29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 3 | 20230915 | 185200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20230915 | 185100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20230915 | 185000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20230915 | 184900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20230915 | 184800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20230915 | 184700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20230915 | 184600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20230915 | 184500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20230915 | 184400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20230915 | 184300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20230915 | 184200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20230915 | 184100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20230915 | 184000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20230915 | 183900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20230915 | 183800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20230915 | 183700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20230915 | 183600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20230915 | 183500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20230915 | 183400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20230915 | 183300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20230915 | 183200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20230915 | 183100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20230915 | 183000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20230915 | 182900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20230915 | 182800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20230915 | 182700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20230915 | 182600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20230915 | 182500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20230915 | 182400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20230915 | 182300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 33 | 20230915 | 182200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20230915 | 182100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20230915 | 182000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20230915 | 181900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20230915 | 181800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20230915 | 181700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20230915 | 181600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20230915 | 181500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20230915 | 181400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20230915 | 181300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20230915 | 181200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20230915 | 181100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20230915 | 181000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20230915 | 180900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20230915 | 180800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20230915 | 180700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20230915 | 180600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20230915 | 180500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20230915 | 180400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20230915 | 180300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20230915 | 180200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20230915 | 180100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20230915 | 180000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20230915 | 175900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20230915 | 175800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20230915 | 175700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20230915 | 175600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20230915 | 175500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20230915 | 175400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20230915 | 175300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 63 | 20230915 | 175200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20230915 | 175100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20230915 | 175000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20230915 | 174900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20230915 | 174800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20230915 | 174700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20230915 | 174600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20230915 | 174500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20230915 | 174400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20230915 | 174300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20230915 | 174200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20230915 | 174100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20230915 | 174000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20230915 | 173900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20230915 | 173800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20230915 | 173700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20230915 | 173600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20230915 | 173500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20230915 | 173400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20230915 | 173300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20230915 | 173200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20230915 | 173100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20230915 | 173000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20230915 | 172900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20230915 | 172800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20230915 | 172700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20230915 | 172600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20230915 | 172500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20230915 | 172400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20230915 | 172300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 93 | 20230915 | 172200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20230915 | 172100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20230915 | 172000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20230915 | 171900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20230915 | 171800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20230915 | 171700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20230915 | 171600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20230915 | 171500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20230915 | 171400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20230915 | 171300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20230915 | 171200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20230915 | 171100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20230915 | 171000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20230915 | 170900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20230915 | 170800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20230915 | 170700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20230915 | 170600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20230915 | 170500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20230915 | 170400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20230915 | 170300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20230915 | 170200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20230915 | 170100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20230915 | 170000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20230915 | 165900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20230915 | 165800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20230915 | 165700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20230915 | 165600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20230915 | 165500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20230915 | 165400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20230915 | 165300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 123 | 20230915 | 165200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20230915 | 165100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20230915 | 165000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20230915 | 164900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20230915 | 164800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20230915 | 164700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20230915 | 164600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20230915 | 164500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20230915 | 164400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20230915 | 164300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20230915 | 164200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20230915 | 164100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20230915 | 164000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20230915 | 163900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20230915 | 163800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20230915 | 163700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20230915 | 163600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20230915 | 163500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20230915 | 163400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20230915 | 163300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20230915 | 163200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20230915 | 163100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20230915 | 163000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20230915 | 162900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20230915 | 162800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20230915 | 162700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20230915 | 162600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20230915 | 162500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20230915 | 162400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20230915 | 162300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 153 | 20230915 | 162200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20230915 | 162100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20230915 | 162000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20230915 | 161900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20230915 | 