31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 3 | 20230915 | 193700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 4 | 20230915 | 193600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 5 | 20230915 | 193500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 6 | 20230915 | 193400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 7 | 20230915 | 193300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 8 | 20230915 | 193200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 9 | 20230915 | 193100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 10 | 20230915 | 193000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 11 | 20230915 | 192900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 12 | 20230915 | 192800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 13 | 20230915 | 192700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 14 | 20230915 | 192600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 15 | 20230915 | 192500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 16 | 20230915 | 192400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 17 | 20230915 | 192300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 18 | 20230915 | 192200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 19 | 20230915 | 192100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 20 | 20230915 | 192000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 21 | 20230915 | 191900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 22 | 20230915 | 191800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 23 | 20230915 | 191700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 24 | 20230915 | 191600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 25 | 20230915 | 191500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 26 | 20230915 | 191400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 27 | 20230915 | 191300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 28 | 20230915 | 191200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 29 | 20230915 | 191100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 30 | 20230915 | 191000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 31 | 20230915 | 190900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 32 | 20230915 | 190800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 33 | 20230915 | 190700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 34 | 20230915 | 190600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 35 | 20230915 | 190500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 36 | 20230915 | 190400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 37 | 20230915 | 190300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 38 | 20230915 | 190200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 39 | 20230915 | 190100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 40 | 20230915 | 190000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 41 | 20230915 | 185900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 42 | 20230915 | 185800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 43 | 20230915 | 185700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 44 | 20230915 | 185600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 45 | 20230915 | 185500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 46 | 20230915 | 185400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 47 | 20230915 | 185300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 48 | 20230915 | 185200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 49 | 20230915 | 185100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 50 | 20230915 | 185000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 51 | 20230915 | 184900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 52 | 20230915 | 184800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 53 | 20230915 | 184700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 54 | 20230915 | 184600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 55 | 20230915 | 184500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 56 | 20230915 | 184400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 57 | 20230915 | 184300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 58 | 20230915 | 184200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 59 | 20230915 | 184100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 60 | 20230915 | 184000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 61 | 20230915 | 183900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 62 | 20230915 | 183800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 63 | 20230915 | 