 279 | 20230915 | 141500 | 1307817076 | 1422 | 1422 | 1422 | 1422 | 6 |
| 280 | 20230915 | 141400 | 1307808544 | 1422 | 1422 | 1423 | 1419 | 12645 |
| 281 | 20230915 | 141300 | 1289843241 | 1422 | 1422 | 1422 | 1422 | 100 |
| 282 | 20230915 | 141200 | 1289701041 | 1422 | 1422 | 1422 | 1422 | 102 |
| 283 | 20230915 | 141100 | 1289555997 | 1421 | 1422 | 1422 | 1421 | 580 |
| 284 | 20230915 | 141000 | 1288731813 | 1422 | 1422 | 1422 | 1422 | 1482 |
| 285 | 20230915 | 140900 | 1286624409 | 1423 | 1423 | 1423 | 1423 | 1 |
| 286 | 20230915 | 140800 | 1286622986 | 1424 | 1424 | 1424 | 1424 | 0 |
| 287 | 20230915 | 140700 | 1286622986 | 1424 | 1422 | 1425 | 1422 | 1155 |
| 288 | 20230915 | 140600 | 1284978800 | 1422 | 1423 | 1423 | 1422 | 4635 |
| 289 | 20230915 | 140500 | 1278387237 | 1423 | 1423 | 1423 | 1422 | 1119 |
| 290 | 20230915 | 140400 | 1276795900 | 1423 | 1423 | 1423 | 1423 | 1865 |
| 291 | 20230915 | 140300 | 1274142005 | 1423 | 1423 | 1423 | 1423 | 229 |
| 292 | 20230915 | 140200 | 1273816138 | 1423 | 1423 | 1423 | 1423 | 102 |
| 293 | 20230915 | 140100 | 1273670992 | 1423 | 1423 | 1423 | 1423 | 91 |
| 294 | 20230915 | 140000 | 1273541499 | 1425 | 1425 | 1425 | 1425 | 1003 |
| 295 | 20230915 | 135900 | 1272112224 | 1423 | 1425 | 1425 | 1423 | 1502 |
| 296 | 20230915 | 135800 | 1269974874 | 1423 | 1425 | 1425 | 1423 | 55 |
| 297 | 20230915 | 135700 | 1269896603 | 1423 | 1423 | 1423 | 1423 | 0 |
| 298 | 20230915 | 135600 | 1269896603 | 1423 | 1425 | 1425 | 1423 | 8809 |
| 299 | 20230915 | 135500 | 1257349773 | 1425 | 1425 | 1426 | 1425 | 1976 |
| 300 | 20230915 | 135400 | 1254533972 | 1426 | 1426 | 1426 | 1426 | 45 |
| 301 | 20230915 | 135300 | 1254469802 | 1426 | 1425 | 1426 | 1425 | 1158 |
| 302 | 20230915 | 135200 | 1252818852 | 1425 | 1425 | 1425 | 1425 | 95 |
| 303 | 20230915 | 135100 | 1252683477 | 1426 | 1425 | 1426 | 1425 | 1109 |
| 304 | 20230915 | 135000 | 1251103110 | 1426 | 1425 | 1426 | 1425 | 1701 |
| 305 | 20230915 | 134900 | 1248679135 | 1425 | 1426 | 1426 | 1425 | 279 |
| 306 | 20230915 | 134800 | 1248281486 | 1425 | 1425 | 1426 | 1425 | 15795 |
| 307 | 20230915 | 134700 | 1225773511 | 1425 | 1425 | 1425 | 1425 | 4907 |
| 308 | 20230915 | 134600 | 1218781036 | 1426 | 1426 | 1426 | 1426 | 5 |
| 309 | 20230915 | 134500 | 1218773906 | 1425 | 1425 | 1425 | 1425 | 8 |
| 310 | 20230915 | 134400 | 1218762506 | 1425 | 1425 | 1425 | 1425 | 2199 |
| 311 | 20230915 | 134300 | 1215628931 | 1425 | 1425 | 1425 | 1425 | 0 |
| 312 | 20230915 | 134200 | 1215628931 | 1425 | 1425 | 1425 | 1425 | 0 |
| 313 | 20230915 | 134100 | 1215628931 | 1425 | 1425 | 1425 | 1425 | 19 |
| 314 | 20230915 | 134000 | 1215601856 | 1425 | 1425 | 1425 | 1425 | 779 |
| 315 | 20230915 | 133900 | 1214491781 | 1425 | 1425 | 1425 | 1425 | 337 |
| 316 | 20230915 | 133800 | 1214011556 | 1425 | 1425 | 1426 | 1425 | 268 |
| 317 | 20230915 | 133700 | 1213629595 | 1425 | 1425 | 1425 | 1425 | 1 |