161800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20230915 | 161700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20230915 | 161600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20230915 | 161500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20230915 | 161400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20230915 | 161300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20230915 | 161200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20230915 | 161100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20230915 | 161000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20230915 | 160900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20230915 | 160800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20230915 | 160700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20230915 | 160600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20230915 | 160500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20230915 | 160400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20230915 | 160300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20230915 | 160200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20230915 | 160100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20230915 | 160000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20230915 | 155900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20230915 | 155800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20230915 | 155700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20230915 | 155600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20230915 | 155500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20230915 | 155400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20230915 | 155300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 183 | 20230915 | 155200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20230915 | 155100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20230915 | 155000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20230915 | 154900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20230915 | 154800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20230915 | 154700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20230915 | 154600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20230915 | 154500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20230915 | 154400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20230915 | 154300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20230915 | 154200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20230915 | 154100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20230915 | 154000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20230915 | 153900 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20230915 | 153800 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20230915 | 153700 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20230915 | 153600 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20230915 | 153500 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20230915 | 153400 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20230915 | 153300 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20230915 | 153200 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20230915 | 153100 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20230915 | 153000 | 2117371280 | 4335 | 4335 | 4335 | 4335 | 3890 |
| 206 | 20230915 | 152900 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20230915 | 152800 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20230915 | 152700 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20230915 | 152600 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20230915 | 152500 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20230915 | 152400 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20230915 | 152300 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 213 | 20230915 | 152200 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20230915 | 152100 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 215 | 20230915 | 152000 | 2100508130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 216 | 20230915 | 151900 | 2100508130 | 4345 | 4345 | 4345 | 4335 | 4375 |
| 217 | 20230915 | 151800 | 2081516515 | 4340 | 4345 | 4350 | 4340 | 1641 |
| 218 | 20230915 | 151700 | 2074387835 | 4345 | 4345 | 4345 | 4340 | 2414 |
| 219 | 20230915 | 151600 | 2063899550 | 4345 | 4345 | 4345 | 4345 | 1341 |
| 220 | 20230915 | 151500 | 2058072905 | 4345 | 4335 | 4345 | 4335 | 2684 |
| 221 | 20230915 | 151400 | 2046429735 | 4335 | 4335 | 4335 | 4330 | 836 |
| 222 | 20230915 | 151300 | 2042805680 | 4335 | 4335 | 4335 | 4330 | 17 |
| 223 | 20230915 | 151200 | 2042731995 | 4335 | 4330 | 4335 | 4330 | 2213 |
| 224 | 20230915 | 151100 | 2033138775 | 4335 | 4320 | 4335 | 4320 | 5534 |
| 225 | 20230915 | 151000 | 2009196250 | 4320 | 4325 | 4325 | 4320 | 2275 |
| 226 | 20230915 | 150900 | 1999363480 | 4320 | 4325 | 4325 | 4320 | 941 |
| 227 | 20230915 | 150800 | 1995295600 | 4325 | 4325 | 4325 | 4320 | 259 |
| 228 | 20230915 | 150700 | 1994176545 | 4320 | 4320 | 4320 | 4315 | 1995 |
| 229 | 20230915 | 150600 | 1985558155 | 4320 | 4320 | 4320 | 4315 | 227 |
| 230 | 20230915 | 150500 | 1984578520 | 4315 | 4320 | 4320 | 4315 | 253 |
| 231 | 20230915 | 150400 | 1983486815 | 4320 | 4320 | 4320 | 4315 | 464 |
| 232 | 20230915 | 150300 | 1981484400 | 4320 | 4315 | 4320 | 4315 | 1966 |