183700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 64 | 20230915 | 183600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 65 | 20230915 | 183500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 66 | 20230915 | 183400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 67 | 20230915 | 183300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 68 | 20230915 | 183200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 69 | 20230915 | 183100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 70 | 20230915 | 183000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 71 | 20230915 | 182900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 72 | 20230915 | 182800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 73 | 20230915 | 182700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 74 | 20230915 | 182600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 75 | 20230915 | 182500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 76 | 20230915 | 182400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 77 | 20230915 | 182300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 78 | 20230915 | 182200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 79 | 20230915 | 182100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 80 | 20230915 | 182000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 81 | 20230915 | 181900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 82 | 20230915 | 181800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 83 | 20230915 | 181700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 84 | 20230915 | 181600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 85 | 20230915 | 181500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 86 | 20230915 | 181400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 87 | 20230915 | 181300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 88 | 20230915 | 181200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 89 | 20230915 | 181100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 90 | 20230915 | 181000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 91 | 20230915 | 180900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 92 | 20230915 | 180800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 93 | 20230915 | 180700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 94 | 20230915 | 180600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 95 | 20230915 | 180500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 96 | 20230915 | 180400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 97 | 20230915 | 180300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 98 | 20230915 | 180200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 99 | 20230915 | 180100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 100 | 20230915 | 180000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 101 | 20230915 | 175900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 102 | 20230915 | 175800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 103 | 20230915 | 175700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 104 | 20230915 | 175600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 105 | 20230915 | 175500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 106 | 20230915 | 175400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 107 | 20230915 | 175300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 108 | 20230915 | 175200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 109 | 20230915 | 175100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 110 | 20230915 | 175000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 111 | 20230915 | 174900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 112 | 20230915 | 174800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 113 | 20230915 | 174700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 114 | 20230915 | 174600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 115 | 20230915 | 174500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 116 | 20230915 | 174400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 117 | 20230915 | 174300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 118 | 20230915 | 174200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 119 | 20230915 | 174100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 120 | 20230915 | 174000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 121 | 20230915 | 173900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 122 | 20230915 | 173800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 123 | 20230915 | 173700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 124 | 20230915 | 173600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 125 | 20230915 | 173500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 126 | 20230915 | 173400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 127 | 20230915 | 173300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 128 | 20230915 | 173200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 129 | 20230915 | 173100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 130 | 20230915 | 173000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 131 | 20230915 | 172900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 132 | 20230915 | 172800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 133 | 20230915 | 172700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 134 | 20230915 | 172600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 135 | 20230915 | 172500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 136 | 20230915 | 172400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 137 | 20230915 | 172300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 138 | 20230915 | 172200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 139 | 20230915 | 172100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 140 | 20230915 | 172000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 141 | 20230915 | 171900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 142 | 20230915 | 171800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 143 | 20230915 | 171700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 144 | 20230915 | 171600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 145 | 20230915 | 171500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 146 | 20230915 | 171400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 147 | 20230915 | 171300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 148 | 20230915 | 171200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 149 | 20230915 | 171100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 150 | 20230915 | 171000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 151 | 20230915 | 170900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 152 | 20230915 | 170800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 153 | 20230915 | 170700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 154 | 20230915 | 170600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 155 | 20230915 | 170500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 156 | 20230915 | 170400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 157 | 20230915 | 170300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 158 | 20230915 | 170200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 159 | 20230915 | 170100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 160 | 20230915 | 170000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 161 | 20230915 | 165900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 162 | 20230915 | 165800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 163 | 20230915 | 165700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 164 | 20230915 | 165600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 165 | 20230915 | 165500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 166 | 20230915 | 165400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 167 | 20230915 | 165300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 168 | 20230915 | 165200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 169 | 20230915 | 165100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 170 | 20230915 | 165000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 171 | 20230915 | 164900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 172 | 20230915 | 164800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 173 | 20230915 | 164700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 174 | 20230915 | 164600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 175 | 20230915 | 164500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 176 | 20230915 | 164400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 177 | 20230915 | 164300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 178 | 20230915 | 164200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 179 | 20230915 | 164100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 180 | 20230915 | 164000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 181 | 20230915 | 163900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 182 | 20230915 | 163800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 183 | 20230915 | 163700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 184 | 20230915 | 