30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 3 | 20230915 | 190800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230915 | 190700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230915 | 190600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230915 | 190500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230915 | 190400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230915 | 190300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230915 | 190200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230915 | 190100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230915 | 190000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230915 | 185900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230915 | 185800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230915 | 185700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230915 | 185600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230915 | 185500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230915 | 185400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230915 | 185300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230915 | 185200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230915 | 185100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230915 | 185000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230915 | 184900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230915 | 184800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230915 | 184700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230915 | 184600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230915 | 184500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230915 | 184400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230915 | 184300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230915 | 184200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230915 | 184100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230915 | 184000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230915 | 183900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 33 | 20230915 | 183800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230915 | 183700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230915 | 183600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230915 | 183500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230915 | 183400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230915 | 183300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230915 | 183200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230915 | 183100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230915 | 183000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230915 | 182900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230915 | 182800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230915 | 182700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230915 | 182600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230915 | 182500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230915 | 182400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230915 | 182300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230915 | 182200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230915 | 182100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230915 | 182000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230915 | 181900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230915 | 181800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230915 | 181700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230915 | 181600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230915 | 181500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230915 | 181400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230915 | 181300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230915 | 181200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230915 | 181100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230915 | 181000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230915 | 180900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 63 | 20230915 | 180800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230915 | 180700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230915 | 180600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230915 | 180500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230915 | 180400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230915 | 180300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230915 | 180200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230915 | 180100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230915 | 180000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230915 | 175900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230915 | 175800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230915 | 175700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230915 | 175600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230915 | 175500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230915 | 175400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230915 | 175300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230915 | 175200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230915 | 175100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230915 | 175000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230915 | 