| 233 | 20230915 | 150200 | 1973001105 | 4315 | 4315 | 4315 | 4315 | 603 |
| 234 | 20230915 | 150100 | 1970399160 | 4320 | 4320 | 4320 | 4320 | 13 |
| 235 | 20230915 | 150000 | 1970343000 | 4315 | 4320 | 4320 | 4315 | 602 |
| 236 | 20230915 | 145900 | 1967744620 | 4320 | 4320 | 4320 | 4320 | 1038 |
| 237 | 20230915 | 145800 | 1963260460 | 4315 | 4320 | 4320 | 4315 | 1851 |
| 238 | 20230915 | 145700 | 1955273355 | 4320 | 4320 | 4325 | 4320 | 516 |
| 239 | 20230915 | 145600 | 1953044225 | 4325 | 4320 | 4325 | 4320 | 110 |
| 240 | 20230915 | 145500 | 1952569015 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20230915 | 145400 | 1952569015 | 4325 | 4325 | 4325 | 4325 | 100 |
| 242 | 20230915 | 145300 | 1952136515 | 4325 | 4325 | 4325 | 4315 | 730 |
| 243 | 20230915 | 145200 | 1948985275 | 4325 | 4325 | 4325 | 4325 | 2 |
| 244 | 20230915 | 145100 | 1948976625 | 4325 | 4320 | 4325 | 4320 | 1479 |
| 245 | 20230915 | 145000 | 1942587310 | 4320 | 4320 | 4320 | 4320 | 500 |
| 246 | 20230915 | 144900 | 1940427310 | 4325 | 4325 | 4325 | 4320 | 243 |
| 247 | 20230915 | 144800 | 1939377335 | 4320 | 4320 | 4320 | 4320 | 950 |
| 248 | 20230915 | 144700 | 1935273335 | 4315 | 4315 | 4315 | 4315 | 50 |
| 249 | 20230915 | 144600 | 1935057585 | 4320 | 4315 | 4320 | 4315 | 2284 |
| 250 | 20230915 | 144500 | 1925202120 | 4320 | 4320 | 4320 | 4320 | 415 |
| 251 | 20230915 | 144400 | 1923409320 | 4320 | 4320 | 4320 | 4320 | 418 |
| 252 | 20230915 | 144300 | 1921603560 | 4320 | 4315 | 4320 | 4310 | 1830 |
| 253 | 20230915 | 144200 | 1913713700 | 4315 | 4315 | 4315 | 4315 | 730 |
| 254 | 20230915 | 144100 | 1910563750 | 4320 | 4315 | 4320 | 4315 | 1098 |
| 255 | 20230915 | 144000 | 1905825700 | 4315 | 4315 | 4320 | 4315 | 260 |
| 256 | 20230915 | 143900 | 1904703775 | 4320 | 4325 | 4325 | 4315 | 1772 |
| 257 | 20230915 | 143800 | 1897057540 | 4325 | 4315 | 4325 | 4315 | 333 |
| 258 | 20230915 | 143700 | 1895620595 | 4325 | 4325 | 4325 | 4325 | 0 |
| 259 | 20230915 | 143600 | 1895620595 | 4325 | 4325 | 4325 | 4325 | 29 |
| 260 | 20230915 | 143500 | 1895495170 | 4325 | 4320 | 4325 | 4320 | 2294 |
| 261 | 20230915 | 143400 | 1885585085 | 4320 | 4310 | 4320 | 4310 | 1572 |
| 262 | 20230915 | 143300 | 1878794465 | 4320 | 4320 | 4320 | 4320 | 67 |
| 263 | 20230915 | 143200 | 1878505025 | 4320 | 4310 | 4320 | 4310 | 339 |
| 264 | 20230915 | 143100 | 1877042835 | 4320 | 4320 | 4320 | 4315 | 1042 |
| 265 | 20230915 | 143000 | 1872546550 | 4320 | 4315 | 4320 | 4315 | 174 |
| 266 | 20230915 | 142900 | 1871795715 | 4320 | 4315 | 4320 | 4315 | 140 |
| 267 | 20230915 | 142800 | 1871191610 | 4315 | 4315 | 4320 | 4315 | 766 |
| 268 | 20230915 | 142700 | 1867886295 | 4320 | 4310 | 4320 | 4310 | 113 |
| 269 | 20230915 | 142600 | 1867398765 | 4320 | 4310 | 4320 | 4310 | 170 |
| 270 | 20230915 | 142500 | 1866666055 | 4320 | 4320 | 4320 | 4320 | 383 |
| 271 | 20230915 | 142400 | 1865011495 | 4310 | 4310 | 4310 | 4310 | 931 |
| 272 | 20230915 | 142300 | 1860998885 | 4320 | 4315 | 4320 | 4310 | 32 |
| 273 | 20230915 | 142200 | 1860860950 | 4310 | 4315 | 4320 | 4310 | 950 |
| 274 | 20230915 | 142100 | 1856760450 | 4320 | 4315 | 4320 | 4315 | 11 |
| 275 | 20230915 | 142000 | 1856712980 | 4320 | 4320 | 4320 | 4320 | 0 |
| 276 | 20230915 | 141900 | 1856712980 | 4320 | 4320 | 4320 | 4320 | 5 |
| 277 | 20230915 | 141800 | 1856691380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 278 | 20230915 | 141700 | 1856691380 | 4325 | 4310 | 4325 | 4305 | 16 |
| 279 | 20230915 | 141600 | 1856622450 | 4325 | 4325 | 4325 | 4325 | 1 |
| 280 | 20230915 | 141500 | 1856618125 | 4325 | 4320 | 4325 | 4300 | 1326 |
| 281 | 20230915 | 141400 | 1850898545 | 4325 | 4310 | 4325 | 4310 | 6530 |
| 282 | 20230915 | 141300 | 1822714590 | 4310 | 4310 | 4310 | 4310 | 2505 |
| 283 | 20230915 | 141200 | 1811918040 | 4310 | 4310 | 4310 | 4310 | 72 |
| 284 | 20230915 | 141100 | 1811607720 | 4310 | 4310 | 4310 | 4310 | 594 |
| 285 | 20230915 | 141000 | 1809047580 | 4310 | 4305 | 4310 | 4305 | 101 |
| 286 | 20230915 | 140900 | 1808612770 | 4305 | 4310 | 4310 | 4305 | 529 |
| 287 | 20230915 | 140800 | 1806335275 | 4310 | 4305 | 4310 | 4305 | 34 |
| 288 | 20230915 | 140700 | 1806188900 | 4305 | 4300 | 4305 | 4300 | 2860 |
| 289 | 20230915 | 140600 | 1793876605 | 4305 | 4305 | 4305 | 4305 | 1 |
| 290 | 20230915 | 140500 | 1793872300 | 4300 | 4305 | 4305 | 4300 | 140 |
| 291 | 20230915 | 140400 | 1793269650 | 4305 | 4300 | 4305 | 4295 | 290 |
| 292 | 20230915 | 140300 | 1792023885 | 4305 | 4305 | 4305 | 4305 | 0 |
| 293 | 20230915 | 140200 | 1792023885 | 4305 | 4305 | 4305 | 4305 | 20 |
| 294 | 20230915 | 140100 | 1791937785 | 4305 | 4305 | 4305 | 4305 | 0 |
| 295 | 20230915 | 140000 | 1791937785 | 4305 | 4305 | 4305 | 4305 | 0 |
| 296 | 20230915 | 135900 | 1791937785 | 4305 | 4300 | 4305 | 4285 | 26 |
| 297 | 20230915 | 135800 | 1791826325 | 4305 | 4295 | 4310 | 4280 | 6002 |
| 298 | 20230915 | 135700 | 1766081710 | 4305 | 4300 | 4305 | 4290 | 2626 |
| 299 | 20230915 | 135600 | 1754790000 | 4290 | 4290 | 4290 | 4290 | 80 |
| 300 | 20230915 | 135500 | 1754446800 | 4285 | 4285 | 4285 | 4285 | 0 |
| 301 | 20230915 | 135400 | 1754446800 | 4285 | 4285 | 4285 | 4285 | 182 |
| 302 | 20230915 | 135300 | 1753666930 | 4285 | 4290 | 4290 | 4285 | 200 |
| 303 | 20230915 | 135200 | 1752809530 | 4305 | 4305 | 4305 | 4305 | 39 |
| 304 | 20230915 | 135100 | 1752641635 | 4310 | 4300 | 4310 | 4280 | 220 |