163600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 185 | 20230915 | 163500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 186 | 20230915 | 163400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 187 | 20230915 | 163300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 188 | 20230915 | 163200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 189 | 20230915 | 163100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20230915 | 163000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20230915 | 162900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20230915 | 162800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20230915 | 162700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20230915 | 162600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20230915 | 162500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20230915 | 162400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20230915 | 162300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20230915 | 162200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20230915 | 162100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 200 | 20230915 | 162000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 201 | 20230915 | 161900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 202 | 20230915 | 161800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 203 | 20230915 | 161700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 204 | 20230915 | 161600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 205 | 20230915 | 161500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 206 | 20230915 | 161400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 207 | 20230915 | 161300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 208 | 20230915 | 161200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 209 | 20230915 | 161100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 210 | 20230915 | 161000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 211 | 20230915 | 160900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20230915 | 160800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 213 | 20230915 | 160700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 214 | 20230915 | 160600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 215 | 20230915 | 160500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 216 | 20230915 | 160400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 217 | 20230915 | 160300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 218 | 20230915 | 160200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 219 | 20230915 | 160100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 220 | 20230915 | 160000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 221 | 20230915 | 155900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 222 | 20230915 | 155800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 223 | 20230915 | 155700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 224 | 20230915 | 155600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 225 | 20230915 | 155500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 226 | 20230915 | 155400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 227 | 20230915 | 155300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 228 | 20230915 | 155200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 229 | 20230915 | 155100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20230915 | 155000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 231 | 20230915 | 154900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 232 | 20230915 | 154800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 233 | 20230915 | 154700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20230915 | 154600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 235 | 20230915 | 154500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 236 | 20230915 | 154400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 237 | 20230915 | 154300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 238 | 20230915 | 154200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 239 | 20230915 | 154100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 240 | 20230915 | 154000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 241 | 20230915 | 153900 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 242 | 20230915 | 153800 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 243 | 20230915 | 153700 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 244 | 20230915 | 153600 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 245 | 20230915 | 153500 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 246 | 20230915 | 153400 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 247 | 20230915 | 153300 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 248 | 20230915 | 153200 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 249 | 20230915 | 153100 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 250 | 20230915 | 153000 | 1491959610 | 4675 | 4675 | 4675 | 4675 | 5188 |