174900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230915 | 174800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230915 | 174700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230915 | 174600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230915 | 174500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230915 | 174400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230915 | 174300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230915 | 174200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230915 | 174100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230915 | 174000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230915 | 173900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 93 | 20230915 | 173800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230915 | 173700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230915 | 173600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230915 | 173500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230915 | 173400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230915 | 173300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230915 | 173200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230915 | 173100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230915 | 173000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230915 | 172900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230915 | 172800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230915 | 172700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230915 | 172600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230915 | 172500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230915 | 172400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230915 | 172300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230915 | 172200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230915 | 172100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230915 | 172000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230915 | 171900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230915 | 171800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230915 | 171700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230915 | 171600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230915 | 171500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230915 | 171400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230915 | 171300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230915 | 171200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230915 | 171100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230915 | 171000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230915 | 170900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 123 | 20230915 | 170800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230915 | 170700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230915 | 170600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230915 | 170500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230915 | 170400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230915 | 170300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230915 | 170200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230915 | 170100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230915 | 170000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230915 | 165900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230915 | 165800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230915 | 165700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230915 | 165600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230915 | 165500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230915 | 165400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230915 | 165300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230915 | 165200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230915 | 165100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230915 | 165000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230915 | 164900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230915 | 164800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230915 | 164700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230915 | 164600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230915 | 164500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230915 | 164400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230915 | 164300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230915 | 164200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230915 | 164100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230915 | 164000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230915 | 163900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 153 | 20230915 | 163800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230915 | 163700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230915 | 163600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230915 | 163500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230915 | 163400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230915 | 163300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230915 | 163200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230915 | 163100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230915 | 163000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230915 | 162900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230915 | 162800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230915 | 162700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230915 | 162600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230915 | 162500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230915 | 162400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230915 | 162300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230915 | 162200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230915 | 162100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230915 | 162000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230915 | 161900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230915 | 161800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230915 | 161700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230915 | 161600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230915 | 161500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230915 | 161400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230915 | 161300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230915 | 161200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230915 | 161100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230915 | 161000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230915 | 160900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 183 | 20230915 | 160800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230915 | 160700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230915 | 160600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230915 | 160500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230915 | 160400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230915 | 160300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230915 | 160200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230915 | 160100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230915 | 160000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230915 | 155900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230915 | 155800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230915 | 155700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230915 | 155600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230915 | 155500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230915 | 155400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230915 | 155300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230915 | 155200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230915 | 155100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230915 | 155000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230915 | 154900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230915 | 154800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230915 | 154700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20230915 | 154600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20230915 | 154500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20230915 | 154400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20230915 | 154300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20230915 | 154200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20230915 | 154100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20230915 | 154000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20230915 | 153900 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 213 | 20230915 | 153800 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20230915 | 153700 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20230915 | 153600 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20230915 | 153500 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20230915 | 153400 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20230915 | 153300 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20230915 | 153200 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20230915 | 153100 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20230915 | 153000 | 1246774190 | 8600 | 8600 | 8600 | 8600 | 2795 |
| 222 | 20230915 | 152900 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 223 | 20230915 | 152800 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 224 | 20230915 | 152700 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 225 | 20230915 | 152600 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 226 | 20230915 | 152500 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 227 | 20230915 | 152400 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 228 | 20230915 | 152300 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 229 | 20230915 | 152200 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 230 | 20230915 | 152100 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 231 | 20230915 | 152000 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 0 |
| 232 | 20230915 | 151900 | 1222737190 | 8560 | 8560 | 8560 | 8560 | 302 |
| 233 | 20230915 | 151800 | 1220152070 | 8560 | 8560 | 8570 | 8560 | 535 |
| 234 | 20230915 | 151700 | 1215568400 | 8570 | 8560 | 8570 | 8560 | 537 |
| 235 | 20230915 | 151600 | 1210967010 | 8570 | 8570 | 8570 | 8570 | 19 |
| 236 | 20230915 | 151500 | 1210804180 | 8570 | 8560 | 8570 | 8560 | 402 |
| 237 | 20230915 | 151400 | 1207360060 | 8550 | 8550 | 8550 | 8550 | 74 |
| 238 | 20230915 | 151300 | 1206727360 | 8550 | 8550 | 8560 | 8540 | 169 |
| 239 | 20230915 | 151200 | 1205282440 | 8550 | 8550 | 8550 | 8550 | 14 |