| 305 | 20230915 | 135000 | 1751699230 | 4310 | 4310 | 4310 | 4310 | 2 |
| 306 | 20230915 | 134900 | 1751690610 | 4305 | 4310 | 4310 | 4300 | 826 |
| 307 | 20230915 | 134800 | 1748136950 | 4310 | 4305 | 4310 | 4305 | 4 |
| 308 | 20230915 | 134700 | 1748119715 | 4305 | 4310 | 4310 | 4305 | 325 |
| 309 | 20230915 | 134600 | 1746719065 | 4310 | 4310 | 4310 | 4310 | 0 |
| 310 | 20230915 | 134500 | 1746719065 | 4310 | 4300 | 4310 | 4270 | 7520 |
| 311 | 20230915 | 134400 | 1714542800 | 4310 | 4300 | 4310 | 4300 | 374 |
| 312 | 20230915 | 134300 | 1712933860 | 4310 | 4305 | 4310 | 4300 | 1236 |
| 313 | 20230915 | 134200 | 1707618995 | 4310 | 4300 | 4310 | 4300 | 419 |
| 314 | 20230915 | 134100 | 1705815655 | 4310 | 4305 | 4310 | 4305 | 133 |
| 315 | 20230915 | 134000 | 1705243075 | 4310 | 4305 | 4310 | 4305 | 206 |
| 316 | 20230915 | 133900 | 1704356230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 317 | 20230915 | 133800 | 1704356230 | 4310 | 4310 | 4310 | 4310 | 3 |
| 318 | 20230915 | 133700 | 1704343300 | 4310 | 4310 | 4310 | 4310 | 102 |
| 319 | 20230915 | 133600 | 1703903680 | 4310 | 4310 | 4310 | 4310 | 1 |
| 320 | 20230915 | 133500 | 1703899370 | 4310 | 4305 | 4310 | 4305 | 21 |
| 321 | 20230915 | 133400 | 1703808960 | 4305 | 4315 | 4315 | 4285 | 12009 |
| 322 | 20230915 | 133300 | 1652293325 | 4300 | 4310 | 4315 | 4300 | 3541 |
| 323 | 20230915 | 133200 | 1637058575 | 4315 | 4310 | 4315 | 4310 | 52 |
| 324 | 20230915 | 133100 | 1636834200 | 4315 | 4315 | 4315 | 4315 | 0 |
| 325 | 20230915 | 133000 | 1636834200 | 4315 | 4315 | 4315 | 4310 | 12 |
| 326 | 20230915 | 132900 | 1636782455 | 4310 | 4310 | 4310 | 4310 | 50 |
| 327 | 20230915 | 132800 | 1636566955 | 4315 | 4315 | 4315 | 4315 | 0 |
| 328 | 20230915 | 132700 | 1636566955 | 4315 | 4315 | 4315 | 4315 | 73 |
| 329 | 20230915 | 132600 | 1636251960 | 4315 | 4315 | 4315 | 4315 | 0 |
| 330 | 20230915 | 132500 | 1636251960 | 4315 | 4310 | 4315 | 4305 | 1304 |
| 331 | 20230915 | 132400 | 1630638190 | 4315 | 4315 | 4315 | 4315 | 510 |
| 332 | 20230915 | 132300 | 1628437540 | 4315 | 4315 | 4315 | 4305 | 281 |
| 333 | 20230915 | 132200 | 1627225035 | 4310 | 4310 | 4315 | 4310 | 422 |
| 334 | 20230915 | 132100 | 1625406210 | 4310 | 4310 | 4315 | 4310 | 123 |
| 335 | 20230915 | 132000 | 1624876075 | 4310 | 4310 | 4310 | 4310 | 85 |
| 336 | 20230915 | 131900 | 1624509725 | 4315 | 4315 | 4315 | 4315 | 700 |
| 337 | 20230915 | 131800 | 1621489225 | 4315 | 4310 | 4315 | 4310 | 571 |
| 338 | 20230915 | 131700 | 1619025500 | 4310 | 4310 | 4310 | 4310 | 1915 |
| 339 | 20230915 | 131600 | 1610771850 | 4310 | 4305 | 4310 | 4305 | 202 |
| 340 | 20230915 | 131500 | 1609902230 | 4310 | 4310 | 4310 | 4310 | 105 |
| 341 | 20230915 | 131400 | 1609449680 | 4310 | 4310 | 4310 | 4310 | 633 |
| 342 | 20230915 | 131300 | 1606721450 | 4305 | 4305 | 4305 | 4305 | 120 |
| 343 | 20230915 | 131200 | 1606204850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 344 | 20230915 | 131100 | 1606204850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 345 | 20230915 | 131000 | 1606204850 | 4305 | 4300 | 4305 | 4300 | 915 |
| 346 | 20230915 | 130900 | 1602270345 | 4295 | 4295 | 4295 | 4295 | 0 |
| 347 | 20230915 | 130800 | 1602270345 | 4295 | 4295 | 4300 | 4295 | 624 |
| 348 | 20230915 | 130700 | 1599587265 | 4300 | 4300 | 4300 | 4300 | 5 |
| 349 | 20230915 | 130600 | 1599565765 | 4295 | 4295 | 4295 | 4295 | 543 |
| 350 | 20230915 | 130500 | 1597233580 | 4300 | 4290 | 4300 | 4290 | 25 |
| 351 | 20230915 | 130400 | 1597126320 | 4300 | 4300 | 4300 | 4290 | 3401 |
| 352 | 20230915 | 130300 | 1582531285 | 4300 | 4295 | 4300 | 4295 | 511 |
| 353 | 20230915 | 130200 | 1580336535 | 4295 | 4300 | 4300 | 4295 | 1005 |
| 354 | 20230915 | 130100 | 1576020035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 355 | 20230915 | 130000 | 1576020035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 356 | 20230915 | 125900 | 1576020035 | 4300 | 4300 | 4300 | 4300 | 5 |
| 357 | 20230915 | 125800 | 1575998535 | 4295 | 4295 | 4295 | 4295 | 515 |
| 358 | 20230915 | 125700 | 1573786610 | 4300 | 4300 | 4300 | 4300 | 0 |
| 359 | 20230915 | 125600 | 1573786610 | 4300 | 4300 | 4300 | 4300 | 14 |
| 360 | 20230915 | 125500 | 1573726410 | 4295 | 4295 | 4300 | 4295 | 1186 |
| 361 | 20230915 | 125400 | 1568632510 | 4300 | 4300 | 4300 | 4300 | 71 |
| 362 | 20230915 | 125300 | 1568327210 | 4300 | 4300 | 4300 | 4300 | 145 |
| 363 | 20230915 | 125200 | 1567703710 | 4300 | 4300 | 4300 | 4300 | 300 |
| 364 | 20230915 | 125100 | 1566413710 | 4300 | 4300 | 4300 | 4300 | 0 |
| 365 | 20230915 | 125000 | 1566413710 | 4300 | 4300 | 4300 | 4300 | 10 |
| 366 | 20230915 | 124900 | 1566370710 | 4300 | 4300 | 4300 | 4300 | 0 |
| 367 | 20230915 | 124800 | 1566370710 | 4300 | 4300 | 4300 | 4300 | 134 |
| 368 | 20230915 | 124700 | 1565794510 | 4300 | 4300 | 4310 | 4300 | 392 |
| 369 | 20230915 | 124600 | 1564108890 | 4310 | 4310 | 4310 | 4300 | 85 |
| 370 | 20230915 | 124500 | 1563743140 | 4310 | 4305 | 4310 | 4305 | 348 |
| 371 | 20230915 | 124400 | 1562244175 | 4305 | 4300 | 4305 | 4300 | 1024 |
| 372 | 20230915 | 124300 | 1557840245 | 4305 | 4300 | 4305 | 4300 | 614 |
| 373 | 20230915 | 124200 | 1555200025 | 4300 | 4300 | 4300 | 4300 | 180 |
| 374 | 20230915 | 124100 | 1554426025 | 4300 | 4300 | 4300 | 4290 | 4202 |
| 375 | 20230915 | 124000 | 1536398350 | 4300 | 4300 | 4300 | 4300 | 0 |
| 376 | 20230915 | 123900 | 1536398350 | 4300 | 4300 | 4300 | 4300 | 11 |