| 251 | 20230915 | 152900 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 252 | 20230915 | 152800 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 253 | 20230915 | 152700 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 254 | 20230915 | 152600 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 255 | 20230915 | 152500 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 256 | 20230915 | 152400 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 257 | 20230915 | 152300 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 258 | 20230915 | 152200 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 259 | 20230915 | 152100 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 260 | 20230915 | 152000 | 1467705710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 261 | 20230915 | 151900 | 1467705710 | 4695 | 4700 | 4700 | 4690 | 1607 |
| 262 | 20230915 | 151800 | 1460156385 | 4705 | 4700 | 4705 | 4700 | 68 |
| 263 | 20230915 | 151700 | 1459836695 | 4700 | 4700 | 4705 | 4700 | 198 |
| 264 | 20230915 | 151600 | 1458905905 | 4700 | 4695 | 4700 | 4695 | 2420 |
| 265 | 20230915 | 151500 | 1447531925 | 4695 | 4700 | 4700 | 4695 | 153 |
| 266 | 20230915 | 151400 | 1446812970 | 4700 | 4700 | 4700 | 4700 | 10 |
| 267 | 20230915 | 151300 | 1446765970 | 4700 | 4710 | 4710 | 4700 | 267 |
| 268 | 20230915 | 151200 | 1445509725 | 4705 | 4705 | 4710 | 4705 | 7 |
| 269 | 20230915 | 151100 | 1445476785 | 4705 | 4720 | 4720 | 4700 | 6578 |
| 270 | 20230915 | 151000 | 1414510685 | 4715 | 4715 | 4715 | 4715 | 10 |
| 271 | 20230915 | 150900 | 1414463535 | 4710 | 4715 | 4715 | 4690 | 4509 |
| 272 | 20230915 | 150800 | 1393248060 | 4715 | 4715 | 4715 | 4715 | 1615 |
| 273 | 20230915 | 150700 | 1385633335 | 4725 | 4720 | 4725 | 4715 | 2834 |
| 274 | 20230915 | 150600 | 1372257180 | 4720 | 4720 | 4720 | 4715 | 2938 |
| 275 | 20230915 | 150500 | 1358400920 | 4720 | 4720 | 4720 | 4720 | 30 |
| 276 | 20230915 | 150400 | 1358259320 | 4720 | 4715 | 4725 | 4715 | 727 |
| 277 | 20230915 | 150300 | 1354826445 | 4725 | 4740 | 4740 | 4715 | 3302 |
| 278 | 20230915 | 150200 | 1339222430 | 4745 | 4765 | 4765 | 4740 | 1871 |
| 279 | 20230915 | 150100 | 1330340885 | 4760 | 4760 | 4760 | 4760 | 9 |
| 280 | 20230915 | 150000 | 1330298045 | 4765 | 4780 | 4780 | 4765 | 4813 |
| 281 | 20230915 | 145900 | 1307344700 | 4785 | 4780 | 4785 | 4780 | 731 |
| 282 | 20230915 | 145800 | 1303846935 | 4780 | 4785 | 4785 | 4780 | 419 |
| 283 | 20230915 | 145700 | 1301844080 | 4780 | 4780 | 4780 | 4780 | 10 |
| 284 | 20230915 | 145600 | 1301796280 | 4780 | 4785 | 4785 | 4780 | 727 |
| 285 | 20230915 | 145500 | 1298317645 | 4780 | 4785 | 4785 | 4780 | 1821 |
| 286 | 20230915 | 145400 | 1289613210 | 4785 | 4780 | 4785 | 4780 | 337 |
| 287 | 20230915 | 145300 | 1288000710 | 4785 | 4785 | 4785 | 4780 | 342 |
| 288 | 20230915 | 145200 | 1286364255 | 4780 | 4775 | 4780 | 4775 | 452 |
| 289 | 20230915 | 145100 | 1284203905 | 4775 | 4775 | 4785 | 4775 | 642 |
| 290 | 20230915 | 145000 | 1281138275 | 4775 | 4790 | 4790 | 4775 | 23 |
| 291 | 20230915 | 144900 | 1281028255 | 4790 | 4785 | 4795 | 4775 | 10330 |
| 292 | 20230915 | 144800 | 1231536675 | 4775 | 4775 | 4785 | 4775 | 760 |
| 293 | 20230915 | 144700 | 1227903895 | 4785 | 4785 | 4785 | 4775 | 81 |
| 294 | 20230915 | 144600 | 1227516460 | 4785 | 4785 | 4785 | 4775 | 2425 |
| 295 | 20230915 | 144500 | 1215929225 | 4780 | 4780 | 4785 | 4780 | 18 |
| 296 | 20230915 | 144400 | 1215843145 | 4780 | 4785 | 4785 | 4775 | 64 |
| 297 | 20230915 | 144300 | 1215536950 | 4785 | 4775 | 4785 | 4775 | 545 |
| 298 | 20230915 | 144200 | 1212930575 | 4775 | 4795 | 4795 | 4775 | 5718 |
| 299 | 20230915 | 144100 | 1185569100 | 4790 | 4795 | 4795 | 4790 | 10 |
| 300 | 20230915 | 144000 | 1185521195 | 4795 | 4785 | 4795 | 4785 | 382 |
| 301 | 20230915 | 143900 | 1183689635 | 4785 | 4795 | 4795 | 4785 | 11 |
| 302 | 20230915 | 143800 | 1183636920 | 4785 | 4785 | 4795 | 4775 | 5311 |
| 303 | 20230915 | 143700 | 1158216700 | 4775 | 4770 | 4785 | 4770 | 926 |
| 304 | 20230915 | 143600 | 1153796795 | 4770 | 4770 | 4775 | 4770 | 20 |
| 305 | 20230915 | 143500 | 1153701355 | 4775 | 4775 | 4775 | 4775 | 1211 |
| 306 | 20230915 | 143400 | 1147918830 | 4775 | 4790 | 4790 | 4775 | 359 |