| 240 | 20230915 | 151100 | 1205162740 | 8540 | 8540 | 8540 | 8540 | 232 |
| 241 | 20230915 | 151000 | 1203181460 | 8540 | 8540 | 8550 | 8540 | 25 |
| 242 | 20230915 | 150900 | 1202967930 | 8550 | 8540 | 8550 | 8540 | 704 |
| 243 | 20230915 | 150800 | 1196949120 | 8540 | 8550 | 8550 | 8540 | 115 |
| 244 | 20230915 | 150700 | 1195965890 | 8560 | 8550 | 8560 | 8540 | 183 |
| 245 | 20230915 | 150600 | 1194401620 | 8540 | 8560 | 8560 | 8540 | 1160 |
| 246 | 20230915 | 150500 | 1184484680 | 8550 | 8560 | 8560 | 8550 | 12 |
| 247 | 20230915 | 150400 | 1184381990 | 8570 | 8580 | 8580 | 8570 | 2 |
| 248 | 20230915 | 150300 | 1184364840 | 8560 | 8550 | 8560 | 8550 | 48 |
| 249 | 20230915 | 150200 | 1183954160 | 8550 | 8550 | 8550 | 8550 | 827 |
| 250 | 20230915 | 150100 | 1176883310 | 8550 | 8550 | 8550 | 8550 | 135 |
| 251 | 20230915 | 150000 | 1175729060 | 8550 | 8550 | 8550 | 8550 | 38 |
| 252 | 20230915 | 145900 | 1175404160 | 8560 | 8560 | 8560 | 8560 | 173 |
| 253 | 20230915 | 145800 | 1173923280 | 8570 | 8570 | 8570 | 8560 | 54 |
| 254 | 20230915 | 145700 | 1173460900 | 8570 | 8560 | 8570 | 8560 | 8 |
| 255 | 20230915 | 145600 | 1173392350 | 8540 | 8570 | 8570 | 8530 | 6011 |
| 256 | 20230915 | 145500 | 1122032280 | 8580 | 8570 | 8580 | 8560 | 23 |
| 257 | 20230915 | 145400 | 1121835300 | 8560 | 8560 | 8560 | 8560 | 41 |
| 258 | 20230915 | 145300 | 1121484340 | 8560 | 8580 | 8580 | 8560 | 253 |
| 259 | 20230915 | 145200 | 1119318240 | 8580 | 8580 | 8580 | 8580 | 0 |
| 260 | 20230915 | 145100 | 1119318240 | 8580 | 8570 | 8580 | 8570 | 1062 |
| 261 | 20230915 | 145000 | 1110216170 | 8570 | 8580 | 8580 | 8570 | 2905 |
| 262 | 20230915 | 144900 | 1085306370 | 8580 | 8580 | 8590 | 8580 | 28 |
| 263 | 20230915 | 144800 | 1085066060 | 8580 | 8580 | 8580 | 8580 | 1 |
| 264 | 20230915 | 144700 | 1085057480 | 8580 | 8580 | 8580 | 8580 | 20 |
| 265 | 20230915 | 144600 | 1084885880 | 8580 | 8580 | 8580 | 8580 | 160 |
| 266 | 20230915 | 144500 | 1083513080 | 8590 | 8590 | 8590 | 8590 | 203 |
| 267 | 20230915 | 144400 | 1081769310 | 8580 | 8580 | 8580 | 8580 | 120 |
| 268 | 20230915 | 144300 | 1080739710 | 8580 | 8580 | 8580 | 8580 | 41 |
| 269 | 20230915 | 144200 | 1080387930 | 8590 | 8590 | 8590 | 8590 | 1 |
| 270 | 20230915 | 144100 | 1080379340 | 8590 | 8580 | 8590 | 8580 | 651 |
| 271 | 20230915 | 144000 | 1074793750 | 8580 | 8580 | 8580 | 8580 | 140 |
| 272 | 20230915 | 143900 | 1073592550 | 8580 | 8580 | 8580 | 8580 | 20 |
| 273 | 20230915 | 143800 | 1073420950 | 8580 | 8580 | 8580 | 8580 | 21 |
| 274 | 20230915 | 143700 | 1073240770 | 8580 | 8580 | 8580 | 8580 | 69 |
| 275 | 20230915 | 143600 | 1072648750 | 8580 | 8590 | 8590 | 8580 | 130 |
| 276 | 20230915 | 143500 | 1071532260 | 8600 | 8590 | 8600 | 8590 | 38 |
| 277 | 20230915 | 143400 | 1071205660 | 8600 | 8600 | 8610 | 8600 | 138 |
| 278 | 20230915 | 143300 | 1070018680 | 8610 | 8590 | 8610 | 8590 | 1247 |
| 279 | 20230915 | 143200 | 1059283140 | 8590 | 8600 | 8600 | 8590 | 57 |
| 280 | 20230915 | 143100 | 1058793150 | 8600 | 8600 | 8600 | 8590 | 135 |
| 281 | 20230915 | 143000 | 1057632160 | 8600 | 8590 | 8600 | 8590 | 351 |
| 282 | 20230915 | 142900 | 1054616570 | 8590 | 8580 | 8590 | 8580 | 120 |
| 283 | 20230915 | 142800 | 1053586330 | 8590 | 8590 | 8590 | 8590 | 8 |
| 284 | 20230915 | 142700 | 1053517610 | 8580 | 8580 | 8580 | 8580 | 24 |
| 285 | 20230915 | 142600 | 1053311690 | 8580 | 8580 | 8580 | 8580 | 21 |
| 286 | 20230915 | 142500 | 1053131510 | 8580 | 8580 | 8580 | 8580 | 19 |
| 287 | 20230915 | 142400 | 1052968490 | 8580 | 8590 | 8590 | 8580 | 354 |
| 288 | 20230915 | 142300 | 1049931160 | 8590 | 8580 | 8590 | 8580 | 444 |
| 289 | 20230915 | 142200 | 1046121590 | 8580 | 8580 | 8590 | 8580 | 22 |
| 290 | 20230915 | 142100 | 1045932820 | 8590 | 8580 | 8590 | 8580 | 2 |
| 291 | 20230915 | 142000 | 1045915650 | 8590 | 8590 | 8590 | 8590 | 6 |
| 292 | 20230915 | 141900 | 1045864110 | 8580 | 8580 | 8580 | 8580 | 42 |
| 293 | 20230915 | 141800 | 1045503750 | 8580 | 8580 | 8580 | 8580 | 42 |
| 294 | 20230915 | 141700 | 1045143390 | 8580 | 8590 | 8590 | 8580 | 214 |
| 295 | 20230915 | 141600 | 1043305340 | 8590 | 8590 | 8590 | 8590 | 20 |
| 296 | 20230915 | 141500 | 1043133540 | 8600 | 8590 | 8600 | 8590 | 21 |
| 297 | 20230915 | 141400 | 1042953140 | 8590 | 8590 | 8590 | 8590 | 120 |
| 298 | 20230915 | 141300 | 1041922340 | 8590 | 8580 | 8590 | 8580 | 110 |
| 299 | 20230915 | 141200 | 1040977640 | 8580 | 8580 | 8580 | 8580 | 20 |
| 300 | 20230915 | 141100 | 1040806040 | 8580 | 8580 | 8580 | 8580 | 70 |
| 301 | 20230915 | 141000 | 1040205440 | 8580 | 8570 | 8600 | 8570 | 2194 |
| 302 | 20230915 | 140900 | 1021389080 | 8570 | 8570 | 8570 | 8570 | 142 |
| 303 | 20230915 | 140800 | 1020172140 | 8580 | 8570 | 8580 | 8570 | 70 |
| 304 | 20230915 | 140700 | 1019571740 | 8570 | 8570 | 8570 | 8570 | 40 |
| 305 | 20230915 | 140600 | 1019228940 | 8570 | 8570 | 8570 | 8570 | 112 |
| 306 | 20230915 | 140500 | 1018269100 | 8600 | 8600 | 8600 | 8600 | 10 |
| 307 | 20230915 | 140400 | 1018183100 | 8570 | 8570 | 8570 | 8560 | 470 |
| 308 | 20230915 | 140300 | 1014157650 | 8570 | 8570 | 8570 | 8570 | 20 |
| 309 | 20230915 | 140200 | 1013986250 | 8570 | 8560 | 8570 | 8560 | 1283 |
| 310 | 20230915 | 140100 | 1003003580 | 8560 | 8560 | 8560 | 8560 | 21 |
| 311 | 20230915 | 140000 | 1002823820 | 8560 | 8560 | 8560 | 8560 | 2244 |
| 312 | 20230915 | 135900 | 983615180 | 8550 | 8560 | 8560 | 8550 | 950 |
| 313 | 20230915 | 135800 | 975483590 | 8570 | 8580 | 8580 | 8570 | 306 |