| 377 | 20230915 | 123800 | 1536351050 | 4300 | 4295 | 4300 | 4295 | 1035 |
| 378 | 20230915 | 123700 | 1531905575 | 4300 | 4295 | 4300 | 4295 | 12 |
| 379 | 20230915 | 123600 | 1531853980 | 4300 | 4300 | 4300 | 4300 | 48 |
| 380 | 20230915 | 123500 | 1531647580 | 4300 | 4300 | 4300 | 4300 | 0 |
| 381 | 20230915 | 123400 | 1531647580 | 4300 | 4300 | 4300 | 4295 | 135 |
| 382 | 20230915 | 123300 | 1531067655 | 4295 | 4300 | 4300 | 4295 | 1073 |
| 383 | 20230915 | 123200 | 1526454120 | 4300 | 4300 | 4300 | 4300 | 201 |
| 384 | 20230915 | 123100 | 1525589820 | 4300 | 4300 | 4300 | 4300 | 15 |
| 385 | 20230915 | 123000 | 1525525320 | 4300 | 4300 | 4300 | 4300 | 607 |
| 386 | 20230915 | 122900 | 1522915220 | 4295 | 4300 | 4300 | 4295 | 1832 |
| 387 | 20230915 | 122800 | 1515038270 | 4305 | 4305 | 4305 | 4305 | 13 |
| 388 | 20230915 | 122700 | 1514982305 | 4305 | 4300 | 4305 | 4300 | 117 |
| 389 | 20230915 | 122600 | 1514479145 | 4300 | 4300 | 4300 | 4300 | 0 |
| 390 | 20230915 | 122500 | 1514479145 | 4300 | 4315 | 4315 | 4300 | 1643 |
| 391 | 20230915 | 122400 | 1507408510 | 4305 | 4305 | 4305 | 4305 | 3 |
| 392 | 20230915 | 122300 | 1507395595 | 4305 | 4305 | 4305 | 4305 | 41 |
| 393 | 20230915 | 122200 | 1507219090 | 4305 | 4305 | 4305 | 4305 | 61 |
| 394 | 20230915 | 122100 | 1506956485 | 4305 | 4305 | 4305 | 4305 | 15 |
| 395 | 20230915 | 122000 | 1506891910 | 4315 | 4315 | 4315 | 4315 | 1 |
| 396 | 20230915 | 121900 | 1506887595 | 4315 | 4300 | 4315 | 4300 | 49 |
| 397 | 20230915 | 121800 | 1506676880 | 4295 | 4300 | 4300 | 4295 | 1066 |
| 398 | 20230915 | 121700 | 1502098240 | 4300 | 4300 | 4300 | 4300 | 1841 |
| 399 | 20230915 | 121600 | 1494181940 | 4300 | 4310 | 4310 | 4300 | 344 |
| 400 | 20230915 | 121500 | 1492702190 | 4310 | 4310 | 4310 | 4310 | 0 |
| 401 | 20230915 | 121400 | 1492702190 | 4310 | 4310 | 4310 | 4310 | 33 |
| 402 | 20230915 | 121300 | 1492559960 | 4310 | 4305 | 4310 | 4300 | 140 |
| 403 | 20230915 | 121200 | 1491957385 | 4310 | 4310 | 4310 | 4310 | 102 |
| 404 | 20230915 | 121100 | 1491517765 | 4305 | 4305 | 4305 | 4300 | 213 |
| 405 | 20230915 | 121000 | 1490601800 | 4315 | 4315 | 4315 | 4315 | 0 |
| 406 | 20230915 | 120900 | 1490601800 | 4315 | 4310 | 4315 | 4310 | 281 |
| 407 | 20230915 | 120800 | 1489390685 | 4310 | 4310 | 4310 | 4310 | 1 |
| 408 | 20230915 | 120700 | 1489386375 | 4310 | 4310 | 4310 | 4310 | 10 |
| 409 | 20230915 | 120600 | 1489343275 | 4310 | 4300 | 4310 | 4300 | 314 |
| 410 | 20230915 | 120500 | 1487990075 | 4310 | 4305 | 4310 | 4305 | 80 |
| 411 | 20230915 | 120400 | 1487645585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 412 | 20230915 | 120300 | 1487645585 | 4305 | 4305 | 4305 | 4305 | 100 |
| 413 | 20230915 | 120200 | 1487215085 | 4295 | 4295 | 4295 | 4295 | 500 |
| 414 | 20230915 | 120100 | 1485067585 | 4300 | 4300 | 4300 | 4300 | 373 |
| 415 | 20230915 | 120000 | 1483463685 | 4300 | 4305 | 4305 | 4300 | 1036 |
| 416 | 20230915 | 115900 | 1479004185 | 4310 | 4310 | 4310 | 4310 | 6 |
| 417 | 20230915 | 115800 | 1478978325 | 4310 | 4305 | 4310 | 4305 | 40 |
| 418 | 20230915 | 115700 | 1478806120 | 4305 | 4295 | 4305 | 4295 | 110 |
| 419 | 20230915 | 115600 | 1478333320 | 4295 | 4295 | 4295 | 4295 | 704 |
| 420 | 20230915 | 115500 | 1475309640 | 4295 | 4295 | 4295 | 4295 | 668 |
| 421 | 20230915 | 115400 | 1472440580 | 4295 | 4300 | 4300 | 4295 | 10323 |
| 422 | 20230915 | 115300 | 1428056785 | 4305 | 4300 | 4305 | 4300 | 165 |
| 423 | 20230915 | 115200 | 1427346880 | 4305 | 4305 | 4305 | 4305 | 748 |
| 424 | 20230915 | 115100 | 1424126740 | 4305 | 4315 | 4315 | 4305 | 3552 |
| 425 | 20230915 | 115000 | 1408835275 | 4315 | 4315 | 4315 | 4310 | 3025 |
| 426 | 20230915 | 114900 | 1395797405 | 4315 | 4315 | 4315 | 4315 | 948 |
| 427 | 20230915 | 114800 | 1391706785 | 4315 | 4315 | 4315 | 4315 | 292 |
| 428 | 20230915 | 114700 | 1390446805 | 4320 | 4320 | 4320 | 4320 | 20 |
| 429 | 20230915 | 114600 | 1390360405 | 4320 | 4325 | 4325 | 4320 | 101 |
| 430 | 20230915 | 114500 | 1389924080 | 4320 | 4320 | 4320 | 4320 | 1432 |
| 431 | 20230915 | 114400 | 1383737840 | 4320 | 4320 | 4320 | 4320 | 50 |
| 432 | 20230915 | 114300 | 1383521840 | 4325 | 4325 | 4325 | 4325 | 1 |
| 433 | 20230915 | 114200 | 1383517515 | 4320 | 4320 | 4320 | 4320 | 24 |
| 434 | 20230915 | 114100 | 1383413835 | 4325 | 4320 | 4325 | 4320 | 11 |
| 435 | 20230915 | 114000 | 1383366310 | 4315 | 4325 | 4325 | 4315 | 87 |
| 436 | 20230915 | 113900 | 1382990835 | 4325 | 4320 | 4325 | 4320 | 566 |
| 437 | 20230915 | 113800 | 1380544215 | 4325 | 4325 | 4325 | 4325 | 1 |
| 438 | 20230915 | 113700 | 1380539890 | 4325 | 4325 | 4325 | 4325 | 1 |
| 439 | 20230915 | 113600 | 1380535565 | 4325 | 4320 | 4325 | 4320 | 73 |
| 440 | 20230915 | 113500 | 1380220200 | 4320 | 4315 | 4320 | 4315 | 1572 |
| 441 | 20230915 | 113400 | 1373437015 | 4315 | 4315 | 4315 | 4315 | 1748 |
| 442 | 20230915 | 113300 | 1365894395 | 4315 | 4315 | 4315 | 4315 | 1404 |
| 443 | 20230915 | 113200 | 1359836135 | 4320 | 4325 | 4325 | 4320 | 14168 |
| 444 | 20230915 | 113100 | 1298630370 | 4330 | 4325 | 4330 | 4325 | 2 |
| 445 | 20230915 | 113000 | 1298621715 | 4325 | 4325 | 4325 | 4325 | 1 |
| 446 | 20230915 | 112900 | 1298617390 | 4325 | 4325 | 4325 | 4325 | 230 |
| 447 | 20230915 | 112800 | 1297622640 | 4320 | 4325 | 4325 | 4320 | 1430 |
| 448 | 20230915 | 112700 | 1291443120 | 4330 | 4330 | 4330 | 4330 | 2 |
| 449 | 20230915 | 112600 | 1291434460 | 4325 | 4325 | 4325 | 4325 | 1 |