| 307 | 20230915 | 143300 | 1146199370 | 4790 | 4775 | 4790 | 4770 | 2075 |
| 308 | 20230915 | 143200 | 1136279645 | 4775 | 4770 | 4775 | 4770 | 18 |
| 309 | 20230915 | 143100 | 1136193745 | 4770 | 4770 | 4775 | 4770 | 24 |
| 310 | 20230915 | 143000 | 1136079225 | 4770 | 4775 | 4775 | 4770 | 495 |
| 311 | 20230915 | 142900 | 1133715635 | 4780 | 4785 | 4785 | 4775 | 781 |
| 312 | 20230915 | 142800 | 1129982555 | 4785 | 4770 | 4785 | 4770 | 373 |
| 313 | 20230915 | 142700 | 1128198400 | 4770 | 4765 | 4785 | 4765 | 3013 |
| 314 | 20230915 | 142600 | 1113791440 | 4770 | 4770 | 4780 | 4760 | 2537 |
| 315 | 20230915 | 142500 | 1101694255 | 4765 | 4765 | 4765 | 4765 | 35 |
| 316 | 20230915 | 142400 | 1101527480 | 4770 | 4765 | 4770 | 4765 | 26 |
| 317 | 20230915 | 142300 | 1101403550 | 4765 | 4765 | 4775 | 4765 | 110 |
| 318 | 20230915 | 142200 | 1100878740 | 4780 | 4760 | 4780 | 4760 | 596 |
| 319 | 20230915 | 142100 | 1098035895 | 4770 | 4760 | 4770 | 4760 | 11 |
| 320 | 20230915 | 142000 | 1097983455 | 4760 | 4765 | 4770 | 4760 | 114 |
| 321 | 20230915 | 141900 | 1097440400 | 4765 | 4760 | 4780 | 4755 | 357 |
| 322 | 20230915 | 141800 | 1095740680 | 4760 | 4755 | 4765 | 4755 | 813 |
| 323 | 20230915 | 141700 | 1091870820 | 4760 | 4755 | 4760 | 4755 | 385 |
| 324 | 20230915 | 141600 | 1090038425 | 4755 | 4760 | 4760 | 4755 | 417 |
| 325 | 20230915 | 141500 | 1088053560 | 4760 | 4760 | 4765 | 4760 | 19 |
| 326 | 20230915 | 141400 | 1087963080 | 4760 | 4765 | 4765 | 4755 | 916 |
| 327 | 20230915 | 141300 | 1083601845 | 4765 | 4765 | 4765 | 4760 | 113 |
| 328 | 20230915 | 141200 | 1083063610 | 4765 | 4760 | 4765 | 4760 | 307 |
| 329 | 20230915 | 141100 | 1081600785 | 4760 | 4775 | 4775 | 4755 | 1513 |
| 330 | 20230915 | 141000 | 1074401965 | 4775 | 4770 | 4780 | 4770 | 845 |
| 331 | 20230915 | 140900 | 1070367700 | 4770 | 4775 | 4775 | 4770 | 27 |
| 332 | 20230915 | 140800 | 1070238870 | 4770 | 4770 | 4770 | 4770 | 744 |
| 333 | 20230915 | 140700 | 1066689990 | 4780 | 4780 | 4780 | 4765 | 126 |
| 334 | 20230915 | 140600 | 1066088250 | 4780 | 4770 | 4780 | 4765 | 823 |
| 335 | 20230915 | 140500 | 1062161045 | 4765 | 4765 | 4765 | 4765 | 43 |
| 336 | 20230915 | 140400 | 1061956150 | 4765 | 4765 | 4770 | 4765 | 143 |
| 337 | 20230915 | 140300 | 1061274715 | 4765 | 4765 | 4765 | 4765 | 559 |
| 338 | 20230915 | 140200 | 1058611080 | 4760 | 4765 | 4765 | 4760 | 373 |
| 339 | 20230915 | 140100 | 1056833910 | 4765 | 4770 | 4770 | 4765 | 325 |
| 340 | 20230915 | 140000 | 1055283855 | 4770 | 4765 | 4770 | 4765 | 103 |
| 341 | 20230915 | 135900 | 1054792720 | 4765 | 4765 | 4770 | 4765 | 820 |
| 342 | 20230915 | 135800 | 1050885380 | 4760 | 4765 | 4770 | 4760 | 48 |
| 343 | 20230915 | 135700 | 1050656780 | 4770 | 4770 | 4770 | 4760 | 3443 |
| 344 | 20230915 | 135600 | 1034262425 | 4780 | 4780 | 4780 | 4775 | 410 |
| 345 | 20230915 | 135500 | 1032304305 | 4780 | 4780 | 4780 | 4775 | 946 |
| 346 | 20230915 | 135400 | 1027783585 | 4775 | 4775 | 4775 | 4775 | 34 |
| 347 | 20230915 | 135300 | 1027621235 | 4785 | 4785 | 4785 | 4775 | 466 |
| 348 | 20230915 | 135200 | 1025395425 | 4785 | 4775 | 4785 | 4775 | 848 |
| 349 | 20230915 | 135100 | 1021344200 | 4775 | 4775 | 4780 | 4775 | 848 |
| 350 | 20230915 | 135000 | 1017293485 | 4775 | 4780 | 4780 | 4775 | 18 |
| 351 | 20230915 | 134900 | 1017207495 | 4775 | 4775 | 4775 | 4775 | 32 |
| 352 | 20230915 | 134800 | 1017054695 | 4780 | 4770 | 4780 | 4770 | 573 |
| 353 | 20230915 | 134700 | 1014318740 | 4770 | 4780 | 4780 | 4770 | 887 |
| 354 | 20230915 | 134600 | 1010087320 | 4780 | 4775 | 4780 | 4775 | 1961 |
| 355 | 20230915 | 134500 | 1000721690 | 4780 | 4785 | 4785 | 4780 | 1583 |
| 356 | 20230915 | 134400 | 993153610 | 4780 | 4780 | 4785 | 4780 | 719 |
| 357 | 20230915 | 134300 | 989713250 | 4785 | 4785 | 4785 | 4780 | 45 |
| 358 | 20230915 | 134200 | 989498085 | 4780 | 4785 | 4785 | 4780 | 121 |
| 359 | 20230915 | 134100 | 988919315 | 4785 | 4780 | 4785 | 4780 | 74 |
| 360 | 20230915 | 134000 | 988565285 | 4780 | 4780 | 4785 | 4775 | 599 |
| 361 | 20230915 | 133900 | 985701565 | 4780 | 4775 | 4780 | 4775 | 530 |
| 362 | 20230915 | 133800 | 983168360 | 4775 | 4775 | 4775 | 4775 | 46 |
| 363 | 20230915 | 133700 | 982948710 | 4775 | 4775 | 4780 | 4775 | 272 |
| 364 | 20230915 | 133600 | 981649870 | 4770 | 4775 | 4775 | 4770 | 44 |
| 365 | 20230915 | 133500 | 981439950 | 4775 | 4770 | 4775 | 4770 | 847 |
| 366 | 20230915 | 133400 | 977398060 | 4770 | 4770 | 4775 | 4770 | 553 |
| 367 | 20230915 | 133300 | 974760160 | 4770 | 4770 | 4775 | 4770 | 248 |
| 368 | 20230915 | 133200 | 973577135 | 4770 | 4770 | 4770 | 4765 | 289 |