| 314 | 20230915 | 135700 | 972861160 | 8580 | 8580 | 8580 | 8580 | 3 |
| 315 | 20230915 | 135600 | 972835420 | 8580 | 8560 | 8580 | 8560 | 2048 |
| 316 | 20230915 | 135500 | 955275720 | 8570 | 8570 | 8570 | 8570 | 15 |
| 317 | 20230915 | 135400 | 955147170 | 8570 | 8570 | 8570 | 8570 | 214 |
| 318 | 20230915 | 135300 | 953313190 | 8570 | 8570 | 8570 | 8570 | 20 |
| 319 | 20230915 | 135200 | 953141790 | 8570 | 8570 | 8570 | 8570 | 20 |
| 320 | 20230915 | 135100 | 952970390 | 8560 | 8570 | 8570 | 8560 | 2000 |
| 321 | 20230915 | 135000 | 935848050 | 8570 | 8570 | 8570 | 8570 | 234 |
| 322 | 20230915 | 134900 | 933842670 | 8570 | 8560 | 8580 | 8560 | 615 |
| 323 | 20230915 | 134800 | 928572240 | 8560 | 8570 | 8570 | 8560 | 829 |
| 324 | 20230915 | 134700 | 921468810 | 8580 | 8580 | 8580 | 8580 | 111 |
| 325 | 20230915 | 134600 | 920516430 | 8580 | 8580 | 8590 | 8580 | 326 |
| 326 | 20230915 | 134500 | 917719310 | 8580 | 8580 | 8580 | 8580 | 20 |
| 327 | 20230915 | 134400 | 917547710 | 8590 | 8590 | 8590 | 8590 | 5 |
| 328 | 20230915 | 134300 | 917504760 | 8580 | 8580 | 8580 | 8580 | 49 |
| 329 | 20230915 | 134200 | 917084340 | 8580 | 8590 | 8590 | 8580 | 1019 |
| 330 | 20230915 | 134100 | 908335860 | 8600 | 8600 | 8600 | 8600 | 100 |
| 331 | 20230915 | 134000 | 907475860 | 8600 | 8590 | 8600 | 8590 | 44 |
| 332 | 20230915 | 133900 | 907097860 | 8590 | 8590 | 8590 | 8590 | 19 |
| 333 | 20230915 | 133800 | 906934650 | 8600 | 8600 | 8600 | 8600 | 0 |
| 334 | 20230915 | 133700 | 906934650 | 8600 | 8600 | 8600 | 8600 | 1 |
| 335 | 20230915 | 133600 | 906926050 | 8590 | 8590 | 8590 | 8590 | 48 |
| 336 | 20230915 | 133500 | 906513730 | 8590 | 8590 | 8590 | 8590 | 20 |
| 337 | 20230915 | 133400 | 906341930 | 8600 | 8600 | 8600 | 8600 | 70 |
| 338 | 20230915 | 133300 | 905739930 | 8580 | 8590 | 8590 | 8580 | 220 |
| 339 | 20230915 | 133200 | 903852030 | 8590 | 8590 | 8590 | 8590 | 19 |
| 340 | 20230915 | 133100 | 903688820 | 8590 | 8590 | 8590 | 8590 | 30 |
| 341 | 20230915 | 133000 | 903431120 | 8590 | 8580 | 8590 | 8580 | 283 |
| 342 | 20230915 | 132900 | 901000350 | 8590 | 8580 | 8590 | 8580 | 145 |
| 343 | 20230915 | 132800 | 899755000 | 8590 | 8590 | 8590 | 8590 | 30 |
| 344 | 20230915 | 132700 | 899497300 | 8580 | 8580 | 8580 | 8580 | 323 |
| 345 | 20230915 | 132600 | 896725960 | 8580 | 8580 | 8590 | 8580 | 316 |
| 346 | 20230915 | 132500 | 894014640 | 8580 | 8580 | 8580 | 8580 | 19 |
| 347 | 20230915 | 132400 | 893851620 | 8580 | 8580 | 8580 | 8580 | 42 |
| 348 | 20230915 | 132300 | 893491260 | 8580 | 8610 | 8610 | 8580 | 3022 |
| 349 | 20230915 | 132200 | 867534740 | 8610 | 8610 | 8610 | 8610 | 65 |
| 350 | 20230915 | 132100 | 866975090 | 8600 | 8600 | 8600 | 8600 | 19 |
| 351 | 20230915 | 132000 | 866811690 | 8600 | 8600 | 8600 | 8600 | 65 |
| 352 | 20230915 | 131900 | 866252690 | 8600 | 8600 | 8600 | 8600 | 19 |
| 353 | 20230915 | 131800 | 866089290 | 8610 | 8610 | 8610 | 8610 | 367 |
| 354 | 20230915 | 131700 | 862929420 | 8620 | 8610 | 8620 | 8610 | 20 |
| 355 | 20230915 | 131600 | 862757210 | 8620 | 8620 | 8620 | 8620 | 1 |
| 356 | 20230915 | 131500 | 862748590 | 8620 | 8610 | 8620 | 8610 | 111 |
| 357 | 20230915 | 131400 | 861792720 | 8610 | 8620 | 8620 | 8610 | 824 |
| 358 | 20230915 | 131300 | 854696220 | 8620 | 8630 | 8630 | 8620 | 21 |
| 359 | 20230915 | 131200 | 854515190 | 8630 | 8630 | 8630 | 8620 | 27 |
| 360 | 20230915 | 131100 | 854282370 | 8620 | 8620 | 8620 | 8620 | 20 |
| 361 | 20230915 | 131000 | 854109970 | 8630 | 8630 | 8630 | 8630 | 84 |
| 362 | 20230915 | 130900 | 853385050 | 8630 | 8630 | 8630 | 8630 | 1 |
| 363 | 20230915 | 130800 | 853376420 | 8620 | 8620 | 8620 | 8620 | 360 |
| 364 | 20230915 | 130700 | 850273220 | 8610 | 8620 | 8620 | 8610 | 120 |
| 365 | 20230915 | 130600 | 849239020 | 8620 | 8620 | 8630 | 8620 | 28 |
| 366 | 20230915 | 130500 | 848997650 | 8620 | 8620 | 8620 | 8610 | 121 |
| 367 | 20230915 | 130400 | 847954820 | 8610 | 8620 | 8620 | 8610 | 473 |
| 368 | 20230915 | 130300 | 843878160 | 8620 | 8610 | 8620 | 8610 | 134 |
| 369 | 20230915 | 130200 | 842724400 | 8610 | 8610 | 8610 | 8610 | 111 |
| 370 | 20230915 | 130100 | 841768690 | 8620 | 8600 | 8620 | 8600 | 20 |
| 371 | 20230915 | 130000 | 841596670 | 8620 | 8610 | 8620 | 8600 | 122 |
| 372 | 20230915 | 125900 | 840546730 | 8610 | 8610 | 8610 | 8610 | 140 |
| 373 | 20230915 | 125800 | 839341330 | 8610 | 8600 | 8610 | 8600 | 444 |
| 374 | 20230915 | 125700 | 835522920 | 8600 | 8600 | 8600 | 8600 | 20 |
| 375 | 20230915 | 125600 | 835350920 | 8620 | 8620 | 8620 | 8620 | 2 |
| 376 | 20230915 | 125500 | 835333680 | 8620 | 8620 | 8620 | 8620 | 116 |
| 377 | 20230915 | 125400 | 834333760 | 8620 | 8610 | 8620 | 8600 | 422 |
| 378 | 20230915 | 125300 | 830703020 | 8610 | 8610 | 8610 | 8610 | 67 |
| 379 | 20230915 | 125200 | 830126150 | 8610 | 8620 | 8620 | 8610 | 19 |
| 380 | 20230915 | 125100 | 829962460 | 8620 | 8620 | 8620 | 8620 | 650 |
| 381 | 20230915 | 125000 | 824359460 | 8620 | 8620 | 8620 | 8620 | 0 |
| 382 | 20230915 | 124900 | 824359460 | 8620 | 8610 | 8620 | 8610 | 32 |
| 383 | 20230915 | 124800 | 824083820 | 8610 | 8610 | 8610 | 8600 | 1389 |
| 384 | 20230915 | 124700 | 812131530 | 8610 | 8620 | 8620 | 8610 | 203 |
| 385 | 20230915 | 124600 | 810382870 | 8620 | 8620 | 8620 | 8610 | 410 |
| 386 | 20230915 | 124500 | 806848870 | 8620 | 8620 | 8620 | 8620 | 418 |
| 387 | 20230915 | 124400 | 803245710 | 8630 | 8620 | 8630 | 8620 | 20 |