| 318 | 20230915 | 133600 | 1213628170 | 1425 | 1426 | 1426 | 1425 | 264 |
| 319 | 20230915 | 133500 | 1213251806 | 1426 | 1426 | 1426 | 1426 | 4500 |
| 320 | 20230915 | 133400 | 1206834806 | 1425 | 1425 | 1425 | 1425 | 201 |
| 321 | 20230915 | 133300 | 1206548381 | 1426 | 1425 | 1426 | 1425 | 500 |
| 322 | 20230915 | 133200 | 1205835809 | 1425 | 1426 | 1426 | 1425 | 1471 |
| 323 | 20230915 | 133100 | 1203739563 | 1426 | 1426 | 1426 | 1426 | 0 |
| 324 | 20230915 | 133000 | 1203739563 | 1426 | 1426 | 1426 | 1426 | 5 |
| 325 | 20230915 | 132900 | 1203732433 | 1426 | 1426 | 1426 | 1426 | 71 |
| 326 | 20230915 | 132800 | 1203631187 | 1427 | 1424 | 1427 | 1424 | 7 |
| 327 | 20230915 | 132700 | 1203621207 | 1427 | 1425 | 1427 | 1424 | 6161 |
| 328 | 20230915 | 132600 | 1194837066 | 1424 | 1425 | 1426 | 1424 | 1263 |
| 329 | 20230915 | 132500 | 1193037609 | 1425 | 1426 | 1426 | 1424 | 6874 |
| 330 | 20230915 | 132400 | 1183241170 | 1426 | 1427 | 1427 | 1426 | 220 |
| 331 | 20230915 | 132300 | 1182927231 | 1427 | 1427 | 1427 | 1427 | 12 |
| 332 | 20230915 | 132200 | 1182910107 | 1426 | 1426 | 1427 | 1426 | 1039 |
| 333 | 20230915 | 132100 | 1181428491 | 1426 | 1426 | 1426 | 1426 | 3822 |
| 334 | 20230915 | 132000 | 1175978319 | 1427 | 1425 | 1427 | 1425 | 201 |
| 335 | 20230915 | 131900 | 1175691494 | 1427 | 1427 | 1427 | 1427 | 455 |
| 336 | 20230915 | 131800 | 1175042209 | 1425 | 1425 | 1425 | 1425 | 3 |
| 337 | 20230915 | 131700 | 1175037934 | 1425 | 1427 | 1427 | 1425 | 441 |
| 338 | 20230915 | 131600 | 1174409368 | 1427 | 1427 | 1427 | 1425 | 541 |
| 339 | 20230915 | 131500 | 1173638219 | 1427 | 1427 | 1427 | 1427 | 0 |
| 340 | 20230915 | 131400 | 1173638219 | 1427 | 1425 | 1427 | 1425 | 1400 |
| 341 | 20230915 | 131300 | 1171641019 | 1425 | 1425 | 1425 | 1425 | 0 |
| 342 | 20230915 | 131200 | 1171641019 | 1425 | 1425 | 1425 | 1425 | 1649 |
| 343 | 20230915 | 131100 | 1169291194 | 1425 | 1426 | 1426 | 1425 | 530 |
| 344 | 20230915 | 131000 | 1168535415 | 1427 | 1426 | 1427 | 1426 | 367 |
| 345 | 20230915 | 130900 | 1168012072 | 1426 | 1426 | 1426 | 1426 | 1 |
| 346 | 20230915 | 130800 | 1168010646 | 1426 | 1426 | 1426 | 1426 | 0 |
| 347 | 20230915 | 130700 | 1168010646 | 1426 | 1426 | 1426 | 1426 | 52 |
| 348 | 20230915 | 130600 | 1167936494 | 1426 | 1426 | 1426 | 1426 | 1843 |
| 349 | 20230915 | 130500 | 1165308376 | 1427 | 1426 | 1427 | 1426 | 672 |
| 350 | 20230915 | 130400 | 1164349770 | 1426 | 1427 | 1427 | 1426 | 2360 |
| 351 | 20230915 | 130300 | 1160983050 | 1427 | 1428 | 1428 | 1427 | 2402 |
| 352 | 20230915 | 130200 | 1157555395 | 1428 | 1428 | 1428 | 1428 | 27 |
| 353 | 20230915 | 130100 | 1157516839 | 1428 | 1428 | 1428 | 1428 | 1651 |
| 354 | 20230915 | 130000 | 1155159211 | 1430 | 1430 | 1430 | 1430 | 1356 |
| 355 | 20230915 | 125900 | 1153220131 | 1430 | 1429 | 1430 | 1428 | 1049 |
| 356 | 20230915 | 125800 | 1151721885 | 1430 | 1430 | 1430 | 1430 | 150 |
| 357 | 20230915 | 125700 | 1151507385 | 1426 | 1426 | 1426 | 1426 | 31 |