| 369 | 20230915 | 133100 | 972198620 | 4765 | 4770 | 4770 | 4765 | 56 |
| 370 | 20230915 | 133000 | 971931695 | 4770 | 4770 | 4770 | 4765 | 377 |
| 371 | 20230915 | 132900 | 970133585 | 4770 | 4765 | 4770 | 4765 | 467 |
| 372 | 20230915 | 132800 | 967908290 | 4755 | 4770 | 4770 | 4755 | 1404 |
| 373 | 20230915 | 132700 | 961230150 | 4770 | 4770 | 4775 | 4760 | 1367 |
| 374 | 20230915 | 132600 | 954710550 | 4775 | 4770 | 4775 | 4770 | 129 |
| 375 | 20230915 | 132500 | 954094880 | 4770 | 4770 | 4770 | 4770 | 576 |
| 376 | 20230915 | 132400 | 951347360 | 4765 | 4765 | 4770 | 4765 | 322 |
| 377 | 20230915 | 132300 | 949811635 | 4770 | 4765 | 4770 | 4765 | 40 |
| 378 | 20230915 | 132200 | 949620995 | 4760 | 4780 | 4780 | 4760 | 3733 |
| 379 | 20230915 | 132100 | 931824475 | 4780 | 4775 | 4780 | 4775 | 40 |
| 380 | 20230915 | 132000 | 931633435 | 4775 | 4780 | 4780 | 4775 | 361 |
| 381 | 20230915 | 131900 | 929908070 | 4780 | 4775 | 4780 | 4775 | 557 |
| 382 | 20230915 | 131800 | 927246510 | 4780 | 4775 | 4780 | 4775 | 562 |
| 383 | 20230915 | 131700 | 924562920 | 4770 | 4770 | 4775 | 4770 | 1040 |
| 384 | 20230915 | 131600 | 919602080 | 4770 | 4780 | 4780 | 4770 | 1011 |
| 385 | 20230915 | 131500 | 914774585 | 4775 | 4790 | 4790 | 4775 | 1200 |
| 386 | 20230915 | 131400 | 909035270 | 4790 | 4790 | 4790 | 4785 | 1086 |
| 387 | 20230915 | 131300 | 903833540 | 4790 | 4790 | 4790 | 4790 | 0 |
| 388 | 20230915 | 131200 | 903833540 | 4790 | 4785 | 4790 | 4785 | 1019 |
| 389 | 20230915 | 131100 | 898955835 | 4790 | 4785 | 4790 | 4785 | 502 |
| 390 | 20230915 | 131000 | 896553190 | 4785 | 4780 | 4790 | 4780 | 539 |
| 391 | 20230915 | 130900 | 893974050 | 4785 | 4785 | 4785 | 4780 | 511 |
| 392 | 20230915 | 130800 | 891529110 | 4780 | 4780 | 4780 | 4780 | 35 |
| 393 | 20230915 | 130700 | 891361810 | 4785 | 4780 | 4785 | 4780 | 1011 |
| 394 | 20230915 | 130600 | 886525970 | 4775 | 4785 | 4785 | 4775 | 102 |
| 395 | 20230915 | 130500 | 886038220 | 4785 | 4775 | 4785 | 4775 | 320 |
| 396 | 20230915 | 130400 | 884508190 | 4780 | 4785 | 4785 | 4780 | 85 |
| 397 | 20230915 | 130300 | 884101530 | 4780 | 4780 | 4785 | 4780 | 1533 |
| 398 | 20230915 | 130200 | 876772395 | 4780 | 4775 | 4780 | 4775 | 44 |
| 399 | 20230915 | 130100 | 876562255 | 4775 | 4775 | 4780 | 4775 | 47 |
| 400 | 20230915 | 130000 | 876337790 | 4775 | 4780 | 4780 | 4775 | 20 |
| 401 | 20230915 | 125900 | 876242205 | 4780 | 4780 | 4780 | 4775 | 1091 |
| 402 | 20230915 | 125800 | 871027420 | 4780 | 4775 | 4780 | 4775 | 375 |
| 403 | 20230915 | 125700 | 869235095 | 4775 | 4780 | 4780 | 4775 | 38 |
| 404 | 20230915 | 125600 | 869053495 | 4775 | 4775 | 4780 | 4775 | 68 |
| 405 | 20230915 | 125500 | 868728755 | 4775 | 4770 | 4775 | 4770 | 282 |
| 406 | 20230915 | 125400 | 867382365 | 4770 | 4780 | 4780 | 4770 | 21 |
| 407 | 20230915 | 125300 | 867282090 | 4780 | 4780 | 4780 | 4770 | 1886 |
| 408 | 20230915 | 125200 | 858275080 | 4790 | 4785 | 4790 | 4785 | 1085 |
| 409 | 20230915 | 125100 | 853081640 | 4785 | 4785 | 4785 | 4785 | 8 |
| 410 | 20230915 | 125000 | 853043360 | 4780 | 4785 | 4790 | 4780 | 548 |
| 411 | 20230915 | 124900 | 850422050 | 4785 | 4785 | 4785 | 4785 | 32 |
| 412 | 20230915 | 124800 | 850268930 | 4785 | 4790 | 4790 | 4785 | 789 |
| 413 | 20230915 | 124700 | 846489675 | 4785 | 4785 | 4790 | 4785 | 368 |
| 414 | 20230915 | 124600 | 844727355 | 4785 | 4785 | 4785 | 4785 | 43 |
| 415 | 20230915 | 124500 | 844521600 | 4790 | 4785 | 4790 | 4785 | 513 |
| 416 | 20230915 | 124400 | 842065140 | 4785 | 4790 | 4790 | 4785 | 713 |
| 417 | 20230915 | 124300 | 838653195 | 4790 | 4785 | 4790 | 4780 | 298 |
| 418 | 20230915 | 124200 | 837226140 | 4780 | 4785 | 4790 | 4780 | 291 |
| 419 | 20230915 | 124100 | 835832570 | 4785 | 4785 | 4785 | 4785 | 210 |
| 420 | 20230915 | 124000 | 834827720 | 4785 | 4780 | 4790 | 4780 | 899 |
| 421 | 20230915 | 123900 | 830526125 | 4785 | 4785 | 4785 | 4785 | 131 |
| 422 | 20230915 | 123800 | 829899290 | 4780 | 4780 | 4785 | 4780 | 337 |
| 423 | 20230915 | 123700 | 828287035 | 4785 | 4770 | 4785 | 4770 | 876 |
| 424 | 20230915 | 123600 | 824101945 | 4770 | 4770 | 4775 | 4770 | 61 |
| 425 | 20230915 | 123500 | 823810935 | 4770 | 4775 | 4775 | 4770 | 998 |
| 426 | 20230915 | 123400 | 819045645 | 4775 | 4775 | 4780 | 4775 | 146 |
| 427 | 20230915 | 123300 | 818347945 | 4780 | 4780 | 4780 | 4775 | 183 |
| 428 | 20230915 | 123200 | 817473240 | 4785 | 4785 | 4785 | 4770 | 853 |
| 429 | 20230915 | 123100 | 813392745 | 4775 | 4780 | 4785 | 4775 | 1199 |
| 430 | 20230915 | 123000 | 807662475 | 4780 | 4780 | 4780 | 4780 | 66 |
| 431 | 20230915 | 122900 | 807346995 | 4785 | 4775 | 4785 | 4775 | 729 |