| 388 | 20230915 | 124300 | 803073300 | 8630 | 8620 | 8630 | 8620 | 21 |
| 389 | 20230915 | 124200 | 802892270 | 8630 | 8620 | 8630 | 8620 | 70 |
| 390 | 20230915 | 124100 | 802288360 | 8630 | 8620 | 8630 | 8620 | 41 |
| 391 | 20230915 | 124000 | 801934930 | 8630 | 8630 | 8630 | 8630 | 30 |
| 392 | 20230915 | 123900 | 801676030 | 8630 | 8630 | 8630 | 8630 | 11 |
| 393 | 20230915 | 123800 | 801581100 | 8620 | 8620 | 8620 | 8620 | 20 |
| 394 | 20230915 | 123700 | 801408700 | 8620 | 8620 | 8620 | 8620 | 39 |
| 395 | 20230915 | 123600 | 801072520 | 8620 | 8640 | 8640 | 8620 | 17 |
| 396 | 20230915 | 123500 | 800925880 | 8620 | 8620 | 8620 | 8620 | 493 |
| 397 | 20230915 | 123400 | 796676220 | 8620 | 8640 | 8640 | 8620 | 433 |
| 398 | 20230915 | 123300 | 792939760 | 8640 | 8640 | 8640 | 8640 | 0 |
| 399 | 20230915 | 123200 | 792939760 | 8640 | 8640 | 8640 | 8620 | 48 |
| 400 | 20230915 | 123100 | 792525960 | 8620 | 8620 | 8640 | 8620 | 46 |
| 401 | 20230915 | 123000 | 792129420 | 8640 | 8640 | 8640 | 8640 | 12 |
| 402 | 20230915 | 122900 | 792025740 | 8640 | 8620 | 8640 | 8620 | 20 |
| 403 | 20230915 | 122800 | 791853320 | 8620 | 8620 | 8620 | 8620 | 51 |
| 404 | 20230915 | 122700 | 791413700 | 8620 | 8630 | 8630 | 8620 | 709 |
| 405 | 20230915 | 122600 | 785299850 | 8650 | 8650 | 8650 | 8650 | 5 |
| 406 | 20230915 | 122500 | 785256600 | 8650 | 8630 | 8650 | 8630 | 230 |
| 407 | 20230915 | 122400 | 783267980 | 8630 | 8630 | 8630 | 8630 | 19 |
| 408 | 20230915 | 122300 | 783104010 | 8640 | 8640 | 8640 | 8640 | 100 |
| 409 | 20230915 | 122200 | 782240010 | 8640 | 8630 | 8640 | 8630 | 21 |
| 410 | 20230915 | 122100 | 782058770 | 8630 | 8640 | 8640 | 8630 | 33 |
| 411 | 20230915 | 122000 | 781773940 | 8640 | 8630 | 8640 | 8630 | 344 |
| 412 | 20230915 | 121900 | 778802180 | 8630 | 8630 | 8630 | 8630 | 19 |
| 413 | 20230915 | 121800 | 778638210 | 8640 | 8640 | 8640 | 8640 | 209 |
| 414 | 20230915 | 121700 | 776832450 | 8650 | 8650 | 8650 | 8650 | 200 |
| 415 | 20230915 | 121600 | 775102450 | 8650 | 8650 | 8650 | 8650 | 0 |
| 416 | 20230915 | 121500 | 775102450 | 8650 | 8650 | 8650 | 8650 | 60 |
| 417 | 20230915 | 121400 | 774583450 | 8650 | 8650 | 8660 | 8650 | 169 |
| 418 | 20230915 | 121300 | 773120500 | 8660 | 8660 | 8660 | 8660 | 0 |
| 419 | 20230915 | 121200 | 773120500 | 8660 | 8650 | 8660 | 8650 | 220 |
| 420 | 20230915 | 121100 | 771215500 | 8650 | 8640 | 8650 | 8640 | 633 |
| 421 | 20230915 | 121000 | 765740770 | 8630 | 8640 | 8640 | 8630 | 147 |
| 422 | 20230915 | 120900 | 764470880 | 8640 | 8650 | 8650 | 8640 | 12 |
| 423 | 20230915 | 120800 | 764367140 | 8650 | 8650 | 8650 | 8640 | 459 |
| 424 | 20230915 | 120700 | 760396940 | 8650 | 8640 | 8650 | 8640 | 452 |
| 425 | 20230915 | 120600 | 756487330 | 8640 | 8640 | 8640 | 8640 | 266 |
| 426 | 20230915 | 120500 | 754189090 | 8630 | 8630 | 8630 | 8630 | 19 |
| 427 | 20230915 | 120400 | 754025120 | 8640 | 8630 | 8640 | 8630 | 172 |
| 428 | 20230915 | 120300 | 752540740 | 8640 | 8630 | 8640 | 8630 | 20 |
| 429 | 20230915 | 120200 | 752368130 | 8640 | 8640 | 8640 | 8630 | 107 |
| 430 | 20230915 | 120100 | 751443850 | 8640 | 8650 | 8650 | 8640 | 22 |
| 431 | 20230915 | 120000 | 751253750 | 8650 | 8630 | 8650 | 8630 | 820 |
| 432 | 20230915 | 115900 | 744176880 | 8630 | 8630 | 8630 | 8620 | 71 |
| 433 | 20230915 | 115800 | 743564350 | 8630 | 8630 | 8630 | 8630 | 21 |
| 434 | 20230915 | 115700 | 743383120 | 8620 | 8630 | 8630 | 8620 | 151 |
| 435 | 20230915 | 115600 | 742080380 | 8630 | 8630 | 8630 | 8620 | 73 |
| 436 | 20230915 | 115500 | 741450590 | 8620 | 8630 | 8630 | 8620 | 11 |
| 437 | 20230915 | 115400 | 741355670 | 8630 | 8630 | 8630 | 8620 | 211 |
| 438 | 20230915 | 115300 | 739536830 | 8630 | 8630 | 8630 | 8630 | 78 |
| 439 | 20230915 | 115200 | 738863690 | 8620 | 8620 | 8620 | 8620 | 202 |
| 440 | 20230915 | 115100 | 737122450 | 8620 | 8620 | 8620 | 8620 | 81 |
| 441 | 20230915 | 115000 | 736424230 | 8620 | 8620 | 8620 | 8610 | 156 |
| 442 | 20230915 | 114900 | 735079960 | 8620 | 8610 | 8620 | 8610 | 20 |
| 443 | 20230915 | 114800 | 734907750 | 8620 | 8620 | 8620 | 8620 | 500 |
| 444 | 20230915 | 114700 | 730597750 | 8620 | 8620 | 8620 | 8620 | 21 |
| 445 | 20230915 | 114600 | 730416730 | 8620 | 8620 | 8620 | 8620 | 339 |
| 446 | 20230915 | 114500 | 727494550 | 8620 | 8620 | 8620 | 8620 | 3 |
| 447 | 20230915 | 114400 | 727468690 | 8630 | 8640 | 8640 | 8630 | 39 |
| 448 | 20230915 | 114300 | 727131950 | 8640 | 8640 | 8640 | 8640 | 0 |
| 449 | 20230915 | 114200 | 727131950 | 8640 | 8640 | 8640 | 8640 | 657 |
| 450 | 20230915 | 114100 | 721455470 | 8650 | 8640 | 8650 | 8640 | 42 |
| 451 | 20230915 | 114000 | 721092580 | 8650 | 8640 | 8650 | 8640 | 19 |
| 452 | 20230915 | 113900 | 720928410 | 8640 | 8620 | 8640 | 8620 | 311 |
| 453 | 20230915 | 113800 | 718244660 | 8630 | 8650 | 8650 | 8620 | 120 |
| 454 | 20230915 | 113700 | 717208670 | 8640 | 8640 | 8640 | 8640 | 20 |
| 455 | 20230915 | 113600 | 717035870 | 8650 | 8650 | 8650 | 8650 | 2 |
| 456 | 20230915 | 113500 | 717018570 | 8640 | 8640 | 8650 | 8640 | 332 |
| 457 | 20230915 | 113400 | 714150070 | 8640 | 8640 | 8640 | 8630 | 37 |
| 458 | 20230915 | 113300 | 713830590 | 8620 | 8620 | 8620 | 8620 | 19 |
| 459 | 20230915 | 113200 | 713666810 | 8640 | 8620 | 8640 | 8620 | 21 |
| 460 | 20230915 | 113100 | 713485770 | 8640 | 8640 | 8640 | 8640 | 1 |
| 461 | 20230915 | 113000 | 713477130 | 8640 | 8630 | 8640 | 8630 | 246 |
| 462 | 20230915 | 112900 | 711354140 | 8630 | 8620 | 8630 | 8620 | 239 |