| 358 | 20230915 | 125600 | 1151463179 | 1426 | 1426 | 1426 | 1426 | 1372 |
| 359 | 20230915 | 125500 | 1149506707 | 1426 | 1430 | 1430 | 1426 | 311 |
| 360 | 20230915 | 125400 | 1149063181 | 1428 | 1426 | 1428 | 1426 | 301 |
| 361 | 20230915 | 125300 | 1148633355 | 1425 | 1430 | 1430 | 1425 | 3969 |
| 362 | 20230915 | 125200 | 1142969123 | 1430 | 1430 | 1432 | 1430 | 1512 |
| 363 | 20230915 | 125100 | 1140805743 | 1430 | 1431 | 1432 | 1430 | 1399 |
| 364 | 20230915 | 125000 | 1138805167 | 1430 | 1433 | 1433 | 1430 | 503 |
| 365 | 20230915 | 124900 | 1138085868 | 1430 | 1430 | 1430 | 1430 | 5 |
| 366 | 20230915 | 124800 | 1138078718 | 1430 | 1431 | 1433 | 1430 | 4549 |
| 367 | 20230915 | 124700 | 1131570984 | 1431 | 1429 | 1431 | 1429 | 8616 |
| 368 | 20230915 | 124600 | 1119250101 | 1429 | 1429 | 1429 | 1429 | 1219 |
| 369 | 20230915 | 124500 | 1117508150 | 1429 | 1428 | 1430 | 1428 | 1391 |
| 370 | 20230915 | 124400 | 1115519591 | 1429 | 1426 | 1430 | 1426 | 7605 |
| 371 | 20230915 | 124300 | 1104651764 | 1426 | 1425 | 1426 | 1425 | 930 |
| 372 | 20230915 | 124200 | 1103325743 | 1425 | 1426 | 1426 | 1425 | 632 |
| 373 | 20230915 | 124100 | 1102424512 | 1426 | 1426 | 1426 | 1425 | 742 |
| 374 | 20230915 | 124000 | 1101366520 | 1426 | 1427 | 1427 | 1426 | 1660 |
| 375 | 20230915 | 123900 | 1098998074 | 1427 | 1427 | 1428 | 1427 | 790 |
| 376 | 20230915 | 123800 | 1097870743 | 1427 | 1427 | 1427 | 1427 | 41 |
| 377 | 20230915 | 123700 | 1097812236 | 1427 | 1427 | 1427 | 1427 | 33 |
| 378 | 20230915 | 123600 | 1097765145 | 1425 | 1425 | 1427 | 1425 | 361 |
| 379 | 20230915 | 123500 | 1097250718 | 1424 | 1426 | 1426 | 1424 | 427 |
| 380 | 20230915 | 123400 | 1096641892 | 1426 | 1423 | 1426 | 1423 | 5811 |
| 381 | 20230915 | 123300 | 1088366085 | 1423 | 1423 | 1423 | 1423 | 113 |
| 382 | 20230915 | 123200 | 1088205286 | 1423 | 1423 | 1423 | 1423 | 17 |
| 383 | 20230915 | 123100 | 1088181095 | 1422 | 1422 | 1422 | 1422 | 0 |
| 384 | 20230915 | 123000 | 1088181095 | 1422 | 1425 | 1425 | 1422 | 5587 |
| 385 | 20230915 | 122900 | 1080231143 | 1425 | 1425 | 1425 | 1425 | 501 |
| 386 | 20230915 | 122800 | 1079517218 | 1425 | 1425 | 1425 | 1425 | 992 |
| 387 | 20230915 | 122700 | 1078103618 | 1425 | 1424 | 1425 | 1424 | 1508 |
| 388 | 20230915 | 122600 | 1075955718 | 1424 | 1424 | 1424 | 1424 | 1841 |
| 389 | 20230915 | 122500 | 1073334134 | 1424 | 1424 | 1424 | 1424 | 121 |
| 390 | 20230915 | 122400 | 1073161830 | 1424 | 1424 | 1424 | 1424 | 10 |
| 391 | 20230915 | 122300 | 1073147590 | 1424 | 1424 | 1424 | 1423 | 415 |
| 392 | 20230915 | 122200 | 1072556930 | 1424 | 1424 | 1424 | 1424 | 389 |
| 393 | 20230915 | 122100 | 1072002994 | 1424 | 1424 | 1424 | 1424 | 3513 |
| 394 | 20230915 | 122000 | 1067000482 | 1426 | 1426 | 1426 | 1426 | 43 |
| 395 | 20230915 | 121900 | 1066939164 | 1424 | 1424 | 1424 | 1424 | 100 |
| 396 | 20230915 | 121800 | 1066796764 | 1424 | 1424 | 1424 | 1424 | 1 |