| 450 | 20230915 | 112500 | 1291430135 | 4330 | 4330 | 4330 | 4330 | 3 |
| 451 | 20230915 | 112400 | 1291417145 | 4330 | 4330 | 4330 | 4330 | 13 |
| 452 | 20230915 | 112300 | 1291360855 | 4330 | 4330 | 4330 | 4330 | 40 |
| 453 | 20230915 | 112200 | 1291187655 | 4330 | 4320 | 4330 | 4320 | 328 |
| 454 | 20230915 | 112100 | 1289770665 | 4320 | 4320 | 4330 | 4320 | 1002 |
| 455 | 20230915 | 112000 | 1285442015 | 4330 | 4330 | 4330 | 4320 | 56 |
| 456 | 20230915 | 111900 | 1285200035 | 4330 | 4330 | 4330 | 4330 | 129 |
| 457 | 20230915 | 111800 | 1284641465 | 4330 | 4330 | 4330 | 4330 | 110 |
| 458 | 20230915 | 111700 | 1284165165 | 4330 | 4330 | 4330 | 4330 | 3 |
| 459 | 20230915 | 111600 | 1284152175 | 4330 | 4330 | 4330 | 4330 | 5 |
| 460 | 20230915 | 111500 | 1284130525 | 4320 | 4330 | 4330 | 4320 | 348 |
| 461 | 20230915 | 111400 | 1282627065 | 4335 | 4330 | 4335 | 4330 | 1340 |
| 462 | 20230915 | 111300 | 1276821710 | 4325 | 4325 | 4325 | 4325 | 622 |
| 463 | 20230915 | 111200 | 1274131560 | 4325 | 4325 | 4325 | 4325 | 300 |
| 464 | 20230915 | 111100 | 1272834060 | 4320 | 4315 | 4320 | 4315 | 910 |
| 465 | 20230915 | 111000 | 1268902910 | 4320 | 4315 | 4320 | 4310 | 510 |
| 466 | 20230915 | 110900 | 1266702160 | 4315 | 4320 | 4320 | 4315 | 736 |
| 467 | 20230915 | 110800 | 1263525865 | 4320 | 4320 | 4320 | 4320 | 2 |
| 468 | 20230915 | 110700 | 1263517225 | 4315 | 4320 | 4320 | 4315 | 2157 |
| 469 | 20230915 | 110600 | 1254209765 | 4315 | 4320 | 4320 | 4315 | 303 |
| 470 | 20230915 | 110500 | 1252901805 | 4320 | 4315 | 4320 | 4315 | 104 |
| 471 | 20230915 | 110400 | 1252452545 | 4325 | 4315 | 4325 | 4315 | 31 |
| 472 | 20230915 | 110300 | 1252318670 | 4325 | 4325 | 4325 | 4315 | 4 |
| 473 | 20230915 | 110200 | 1252301380 | 4325 | 4320 | 4325 | 4315 | 698 |
| 474 | 20230915 | 110100 | 1249289450 | 4325 | 4325 | 4325 | 4325 | 6 |
| 475 | 20230915 | 110000 | 1249263500 | 4325 | 4325 | 4325 | 4310 | 668 |
| 476 | 20230915 | 105900 | 1246380975 | 4325 | 4325 | 4325 | 4315 | 1700 |
| 477 | 20230915 | 105800 | 1239045455 | 4320 | 4320 | 4320 | 4320 | 1120 |
| 478 | 20230915 | 105700 | 1234207055 | 4320 | 4320 | 4320 | 4320 | 310 |
| 479 | 20230915 | 105600 | 1232867855 | 4325 | 4325 | 4325 | 4325 | 2 |
| 480 | 20230915 | 105500 | 1232859205 | 4320 | 4320 | 4320 | 4320 | 1081 |
| 481 | 20230915 | 105400 | 1228189285 | 4320 | 4320 | 4320 | 4320 | 125 |
| 482 | 20230915 | 105300 | 1227649285 | 4325 | 4325 | 4325 | 4325 | 1 |
| 483 | 20230915 | 105200 | 1227644960 | 4315 | 4325 | 4325 | 4315 | 46 |
| 484 | 20230915 | 105100 | 1227446415 | 4320 | 4320 | 4320 | 4320 | 8 |
| 485 | 20230915 | 105000 | 1227411855 | 4320 | 4325 | 4325 | 4320 | 73 |
| 486 | 20230915 | 104900 | 1227096480 | 4330 | 4310 | 4330 | 4310 | 6 |
| 487 | 20230915 | 104800 | 1227070600 | 4330 | 4320 | 4330 | 4310 | 2353 |
| 488 | 20230915 | 104700 | 1216927240 | 4330 | 4320 | 4330 | 4320 | 202 |
| 489 | 20230915 | 104600 | 1216054090 | 4320 | 4315 | 4320 | 4315 | 343 |
| 490 | 20230915 | 104500 | 1214574025 | 4315 | 4315 | 4315 | 4315 | 1100 |
| 491 | 20230915 | 104400 | 1209827525 | 4320 | 4320 | 4320 | 4320 | 0 |
| 492 | 20230915 | 104300 | 1209827525 | 4320 | 4320 | 4320 | 4320 | 100 |
| 493 | 20230915 | 104200 | 1209395525 | 4325 | 4315 | 4325 | 4315 | 11 |
| 494 | 20230915 | 104100 | 1209347960 | 4315 | 4325 | 4330 | 4315 | 2770 |
| 495 | 20230915 | 104000 | 1197356765 | 4320 | 4320 | 4320 | 4320 | 225 |
| 496 | 20230915 | 103900 | 1196384765 | 4330 | 4330 | 4330 | 4330 | 2879 |
| 497 | 20230915 | 103800 | 1183918695 | 4330 | 4320 | 4330 | 4320 | 2315 |
| 498 | 20230915 | 103700 | 1173906420 | 4320 | 4310 | 4320 | 4310 | 91 |
| 499 | 20230915 | 103600 | 1173514200 | 4310 | 4315 | 4315 | 4310 | 901 |
| 500 | 20230915 | 103500 | 1169627085 | 4315 | 4315 | 4315 | 4310 | 2044 |
| 501 | 20230915 | 103400 | 1160808950 | 4320 | 4330 | 4330 | 4320 | 428 |
| 502 | 20230915 | 103300 | 1158958980 | 4330 | 4330 | 4330 | 4320 | 42 |
| 503 | 20230915 | 103200 | 1158777320 | 4320 | 4330 | 4330 | 4320 | 7 |
| 504 | 20230915 | 103100 | 1158747040 | 4320 | 4330 | 4330 | 4320 | 165 |
| 505 | 20230915 | 103000 | 1158032680 | 4330 | 4320 | 4330 | 4320 | 5 |
| 506 | 20230915 | 102900 | 1158011060 | 4320 | 4320 | 4320 | 4320 | 10 |
| 507 | 20230915 | 102800 | 1157967860 | 4320 | 4330 | 4330 | 4320 | 624 |
| 508 | 20230915 | 102700 | 1155270950 | 4330 | 4320 | 4330 | 4320 | 720 |
| 509 | 20230915 | 102600 | 1152160520 | 4320 | 4325 | 4330 | 4320 | 906 |
| 510 | 20230915 | 102500 | 1148245445 | 4330 | 4330 | 4330 | 4330 | 0 |
| 511 | 20230915 | 102400 | 1148245445 | 4330 | 4330 | 4330 | 4330 | 250 |
| 512 | 20230915 | 102300 | 1147162945 | 4330 | 4325 | 4330 | 4325 | 699 |
| 513 | 20230915 | 102200 | 1144136375 | 4330 | 4335 | 4335 | 4330 | 36 |
| 514 | 20230915 | 102100 | 1143980335 | 4330 | 4330 | 4330 | 4330 | 157 |
| 515 | 20230915 | 102000 | 1143300525 | 4335 | 4330 | 4335 | 4330 | 202 |
| 516 | 20230915 | 101900 | 1142425860 | 4335 | 4335 | 4335 | 4335 | 51 |
| 517 | 20230915 | 101800 | 1142204775 | 4335 | 4335 | 4335 | 4335 | 21 |
| 518 | 20230915 | 101700 | 1142113740 | 4315 | 4325 | 4335 | 4310 | 1771 |
| 519 | 20230915 | 101600 | 1134470690 | 4320 | 4315 | 4320 | 4315 | 1082 |
| 520 | 20230915 | 101500 | 1129799855 | 4310 | 4310 | 4315 | 4310 | 4160 |
| 521 | 20230915 | 101400 | 1111865360 | 4315 | 4315 | 4315 | 4315 | 122 |
| 522 | 20230915 | 101300 | 1111338930 | 4315 | 4315 | 4315 | 4310 | 942 |