| 463 | 20230915 | 112800 | 709292950 | 8620 | 8610 | 8620 | 8600 | 375 |
| 464 | 20230915 | 112700 | 706067030 | 8610 | 8610 | 8610 | 8610 | 77 |
| 465 | 20230915 | 112600 | 705404060 | 8610 | 8610 | 8610 | 8610 | 200 |
| 466 | 20230915 | 112500 | 703682060 | 8610 | 8610 | 8610 | 8610 | 300 |
| 467 | 20230915 | 112400 | 701099060 | 8600 | 8600 | 8600 | 8600 | 386 |
| 468 | 20230915 | 112300 | 697779460 | 8600 | 8600 | 8600 | 8600 | 318 |
| 469 | 20230915 | 112200 | 695044660 | 8610 | 8600 | 8610 | 8600 | 193 |
| 470 | 20230915 | 112100 | 693383130 | 8610 | 8620 | 8620 | 8610 | 593 |
| 471 | 20230915 | 112000 | 688274660 | 8620 | 8630 | 8630 | 8620 | 324 |
| 472 | 20230915 | 111900 | 685481680 | 8620 | 8620 | 8620 | 8620 | 64 |
| 473 | 20230915 | 111800 | 684930000 | 8620 | 8620 | 8620 | 8620 | 5 |
| 474 | 20230915 | 111700 | 684886900 | 8630 | 8620 | 8630 | 8620 | 78 |
| 475 | 20230915 | 111600 | 684214530 | 8630 | 8610 | 8630 | 8610 | 471 |
| 476 | 20230915 | 111500 | 680154890 | 8610 | 8620 | 8620 | 8610 | 296 |
| 477 | 20230915 | 111400 | 677604760 | 8620 | 8640 | 8640 | 8620 | 282 |
| 478 | 20230915 | 111300 | 675173720 | 8630 | 8620 | 8630 | 8620 | 104 |
| 479 | 20230915 | 111200 | 674276390 | 8650 | 8620 | 8650 | 8620 | 500 |
| 480 | 20230915 | 111100 | 669954790 | 8610 | 8610 | 8610 | 8610 | 20 |
| 481 | 20230915 | 111000 | 669782590 | 8620 | 8620 | 8620 | 8620 | 21 |
| 482 | 20230915 | 110900 | 669601570 | 8620 | 8610 | 8620 | 8610 | 179 |
| 483 | 20230915 | 110800 | 668058780 | 8610 | 8610 | 8610 | 8610 | 49 |
| 484 | 20230915 | 110700 | 667636890 | 8610 | 8610 | 8610 | 8610 | 20 |
| 485 | 20230915 | 110600 | 667464690 | 8620 | 8630 | 8630 | 8620 | 718 |
| 486 | 20230915 | 110500 | 661268920 | 8630 | 8640 | 8640 | 8630 | 99 |
| 487 | 20230915 | 110400 | 660413750 | 8650 | 8650 | 8650 | 8640 | 1072 |
| 488 | 20230915 | 110300 | 651151550 | 8640 | 8660 | 8660 | 8640 | 170 |
| 489 | 20230915 | 110200 | 649681850 | 8670 | 8640 | 8690 | 8630 | 9628 |
| 490 | 20230915 | 110100 | 566311610 | 8650 | 8630 | 8650 | 8630 | 2057 |
| 491 | 20230915 | 110000 | 548551230 | 8620 | 8620 | 8620 | 8610 | 616 |
| 492 | 20230915 | 105900 | 543241520 | 8610 | 8620 | 8620 | 8610 | 49 |
| 493 | 20230915 | 105800 | 542819330 | 8620 | 8620 | 8620 | 8600 | 251 |
| 494 | 20230915 | 105700 | 540656110 | 8620 | 8620 | 8620 | 8620 | 11 |
| 495 | 20230915 | 105600 | 540561290 | 8620 | 8620 | 8620 | 8610 | 1221 |
| 496 | 20230915 | 105500 | 530047130 | 8610 | 8620 | 8630 | 8610 | 818 |
| 497 | 20230915 | 105400 | 522996060 | 8620 | 8610 | 8630 | 8610 | 873 |
| 498 | 20230915 | 105300 | 515470870 | 8600 | 8590 | 8600 | 8580 | 1809 |
| 499 | 20230915 | 105200 | 499920640 | 8590 | 8590 | 8590 | 8570 | 145 |
| 500 | 20230915 | 105100 | 498676720 | 8570 | 8570 | 8570 | 8570 | 1 |
| 501 | 20230915 | 105000 | 498668150 | 8590 | 8570 | 8590 | 8570 | 594 |
| 502 | 20230915 | 104900 | 493576370 | 8570 | 8570 | 8570 | 8570 | 20 |
| 503 | 20230915 | 104800 | 493404970 | 8570 | 8570 | 8570 | 8570 | 19 |
| 504 | 20230915 | 104700 | 493242140 | 8570 | 8570 | 8570 | 8570 | 55 |
| 505 | 20230915 | 104600 | 492770790 | 8570 | 8560 | 8570 | 8560 | 192 |
| 506 | 20230915 | 104500 | 491127120 | 8560 | 8570 | 8570 | 8560 | 679 |
| 507 | 20230915 | 104400 | 485309090 | 8570 | 8570 | 8580 | 8570 | 106 |
| 508 | 20230915 | 104300 | 484400660 | 8570 | 8570 | 8570 | 8560 | 320 |
| 509 | 20230915 | 104200 | 481658460 | 8570 | 8560 | 8570 | 8560 | 21 |
| 510 | 20230915 | 104100 | 481478690 | 8570 | 8570 | 8570 | 8570 | 281 |
| 511 | 20230915 | 104000 | 479070520 | 8570 | 8570 | 8570 | 8570 | 130 |
| 512 | 20230915 | 103900 | 477956420 | 8570 | 8570 | 8570 | 8570 | 0 |
| 513 | 20230915 | 103800 | 477956420 | 8570 | 8580 | 8580 | 8570 | 145 |
| 514 | 20230915 | 103700 | 476713220 | 8580 | 8580 | 8580 | 8580 | 5 |
| 515 | 20230915 | 103600 | 476670320 | 8580 | 8580 | 8580 | 8580 | 0 |
| 516 | 20230915 | 103500 | 476670320 | 8580 | 8580 | 8580 | 8580 | 301 |
| 517 | 20230915 | 103400 | 474087740 | 8580 | 8580 | 8580 | 8580 | 560 |
| 518 | 20230915 | 103300 | 469282940 | 8590 | 8590 | 8590 | 8590 | 0 |
| 519 | 20230915 | 103200 | 469282940 | 8590 | 8590 | 8590 | 8590 | 53 |
| 520 | 20230915 | 103100 | 468827670 | 8590 | 8600 | 8600 | 8590 | 148 |
| 521 | 20230915 | 103000 | 467555870 | 8610 | 8610 | 8610 | 8610 | 314 |
| 522 | 20230915 | 102900 | 464852330 | 8610 | 8600 | 8610 | 8600 | 100 |
| 523 | 20230915 | 102800 | 463991930 | 8600 | 8600 | 8600 | 8600 | 2 |
| 524 | 20230915 | 102700 | 463974730 | 8590 | 8590 | 8590 | 8590 | 10 |
| 525 | 20230915 | 102600 | 463888830 | 8590 | 8610 | 8610 | 8590 | 285 |
| 526 | 20230915 | 102500 | 461440460 | 8620 | 8620 | 8620 | 8620 | 0 |
| 527 | 20230915 | 102400 | 461440460 | 8620 | 8620 | 8620 | 8620 | 0 |
| 528 | 20230915 | 102300 | 461440460 | 8620 | 8600 | 8620 | 8600 | 503 |
| 529 | 20230915 | 102200 | 457113110 | 8600 | 8600 | 8600 | 8600 | 157 |
| 530 | 20230915 | 102100 | 455762910 | 8600 | 8610 | 8610 | 8600 | 257 |
| 531 | 20230915 | 102000 | 453552540 | 8610 | 8620 | 8620 | 8610 | 291 |
| 532 | 20230915 | 101900 | 451046800 | 8630 | 8620 | 8630 | 8620 | 415 |
| 533 | 20230915 | 101800 | 447469400 | 8620 | 8610 | 8620 | 8610 | 401 |
| 534 | 20230915 | 101700 | 444013280 | 8610 | 8610 | 8610 | 8610 | 317 |
| 535 | 20230915 | 101600 | 441283910 | 8610 | 8610 | 8610 | 8610 | 130 |
| 536 | 20230915 | 101500 | 440164610 | 8600 | 8600 | 8600 | 8600 | 125 |
| 537 | 20230915 | 101400 | 439089610 | 8610 | 8610 | 8610 | 8600 | 1647 |