| 397 | 20230915 | 121700 | 1066795340 | 1424 | 1424 | 1424 | 1424 | 901 |
| 398 | 20230915 | 121600 | 1065512316 | 1424 | 1424 | 1424 | 1424 | 551 |
| 399 | 20230915 | 121500 | 1064727692 | 1424 | 1424 | 1424 | 1424 | 5 |
| 400 | 20230915 | 121400 | 1064720572 | 1424 | 1425 | 1425 | 1424 | 88 |
| 401 | 20230915 | 121300 | 1064595259 | 1424 | 1426 | 1426 | 1424 | 13 |
| 402 | 20230915 | 121200 | 1064576734 | 1425 | 1427 | 1427 | 1425 | 126 |
| 403 | 20230915 | 121100 | 1064397182 | 1424 | 1424 | 1424 | 1424 | 11 |
| 404 | 20230915 | 121000 | 1064381518 | 1423 | 1423 | 1423 | 1423 | 0 |
| 405 | 20230915 | 120900 | 1064381518 | 1423 | 1423 | 1423 | 1423 | 0 |
| 406 | 20230915 | 120800 | 1064381518 | 1423 | 1423 | 1423 | 1423 | 13 |
| 407 | 20230915 | 120700 | 1064363019 | 1422 | 1425 | 1425 | 1422 | 5367 |
| 408 | 20230915 | 120600 | 1056725118 | 1425 | 1425 | 1425 | 1425 | 0 |
| 409 | 20230915 | 120500 | 1056725118 | 1425 | 1424 | 1425 | 1424 | 1652 |
| 410 | 20230915 | 120400 | 1054371396 | 1425 | 1425 | 1425 | 1425 | 10 |
| 411 | 20230915 | 120300 | 1054357146 | 1425 | 1426 | 1426 | 1425 | 2012 |
| 412 | 20230915 | 120200 | 1051488646 | 1424 | 1424 | 1424 | 1424 | 0 |
| 413 | 20230915 | 120100 | 1051488646 | 1424 | 1424 | 1424 | 1424 | 0 |
| 414 | 20230915 | 120000 | 1051488646 | 1424 | 1424 | 1424 | 1424 | 91 |
| 415 | 20230915 | 115900 | 1051359062 | 1424 | 1422 | 1424 | 1421 | 1215 |
| 416 | 20230915 | 115800 | 1049631589 | 1422 | 1422 | 1422 | 1422 | 750 |
| 417 | 20230915 | 115700 | 1048565089 | 1422 | 1422 | 1422 | 1422 | 200 |
| 418 | 20230915 | 115600 | 1048280689 | 1422 | 1425 | 1425 | 1422 | 3803 |
| 419 | 20230915 | 115500 | 1042868337 | 1426 | 1425 | 1426 | 1425 | 538 |
| 420 | 20230915 | 115400 | 1042101155 | 1425 | 1428 | 1428 | 1425 | 2471 |
| 421 | 20230915 | 115300 | 1038579767 | 1428 | 1425 | 1428 | 1425 | 1017 |
| 422 | 20230915 | 115200 | 1037130488 | 1425 | 1428 | 1428 | 1425 | 82 |
| 423 | 20230915 | 115100 | 1037013542 | 1425 | 1425 | 1425 | 1425 | 0 |
| 424 | 20230915 | 115000 | 1037013542 | 1425 | 1427 | 1427 | 1425 | 2966 |
| 425 | 20230915 | 114900 | 1032786792 | 1429 | 1429 | 1429 | 1429 | 0 |
| 426 | 20230915 | 114800 | 1032786792 | 1429 | 1429 | 1429 | 1429 | 140 |
| 427 | 20230915 | 114700 | 1032586732 | 1430 | 1430 | 1430 | 1430 | 86 |
| 428 | 20230915 | 114600 | 1032463752 | 1430 | 1426 | 1430 | 1426 | 3104 |
| 429 | 20230915 | 114500 | 1028029032 | 1430 | 1429 | 1430 | 1424 | 6331 |
| 430 | 20230915 | 114400 | 1018987044 | 1428 | 1428 | 1428 | 1428 | 1190 |
| 431 | 20230915 | 114300 | 1017287724 | 1427 | 1424 | 1427 | 1424 | 6163 |
| 432 | 20230915 | 114200 | 1008500918 | 1424 | 1424 | 1424 | 1424 | 1590 |
| 433 | 20230915 | 114100 | 1006236758 | 1421 | 1421 | 1421 | 1421 | 0 |
| 434 | 20230915 | 114000 | 1006236758 | 1421 | 1424 | 1424 | 1421 | 3194 |
| 435 | 20230915 | 113900 | 1001694604 | 1425 | 1426 | 1426 | 1425 | 2153 |
| 436 | 20230915 | 113800 | 998626568 | 1426 | 1426 | 1426 | 1426 | 35 |