| 523 | 20230915 | 101200 | 1107276700 | 4310 | 4315 | 4315 | 4310 | 60 |
| 524 | 20230915 | 101100 | 1107017980 | 4315 | 4310 | 4315 | 4310 | 1448 |
| 525 | 20230915 | 101000 | 1100773740 | 4315 | 4315 | 4315 | 4315 | 501 |
| 526 | 20230915 | 100900 | 1098611925 | 4310 | 4315 | 4315 | 4310 | 205 |
| 527 | 20230915 | 100800 | 1097728350 | 4315 | 4315 | 4315 | 4315 | 1574 |
| 528 | 20230915 | 100700 | 1090936540 | 4320 | 4320 | 4320 | 4315 | 1469 |
| 529 | 20230915 | 100600 | 1084597760 | 4315 | 4320 | 4320 | 4315 | 2083 |
| 530 | 20230915 | 100500 | 1075601955 | 4320 | 4320 | 4320 | 4320 | 6 |
| 531 | 20230915 | 100400 | 1075576035 | 4320 | 4315 | 4320 | 4315 | 284 |
| 532 | 20230915 | 100300 | 1074350570 | 4315 | 4315 | 4320 | 4315 | 1088 |
| 533 | 20230915 | 100200 | 1069655845 | 4310 | 4320 | 4320 | 4310 | 2984 |
| 534 | 20230915 | 100100 | 1056783330 | 4320 | 4320 | 4320 | 4315 | 2748 |
| 535 | 20230915 | 100000 | 1044920100 | 4320 | 4320 | 4325 | 4320 | 642 |
| 536 | 20230915 | 095900 | 1042146655 | 4320 | 4320 | 4320 | 4320 | 1 |
| 537 | 20230915 | 095800 | 1042142335 | 4325 | 4325 | 4330 | 4320 | 1402 |
| 538 | 20230915 | 095700 | 1036074685 | 4330 | 4320 | 4330 | 4315 | 1221 |
| 539 | 20230915 | 095600 | 1030804745 | 4320 | 4325 | 4330 | 4320 | 2433 |
| 540 | 20230915 | 095500 | 1020291915 | 4325 | 4325 | 4325 | 4325 | 3 |
| 541 | 20230915 | 095400 | 1020278940 | 4325 | 4320 | 4325 | 4320 | 530 |
| 542 | 20230915 | 095300 | 1017987840 | 4320 | 4330 | 4330 | 4320 | 176 |
| 543 | 20230915 | 095200 | 1017226670 | 4325 | 4325 | 4325 | 4325 | 767 |
| 544 | 20230915 | 095100 | 1013909395 | 4325 | 4330 | 4330 | 4325 | 823 |
| 545 | 20230915 | 095000 | 1010347820 | 4330 | 4320 | 4330 | 4320 | 128 |
| 546 | 20230915 | 094900 | 1009794840 | 4320 | 4320 | 4320 | 4320 | 1437 |
| 547 | 20230915 | 094800 | 1003587000 | 4320 | 4315 | 4320 | 4315 | 112 |
| 548 | 20230915 | 094700 | 1003103170 | 4320 | 4320 | 4320 | 4315 | 1396 |
| 549 | 20230915 | 094600 | 997074470 | 4320 | 4320 | 4325 | 4315 | 1116 |
| 550 | 20230915 | 094500 | 992258230 | 4315 | 4325 | 4325 | 4315 | 2245 |
| 551 | 20230915 | 094400 | 982563580 | 4330 | 4325 | 4330 | 4320 | 198 |
| 552 | 20230915 | 094300 | 981707625 | 4330 | 4325 | 4330 | 4320 | 1089 |
| 553 | 20230915 | 094200 | 977000600 | 4325 | 4330 | 4330 | 4320 | 7394 |
| 554 | 20230915 | 094100 | 945021760 | 4330 | 4335 | 4350 | 4330 | 5894 |
| 555 | 20230915 | 094000 | 919486745 | 4345 | 4340 | 4350 | 4340 | 1751 |
| 556 | 20230915 | 093900 | 911885545 | 4350 | 4340 | 4350 | 4335 | 127 |
| 557 | 20230915 | 093800 | 911334375 | 4350 | 4350 | 4350 | 4335 | 2222 |
| 558 | 20230915 | 093700 | 901674905 | 4350 | 4355 | 4360 | 4350 | 299 |
| 559 | 20230915 | 093600 | 900373425 | 4360 | 4370 | 4370 | 4350 | 1024 |
| 560 | 20230915 | 093500 | 895906025 | 4350 | 4335 | 4370 | 4330 | 5283 |
| 561 | 20230915 | 093400 | 872938270 | 4335 | 4350 | 4350 | 4335 | 1536 |
| 562 | 20230915 | 093300 | 866266435 | 4350 | 4340 | 4350 | 4340 | 203 |
| 563 | 20230915 | 093200 | 865384400 | 4340 | 4345 | 4350 | 4340 | 2001 |
| 564 | 20230915 | 093100 | 856695865 | 4340 | 4345 | 4350 | 4340 | 5194 |
| 565 | 20230915 | 093000 | 834136005 | 4345 | 4370 | 4370 | 4345 | 5226 |
| 566 | 20230915 | 092900 | 811396885 | 4370 | 4370 | 4380 | 4355 | 2946 |
| 567 | 20230915 | 092800 | 798531505 | 4375 | 4385 | 4385 | 4375 | 731 |
| 568 | 20230915 | 092700 | 795329985 | 4385 | 4385 | 4395 | 4350 | 7055 |
| 569 | 20230915 | 092600 | 764504655 | 4390 | 4400 | 4400 | 4390 | 4386 |
| 570 | 20230915 | 092500 | 745233760 | 4400 | 4400 | 4405 | 4400 | 6628 |
| 571 | 20230915 | 092400 | 716064990 | 4400 | 4400 | 4410 | 4395 | 8128 |
| 572 | 20230915 | 092300 | 680285345 | 4400 | 4395 | 4400 | 4390 | 14224 |
| 573 | 20230915 | 092200 | 617748490 | 4395 | 4375 | 4400 | 4370 | 10344 |
| 574 | 20230915 | 092100 | 572326930 | 4375 | 4370 | 4400 | 4365 | 22742 |
| 575 | 20230915 | 092000 | 472508570 | 4365 | 4380 | 4380 | 4365 | 8509 |
| 576 | 20230915 | 091900 | 435307970 | 4380 | 4380 | 4385 | 4375 | 5666 |
| 577 | 20230915 | 091800 | 410499250 | 4380 | 4380 | 4380 | 4370 | 8877 |
| 578 | 20230915 | 091700 | 371690655 | 4375 | 4360 | 4390 | 4355 | 23567 |
| 579 | 20230915 | 091600 | 268764480 | 4355 | 4340 | 4355 | 4335 | 7632 |
| 580 | 20230915 | 091500 | 235585685 | 4340 | 4340 | 4350 | 4340 | 1410 |
| 581 | 20230915 | 091400 | 229460540 | 4340 | 4355 | 4360 | 4340 | 5897 |
| 582 | 20230915 | 091300 | 203774575 | 4360 | 4345 | 4360 | 4335 | 9940 |
| 583 | 20230915 | 091200 | 160534910 | 4340 | 4310 | 4340 | 4310 | 7603 |
| 584 | 20230915 | 091100 | 127659115 | 4310 | 4310 | 4320 | 4310 | 1613 |
| 585 | 20230915 | 091000 | 120699770 | 4315 | 4290 | 4315 | 4290 | 4379 |
| 586 | 20230915 | 090900 | 101872105 | 4290 | 4280 | 4290 | 4275 | 920 |
| 587 | 20230915 | 090800 | 97934910 | 4280 | 4295 | 4295 | 4280 | 774 |
| 588 | 20230915 | 090700 | 94611335 | 4295 | 4295 | 4295 | 4290 | 2854 |
| 589 | 20230915 | 090600 | 82358860 | 4295 | 4260 | 4295 | 4260 | 3213 |
| 590 | 20230915 | 090500 | 68587035 | 4285 | 4270 | 4285 | 4260 | 2626 |
| 591 | 20230915 | 090400 | 57365695 | 4275 | 4275 | 4275 | 4260 | 15 |
| 592 | 20230915 | 090300 | 57301585 | 4275 | 4250 | 4280 | 4250 | 5015 |
| 593 | 20230915 | 090200 | 35920610 | 4250 | 4250 | 4250 | 4250 | 1523 |
| 594 | 20230915 | 090100 | 29447860 | 4250 | 4280 | 4280 | 4250 | 209 |
| 595 | 20230915 | 090000 | 28559250 | 4280 | 4225 | 4280 | 4225 | 6758 |