| 538 | 20230915 | 101300 | 424910480 | 8610 | 8600 | 8610 | 8600 | 888 |
| 539 | 20230915 | 101200 | 417265800 | 8600 | 8590 | 8600 | 8590 | 790 |
| 540 | 20230915 | 101100 | 410472490 | 8590 | 8590 | 8590 | 8590 | 227 |
| 541 | 20230915 | 101000 | 408522560 | 8590 | 8570 | 8590 | 8570 | 793 |
| 542 | 20230915 | 100900 | 401724940 | 8570 | 8570 | 8570 | 8570 | 292 |
| 543 | 20230915 | 100800 | 399222500 | 8570 | 8570 | 8570 | 8570 | 10 |
| 544 | 20230915 | 100700 | 399136800 | 8570 | 8570 | 8570 | 8570 | 210 |
| 545 | 20230915 | 100600 | 397337100 | 8560 | 8560 | 8560 | 8560 | 44 |
| 546 | 20230915 | 100500 | 396960460 | 8560 | 8560 | 8560 | 8560 | 0 |
| 547 | 20230915 | 100400 | 396960460 | 8560 | 8570 | 8570 | 8560 | 82 |
| 548 | 20230915 | 100300 | 396257920 | 8570 | 8570 | 8570 | 8570 | 60 |
| 549 | 20230915 | 100200 | 395743720 | 8580 | 8580 | 8580 | 8580 | 0 |
| 550 | 20230915 | 100100 | 395743720 | 8580 | 8580 | 8580 | 8580 | 0 |
| 551 | 20230915 | 100000 | 395743720 | 8580 | 8560 | 8580 | 8560 | 136 |
| 552 | 20230915 | 095900 | 394577540 | 8540 | 8540 | 8540 | 8540 | 20 |
| 553 | 20230915 | 095800 | 394406740 | 8550 | 8550 | 8550 | 8550 | 1 |
| 554 | 20230915 | 095700 | 394398190 | 8540 | 8540 | 8540 | 8540 | 0 |
| 555 | 20230915 | 095600 | 394398190 | 8540 | 8560 | 8560 | 8540 | 772 |
| 556 | 20230915 | 095500 | 387803050 | 8560 | 8570 | 8590 | 8560 | 608 |
| 557 | 20230915 | 095400 | 382593490 | 8590 | 8590 | 8590 | 8590 | 218 |
| 558 | 20230915 | 095300 | 380720870 | 8580 | 8590 | 8590 | 8580 | 332 |
| 559 | 20230915 | 095200 | 377870200 | 8590 | 8590 | 8590 | 8590 | 8 |
| 560 | 20230915 | 095100 | 377801480 | 8590 | 8580 | 8590 | 8580 | 293 |
| 561 | 20230915 | 095000 | 375285780 | 8580 | 8560 | 8580 | 8560 | 15 |
| 562 | 20230915 | 094900 | 375157310 | 8550 | 8530 | 8550 | 8530 | 249 |
| 563 | 20230915 | 094800 | 373031240 | 8530 | 8520 | 8530 | 8520 | 497 |
| 564 | 20230915 | 094700 | 368794860 | 8520 | 8530 | 8530 | 8520 | 1234 |
| 565 | 20230915 | 094600 | 358269150 | 8540 | 8540 | 8540 | 8540 | 11 |
| 566 | 20230915 | 094500 | 358175210 | 8540 | 8540 | 8540 | 8540 | 21 |
| 567 | 20230915 | 094400 | 357995870 | 8550 | 8540 | 8550 | 8540 | 19 |
| 568 | 20230915 | 094300 | 357833570 | 8540 | 8530 | 8540 | 8530 | 719 |
| 569 | 20230915 | 094200 | 351700290 | 8530 | 8540 | 8540 | 8530 | 273 |
| 570 | 20230915 | 094100 | 349371480 | 8550 | 8550 | 8550 | 8550 | 21 |
| 571 | 20230915 | 094000 | 349191930 | 8550 | 8560 | 8560 | 8550 | 74 |
| 572 | 20230915 | 093900 | 348559030 | 8560 | 8560 | 8560 | 8560 | 491 |
| 573 | 20230915 | 093800 | 344356070 | 8560 | 8580 | 8580 | 8560 | 657 |
| 574 | 20230915 | 093700 | 338722550 | 8580 | 8590 | 8590 | 8580 | 419 |
| 575 | 20230915 | 093600 | 335125150 | 8590 | 8590 | 8590 | 8590 | 2 |
| 576 | 20230915 | 093500 | 335107970 | 8590 | 8590 | 8600 | 8590 | 538 |
| 577 | 20230915 | 093400 | 330486540 | 8590 | 8590 | 8590 | 8590 | 260 |
| 578 | 20230915 | 093300 | 328253140 | 8580 | 8560 | 8580 | 8560 | 1815 |
| 579 | 20230915 | 093200 | 312711240 | 8560 | 8570 | 8570 | 8560 | 187 |
| 580 | 20230915 | 093100 | 311109620 | 8570 | 8540 | 8570 | 8540 | 1293 |
| 581 | 20230915 | 093000 | 300064200 | 8540 | 8540 | 8540 | 8540 | 85 |
| 582 | 20230915 | 092900 | 299338300 | 8540 | 8540 | 8540 | 8540 | 0 |
| 583 | 20230915 | 092800 | 299338300 | 8540 | 8530 | 8540 | 8530 | 96 |
| 584 | 20230915 | 092700 | 298519170 | 8530 | 8530 | 8530 | 8520 | 408 |
| 585 | 20230915 | 092600 | 295039830 | 8530 | 8530 | 8530 | 8530 | 60 |
| 586 | 20230915 | 092500 | 294528030 | 8530 | 8510 | 8530 | 8510 | 876 |
| 587 | 20230915 | 092400 | 287070570 | 8510 | 8530 | 8530 | 8510 | 853 |
| 588 | 20230915 | 092300 | 279807330 | 8530 | 8520 | 8530 | 8520 | 280 |
| 589 | 20230915 | 092200 | 277421130 | 8520 | 8530 | 8530 | 8520 | 442 |
| 590 | 20230915 | 092100 | 273650880 | 8530 | 8520 | 8530 | 8520 | 1139 |
| 591 | 20230915 | 092000 | 263945910 | 8530 | 8520 | 8530 | 8520 | 1232 |
| 592 | 20230915 | 091900 | 253449260 | 8530 | 8540 | 8540 | 8530 | 600 |
| 593 | 20230915 | 091800 | 248328260 | 8530 | 8550 | 8550 | 8530 | 195 |
| 594 | 20230915 | 091700 | 246663490 | 8520 | 8540 | 8540 | 8520 | 2086 |
| 595 | 20230915 | 091600 | 228859970 | 8540 | 8540 | 8540 | 8540 | 101 |
| 596 | 20230915 | 091500 | 227997430 | 8540 | 8540 | 8540 | 8530 | 917 |
| 597 | 20230915 | 091400 | 220175220 | 8540 | 8560 | 8560 | 8540 | 1378 |
| 598 | 20230915 | 091300 | 208397570 | 8560 | 8580 | 8580 | 8560 | 506 |
| 599 | 20230915 | 091200 | 204063480 | 8570 | 8570 | 8570 | 8570 | 269 |
| 600 | 20230915 | 091100 | 201758150 | 8570 | 8570 | 8570 | 8570 | 10 |
| 601 | 20230915 | 091000 | 201672450 | 8550 | 8560 | 8560 | 8550 | 828 |
| 602 | 20230915 | 090900 | 194589860 | 8580 | 8580 | 8590 | 8580 | 923 |
| 603 | 20230915 | 090800 | 186670160 | 8590 | 8590 | 8600 | 8570 | 618 |
| 604 | 20230915 | 090700 | 181363070 | 8610 | 8630 | 8630 | 8590 | 1073 |
| 605 | 20230915 | 090600 | 172121460 | 8620 | 8630 | 8640 | 8620 | 488 |
| 606 | 20230915 | 090500 | 167910510 | 8640 | 8540 | 8640 | 8540 | 5338 |
| 607 | 20230915 | 090400 | 122114340 | 8540 | 8540 | 8540 | 8540 | 72 |
| 608 | 20230915 | 090300 | 121499460 | 8530 | 8550 | 8550 | 8530 | 2727 |
| 609 | 20230915 | 090200 | 98202650 | 8560 | 8600 | 8600 | 8550 | 1217 |
| 610 | 20230915 | 090100 | 87776620 | 8600 | 8550 | 8600 | 8550 | 541 |
| 611 | 20230915 | 090000 | 83143890 | 8540 | 8620 | 8620 | 8540 | 9667 |