| 437 | 20230915 | 113700 | 998576658 | 1426 | 1425 | 1426 | 1425 | 1130 |
| 438 | 20230915 | 113600 | 996966396 | 1426 | 1427 | 1427 | 1426 | 378 |
| 439 | 20230915 | 113500 | 996427268 | 1427 | 1427 | 1427 | 1427 | 140 |
| 440 | 20230915 | 113400 | 996227488 | 1427 | 1428 | 1428 | 1427 | 15 |
| 441 | 20230915 | 113300 | 996206082 | 1428 | 1428 | 1428 | 1428 | 501 |
| 442 | 20230915 | 113200 | 995490654 | 1428 | 1428 | 1428 | 1422 | 2852 |
| 443 | 20230915 | 113100 | 991428572 | 1428 | 1428 | 1428 | 1428 | 351 |
| 444 | 20230915 | 113000 | 990927344 | 1428 | 1428 | 1428 | 1428 | 10 |
| 445 | 20230915 | 112900 | 990913064 | 1431 | 1432 | 1432 | 1431 | 11 |
| 446 | 20230915 | 112800 | 990897322 | 1432 | 1432 | 1432 | 1428 | 412 |
| 447 | 20230915 | 112700 | 990307382 | 1436 | 1428 | 1436 | 1428 | 6000 |
| 448 | 20230915 | 112600 | 981714952 | 1427 | 1426 | 1427 | 1426 | 2519 |
| 449 | 20230915 | 112500 | 978120342 | 1426 | 1427 | 1427 | 1426 | 505 |
| 450 | 20230915 | 112400 | 977399710 | 1427 | 1425 | 1427 | 1425 | 7906 |
| 451 | 20230915 | 112300 | 966132650 | 1424 | 1422 | 1424 | 1422 | 2052 |
| 452 | 20230915 | 112200 | 963214704 | 1425 | 1422 | 1425 | 1422 | 1522 |
| 453 | 20230915 | 112100 | 961045860 | 1422 | 1422 | 1422 | 1422 | 3 |
| 454 | 20230915 | 112000 | 961041594 | 1425 | 1422 | 1425 | 1422 | 19 |
| 455 | 20230915 | 111900 | 961014573 | 1422 | 1422 | 1422 | 1422 | 1 |
| 456 | 20230915 | 111800 | 961013151 | 1421 | 1420 | 1421 | 1419 | 5229 |
| 457 | 20230915 | 111700 | 953591645 | 1419 | 1419 | 1419 | 1419 | 2500 |
| 458 | 20230915 | 111600 | 950044145 | 1418 | 1424 | 1425 | 1418 | 8922 |
| 459 | 20230915 | 111500 | 937385944 | 1425 | 1425 | 1425 | 1425 | 5 |
| 460 | 20230915 | 111400 | 937378819 | 1425 | 1425 | 1425 | 1425 | 1153 |
| 461 | 20230915 | 111300 | 935735794 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 462 | 20230915 | 111200 | 934310794 | 1425 | 1426 | 1426 | 1425 | 115 |
| 463 | 20230915 | 111100 | 934146904 | 1425 | 1424 | 1425 | 1424 | 14660 |
| 464 | 20230915 | 111000 | 913266281 | 1420 | 1418 | 1420 | 1418 | 466 |
| 465 | 20230915 | 110900 | 912605103 | 1418 | 1422 | 1422 | 1418 | 1347 |
| 466 | 20230915 | 110800 | 910694431 | 1422 | 1422 | 1422 | 1422 | 2 |
| 467 | 20230915 | 110700 | 910691587 | 1424 | 1424 | 1424 | 1424 | 3 |
| 468 | 20230915 | 110600 | 910687315 | 1424 | 1424 | 1424 | 1424 | 1 |
| 469 | 20230915 | 110500 | 910685891 | 1417 | 1418 | 1424 | 1417 | 4264 |
| 470 | 20230915 | 110400 | 904641034 | 1418 | 1417 | 1418 | 1417 | 1194 |
| 471 | 20230915 | 110300 | 902949132 | 1417 | 1418 | 1422 | 1417 | 1035 |
| 472 | 20230915 | 110200 | 901481447 | 1422 | 1423 | 1424 | 1417 | 6031 |
| 473 | 20230915 | 110100 | 892921508 | 1423 | 1423 | 1423 | 1423 | 30 |
| 474 | 20230915 | 110000 | 892878818 | 1423 | 1424 | 1424 | 1423 | 313 |
| 475 | 20230915 | 105900 | 892433111 | 1425 | 1425 | 1425 | 1425 | 1 |
| 476 | 20230915 | 105800 | 892431686 | 1425 | 1419 | 1425 | 1418 | 13216 |
| 477 | 20230915 | 105700 | 873676966 | 1417 | 1417 | 1417 | 1416 | 3048 |
| 478 | 20230915 | 105600 | 869357951 | 1417 | 1417 | 1417 | 1417 | 559 |
| 479 | 20230915 | 105500 | 868565848 | 1417 | 1418 | 1418 | 1417 | 3042 |
| 480 | 20230915 | 105400 | 864255324 | 1419 | 1420 | 1420 | 1419 | 201 |
| 481 | 20230915 | 105300 | 863970085 | 1420 | 1420 | 1420 | 1419 | 7 |
| 482 | 20230915 | 105200 | 863960150 | 1417 | 1419 | 1420 | 1417 | 4345 |
| 483 | 20230915 | 105100 | 857799978 | 1420 | 1420 | 1420 | 1419 | 1091 |
| 484 | 20230915 | 105000 | 856250839 | 1420 | 1419 | 1420 | 1419 | 14 |
| 485 | 20230915 | 104900 | 856230967 | 1419 | 1419 | 1420 | 1419 | 411 |
| 486 | 20230915 | 104800 | 855647524 | 1420 | 1418 | 1420 | 1418 | 319 |
| 487 | 20230915 | 104700 | 855195148 | 1418 | 1418 | 1420 | 1418 | 463 |
| 488 | 20230915 | 104600 | 854538604 | 1423 | 1423 | 1423 | 1423 | 7 |
| 489 | 20230915 | 104500 | 854528643 | 1417 | 1417 | 1418 | 1417 | 2187 |
| 490 | 20230915 | 104400 | 851427671 | 1417 | 1423 | 1423 | 1417 | 17091 |
| 491 | 20230915 | 104300 | 827163215 | 1423 | 1423 | 1423 | 1421 | 10137 |
| 492 | 20230915 | 104200 | 812748638 | 1425 | 1426 | 1426 | 1422 | 5385 |
| 493 | 20230915 | 104100 | 805082377 | 1426 | 1426 | 1426 | 1426 | 300 |
| 494 | 20230915 | 104000 | 804654577 | 1427 | 1426 | 1427 | 1423 | 3194 |
| 495 | 20230915 | 103900 | 800104957 | 1426 | 1426 | 1426 | 1426 | 1327 |
| 496 | 20230915 | 103800 | 798212655 | 1426 | 1427 | 1427 | 1424 | 5700 |
| 497 | 20230915 | 103700 | 790093665 | 1427 | 1427 | 1427 | 1427 | 308 |
| 498 | 20230915 | 103600 | 789654149 | 1427 | 1427 | 1427 | 1427 | 19 |
| 499 | 20230915 | 103500 | 789627036 | 1427 | 1427 | 1427 | 1427 | 100 |
| 500 | 20230915 | 103400 | 789484336 | 1427 | 1424 | 1427 | 1424 | 2 |
| 501 | 20230915 | 103300 | 789481485 | 1424 | 1424 | 1424 | 1424 | 2 |
| 502 | 20230915 | 103200 | 789478637 | 1424 | 1425 | 1425 | 1424 | 2156 |
| 503 | 20230915 | 103100 | 786406388 | 1425 | 1424 | 1425 | 1424 | 1200 |
| 504 | 20230915 | 103000 | 784696588 | 1424 | 1424 | 1424 | 1424 | 1382 |
| 505 | 20230915 | 102900 | 782728620 | 1424 | 1424 | 1424 | 1424 | 0 |
| 506 | 20230915 | 102800 | 782728620 | 1424 | 1424 | 1424 | 1424 | 0 |
| 507 | 20230915 | 102700 | 782728620 | 1424 | 1424 | 1424 | 1424 | 278 |
| 508 | 20230915 | 102600 | 782332748 | 1424 | 1425 | 1425 | 1424 | 1021 |
| 509 | 20230915 | 102500 | 780878549 | 1425 | 1425 | 1426 | 1425 | 654 |
| 510 | 20230915 | 102400 | 779946579 | 1425 | 1428 | 1430 | 1425 | 5193 |
| 511 | 20230915 | 102300 | 772530822 | 1429 | 1430 | 1430 | 1429 | 314 |
| 512 | 20230915 | 102200 | 772082011 | 1430 | 1428 | 1430 | 1428 | 175 |
| 513 | 20230915 | 102100 | 771832109 | 1425 | 1424 | 1425 | 1424 | 4323 |
| 514 | 20230915 | 102000 | 765672587 | 1425 | 1423 | 1425 | 1423 | 1443 |
| 515 | 20230915 | 101900 | 763616316 | 1423 | 1423 | 1423 | 1423 | 70 |
| 516 | 20230915 | 101800 | 763516706 | 1423 | 1425 | 1425 | 1423 | 3821 |
| 517 | 20230915 | 101700 | 758078623 | 1423 | 1425 | 1425 | 1423 | 2896 |
| 518 | 20230915 | 101600 | 753956789 | 1425 | 1423 | 1425 | 1423 | 105 |
| 519 | 20230915 | 101500 | 753807366 | 1425 | 1422 | 1425 | 1422 | 2596 |
| 520 | 20230915 | 101400 | 750114451 | 1422 | 1422 | 1422 | 1420 | 2394 |
| 521 | 20230915 | 101300 | 746712378 | 1422 | 1420 | 1422 | 1420 | 4639 |
| 522 | 20230915 | 101200 | 740123364 | 1421 | 1421 | 1422 | 1421 | 3584 |
| 523 | 20230915 | 101100 | 735029242 | 1422 | 1425 | 1425 | 1422 | 1433 |
| 524 | 20230915 | 101000 | 732989116 | 1428 | 1428 | 1428 | 1425 | 103 |
| 525 | 20230915 | 100900 | 732842248 | 1426 | 1423 | 1426 | 1421 | 17147 |
| 526 | 20230915 | 100800 | 708449397 | 1423 | 1425 | 1425 | 1423 | 1773 |
| 527 | 20230915 | 100700 | 705925210 | 1425 | 1426 | 1426 | 1425 | 28888 |
| 528 | 20230915 | 100600 | 664759687 | 1426 | 1427 | 1427 | 1426 | 316 |
| 529 | 20230915 | 100500 | 664308825 | 1428 | 1427 | 1428 | 1427 | 7661 |
| 530 | 20230915 | 100400 | 653376576 | 1427 | 1427 | 1427 | 1426 | 10714 |
| 531 | 20230915 | 100300 | 638095875 | 1427 | 1428 | 1428 | 1426 | 6642 |
| 532 | 20230915 | 100200 | 628619505 | 1428 | 1430 | 1430 | 1427 | 4509 |
| 533 | 20230915 | 100100 | 622179009 | 1430 | 1432 | 1432 | 1429 | 8478 |
| 534 | 20230915 | 100000 | 610048996 | 1432 | 1433 | 1433 | 1432 | 1077 |
| 535 | 20230915 | 095900 | 608506632 | 1433 | 1434 | 1434 | 1433 | 1621 |
| 536 | 20230915 | 095800 | 606182119 | 1434 | 1434 | 1434 | 1434 | 159 |
| 537 | 20230915 | 095700 | 605954113 | 1434 | 1434 | 1434 | 1434 | 1979 |
| 538 | 20230915 | 095600 | 603116227 | 1434 | 1437 | 1437 | 1434 | 333 |
| 539 | 20230915 | 095500 | 602638414 | 1436 | 1436 | 1437 | 1435 | 5563 |
| 540 | 20230915 | 095400 | 594649961 | 1436 | 1437 | 1437 | 1436 | 93 |
| 541 | 20230915 | 095300 | 594516350 | 1437 | 1439 | 1439 | 1436 | 986 |
| 542 | 20230915 | 095200 | 593098200 | 1439 | 1435 | 1440 | 1435 | 12989 |
| 543 | 20230915 | 095100 | 574442871 | 1435 | 1435 | 1435 | 1432 | 748 |
| 544 | 20230915 | 095000 | 573369660 | 1432 | 1435 | 1435 | 1431 | 6984 |
| 545 | 20230915 | 094900 | 563372355 | 1435 | 1435 | 1435 | 1435 | 4235 |
| 546 | 20230915 | 094800 | 557295130 | 1435 | 1434 | 1435 | 1434 | 6141 |
| 547 | 20230915 | 094700 | 548483770 | 1434 | 1435 | 1435 | 1434 | 21 |
| 548 | 20230915 | 094600 | 548453636 | 1435 | 1438 | 1438 | 1435 | 2056 |
| 549 | 20230915 | 094500 | 545503262 | 1430 | 1438 | 1438 | 1430 | 2298 |
| 550 | 20230915 | 094400 | 542215178 | 1430 | 1430 | 1439 | 1430 | 17218 |
| 551 | 20230915 | 094300 | 517524065 | 1430 | 1436 | 1436 | 1422 | 281 |
| 552 | 20230915 | 094200 | 517124449 | 1420 | 1437 | 1437 | 1420 | 20392 |
| 553 | 20230915 | 094100 | 488035568 | 1437 | 1437 | 1437 | 1437 | 194 |
| 554 | 20230915 | 094000 | 487756790 | 1435 | 1438 | 1438 | 1434 | 215 |
| 555 | 20230915 | 093900 | 487448310 | 1438 | 1438 | 1438 | 1438 | 55 |
| 556 | 20230915 | 093800 | 487369220 | 1438 | 1438 | 1438 | 1438 | 865 |
| 557 | 20230915 | 093700 | 486125350 | 1438 | 1430 | 1438 | 1430 | 10743 |
| 558 | 20230915 | 093600 | 470739245 | 1430 | 1432 | 1432 | 1430 | 5273 |
| 559 | 20230915 | 093500 | 463195037 | 1432 | 1434 | 1434 | 1432 | 1868 |
| 560 | 20230915 | 093400 | 460519792 | 1434 | 1435 | 1435 | 1434 | 5709 |
| 561 | 20230915 | 093300 | 452332603 | 1435 | 1435 | 1438 | 1435 | 1320 |
| 562 | 20230915 | 093200 | 450438333 | 1438 | 1435 | 1438 | 1435 | 701 |
| 563 | 20230915 | 093100 | 449430805 | 1435 | 1435 | 1436 | 1434 | 6439 |
| 564 | 20230915 | 093000 | 440191529 | 1435 | 1437 | 1437 | 1435 | 762 |
| 565 | 20230915 | 092900 | 439096937 | 1438 | 1439 | 1439 | 1438 | 2313 |
| 566 | 20230915 | 092800 | 435768791 | 1439 | 1440 | 1440 | 1439 | 613 |
| 567 | 20230915 | 092700 | 434886073 | 1440 | 1437 | 1440 | 1437 | 53 |
| 568 | 20230915 | 092600 | 434809873 | 1440 | 1438 | 1441 | 1436 | 129 |
| 569 | 20230915 | 092500 | 434624404 | 1435 | 1438 | 1438 | 1435 | 410 |
| 570 | 20230915 | 092400 | 434036024 | 1438 | 1438 | 1441 | 1438 | 2226 |
| 571 | 20230915 | 092300 | 430829854 | 1440 | 1440 | 1440 | 1440 | 2 |
| 572 | 20230915 | 092200 | 430826974 | 1441 | 1433 | 1441 | 1431 | 14785 |
| 573 | 20230915 | 092100 | 409643315 | 1432 | 1434 | 1435 | 1432 | 5005 |
| 574 | 20230915 | 092000 | 402470655 | 1434 | 1439 | 1439 | 1433 | 5474 |
| 575 | 20230915 | 091900 | 394612722 | 1439 | 1440 | 1440 | 1438 | 1552 |
| 576 | 20230915 | 091800 | 392379656 | 1439 | 1444 | 1444 | 1439 | 6593 |
| 577 | 20230915 | 091700 | 382879225 | 1444 | 1446 | 1446 | 1441 | 5015 |
| 578 | 20230915 | 091600 | 375638498 | 1446 | 1442 | 1446 | 1441 | 10184 |
| 579 | 20230915 | 091500 | 360936905 | 1442 | 1445 | 1445 | 1440 | 24850 |
| 580 | 20230915 | 091400 | 325122934 | 1445 | 1443 | 1449 | 1443 | 19884 |
| 581 | 20230915 | 091300 | 296385926 | 1443 | 1440 | 1443 | 1440 | 7987 |
| 582 | 20230915 | 091200 | 284874764 | 1440 | 1437 | 1443 | 1433 | 17103 |
| 583 | 20230915 | 091100 | 260243701 | 1437 | 1433 | 1439 | 1433 | 7464 |
| 584 | 20230915 | 091000 | 249516784 | 1437 | 1430 | 1437 | 1430 | 5984 |
| 585 | 20230915 | 090900 | 240945937 | 1430 | 1430 | 1432 | 1430 | 1937 |
| 586 | 20230915 | 090800 | 238172803 | 1430 | 1436 | 1436 | 1430 | 3918 |
| 587 | 20230915 | 090700 | 232563119 | 1437 | 1434 | 1438 | 1434 | 3570 |
| 588 | 20230915 | 090600 | 227439973 | 1436 | 1431 | 1436 | 1421 | 13037 |
| 589 | 20230915 | 090500 | 208798470 | 1432 | 1436 | 1440 | 1420 | 20669 |
| 590 | 20230915 | 090400 | 179192710 | 1436 | 1427 | 1436 | 1427 | 23494 |
| 591 | 20230915 | 090300 | 145547606 | 1427 | 1410 | 1427 | 1410 | 7009 |
| 592 | 20230915 | 090200 | 135592916 | 1410 | 1415 | 1415 | 1408 | 46923 |
| 593 | 20230915 | 090100 | 69469017 | 1411 | 1425 | 1425 | 1411 | 19574 |
| 594 | 20230915 | 090000 | 41688036 | 1424 | 1431 | 1431 | 1424 | 27250 |