| 432 | 20230915 | 122800 | 803862350 | 4775 | 4775 | 4780 | 4775 | 60 |
| 433 | 20230915 | 122700 | 803575810 | 4780 | 4775 | 4780 | 4775 | 116 |
| 434 | 20230915 | 122600 | 803021540 | 4780 | 4780 | 4780 | 4780 | 288 |
| 435 | 20230915 | 122500 | 801644900 | 4775 | 4770 | 4780 | 4770 | 562 |
| 436 | 20230915 | 122400 | 798960740 | 4775 | 4770 | 4775 | 4770 | 34 |
| 437 | 20230915 | 122300 | 798798550 | 4775 | 4775 | 4775 | 4770 | 43 |
| 438 | 20230915 | 122200 | 798593265 | 4770 | 4775 | 4780 | 4770 | 923 |
| 439 | 20230915 | 122100 | 794185745 | 4770 | 4775 | 4780 | 4770 | 1180 |
| 440 | 20230915 | 122000 | 788549430 | 4775 | 4775 | 4775 | 4775 | 8 |
| 441 | 20230915 | 121900 | 788511230 | 4765 | 4765 | 4780 | 4765 | 99 |
| 442 | 20230915 | 121800 | 788038715 | 4770 | 4775 | 4780 | 4760 | 325 |
| 443 | 20230915 | 121700 | 786487240 | 4775 | 4765 | 4775 | 4765 | 124 |
| 444 | 20230915 | 121600 | 785896300 | 4765 | 4760 | 4780 | 4760 | 1096 |
| 445 | 20230915 | 121500 | 780669830 | 4760 | 4755 | 4760 | 4755 | 104 |
| 446 | 20230915 | 121400 | 780174965 | 4755 | 4755 | 4755 | 4755 | 130 |
| 447 | 20230915 | 121300 | 779556815 | 4750 | 4755 | 4755 | 4750 | 81 |
| 448 | 20230915 | 121200 | 779171840 | 4755 | 4755 | 4755 | 4750 | 133 |
| 449 | 20230915 | 121100 | 778539625 | 4755 | 4750 | 4755 | 4740 | 609 |
| 450 | 20230915 | 121000 | 775644940 | 4755 | 4750 | 4755 | 4740 | 1389 |
| 451 | 20230915 | 120900 | 769048625 | 4750 | 4750 | 4755 | 4750 | 243 |
| 452 | 20230915 | 120800 | 767894335 | 4750 | 4750 | 4750 | 4750 | 7 |
| 453 | 20230915 | 120700 | 767861085 | 4750 | 4755 | 4755 | 4750 | 150 |
| 454 | 20230915 | 120600 | 767148015 | 4750 | 4755 | 4755 | 4750 | 617 |
| 455 | 20230915 | 120500 | 764215725 | 4755 | 4750 | 4755 | 4745 | 1925 |
| 456 | 20230915 | 120400 | 755071050 | 4745 | 4745 | 4750 | 4745 | 47 |
| 457 | 20230915 | 120300 | 754847995 | 4740 | 4750 | 4750 | 4740 | 43 |
| 458 | 20230915 | 120200 | 754644095 | 4735 | 4735 | 4735 | 4735 | 31 |
| 459 | 20230915 | 120100 | 754497310 | 4745 | 4745 | 4745 | 4745 | 8 |
| 460 | 20230915 | 120000 | 754459350 | 4755 | 4740 | 4755 | 4735 | 389 |
| 461 | 20230915 | 115900 | 752610955 | 4735 | 4725 | 4735 | 4725 | 120 |
| 462 | 20230915 | 115800 | 752043615 | 4730 | 4730 | 4745 | 4730 | 1171 |
| 463 | 20230915 | 115700 | 746495595 | 4730 | 4730 | 4730 | 4730 | 68 |
| 464 | 20230915 | 115600 | 746173955 | 4730 | 4730 | 4735 | 4730 | 74 |
| 465 | 20230915 | 115500 | 745823895 | 4740 | 4725 | 4740 | 4725 | 390 |
| 466 | 20230915 | 115400 | 743977065 | 4725 | 4735 | 4735 | 4725 | 1280 |
| 467 | 20230915 | 115300 | 737920295 | 4735 | 4735 | 4740 | 4735 | 77 |
| 468 | 20230915 | 115200 | 737555660 | 4735 | 4740 | 4740 | 4735 | 115 |
| 469 | 20230915 | 115100 | 737010690 | 4735 | 4735 | 4740 | 4735 | 488 |
| 470 | 20230915 | 115000 | 734698610 | 4735 | 4730 | 4740 | 4730 | 435 |
| 471 | 20230915 | 114900 | 732638685 | 4730 | 4730 | 4730 | 4730 | 29 |
| 472 | 20230915 | 114800 | 732501515 | 4730 | 4730 | 4735 | 4730 | 823 |
| 473 | 20230915 | 114700 | 728604845 | 4730 | 4730 | 4735 | 4730 | 106 |
| 474 | 20230915 | 114600 | 728103425 | 4735 | 4750 | 4750 | 4735 | 358 |
| 475 | 20230915 | 114500 | 726407210 | 4750 | 4745 | 4755 | 4740 | 1300 |
| 476 | 20230915 | 114400 | 720238850 | 4745 | 4735 | 4745 | 4735 | 813 |
| 477 | 20230915 | 114300 | 716381815 | 4735 | 4730 | 4735 | 4730 | 99 |
| 478 | 20230915 | 114200 | 715913095 | 4730 | 4730 | 4735 | 4730 | 64 |
| 479 | 20230915 | 114100 | 715610335 | 4735 | 4735 | 4735 | 4730 | 70 |
| 480 | 20230915 | 114000 | 715279190 | 4730 | 4725 | 4730 | 4725 | 350 |
| 481 | 20230915 | 113900 | 713623850 | 4725 | 4730 | 4730 | 4725 | 664 |
| 482 | 20230915 | 113800 | 710483435 | 4730 | 4730 | 4735 | 4730 | 420 |
| 483 | 20230915 | 113700 | 708495065 | 4730 | 4735 | 4735 | 4730 | 196 |
| 484 | 20230915 | 113600 | 707567190 | 4740 | 4740 | 4745 | 4735 | 815 |
| 485 | 20230915 | 113500 | 703704175 | 4745 | 4745 | 4745 | 4745 | 448 |
| 486 | 20230915 | 113400 | 701578415 | 4745 | 4745 | 4750 | 4745 | 403 |
| 487 | 20230915 | 113300 | 699664295 | 4745 | 4745 | 4750 | 4745 | 783 |
| 488 | 20230915 | 113200 | 695945385 | 4745 | 4745 | 4750 | 4745 | 215 |
| 489 | 20230915 | 113100 | 694924465 | 4755 | 4755 | 4755 | 4750 | 1496 |
| 490 | 20230915 | 113000 | 687811080 | 4755 | 4755 | 4760 | 4755 | 27 |
| 491 | 20230915 | 112900 | 687682690 | 4760 | 4765 | 4765 | 4755 | 136 |
| 492 | 20230915 | 112800 | 687035385 | 4770 | 4745 | 4770 | 4745 | 1180 |
| 493 | 20230915 | 112700 | 681430350 | 4745 | 4745 | 4745 | 4745 | 19 |
| 494 | 20230915 | 112600 | 681340195 | 4750 | 4745 | 4750 | 4745 | 49 |
| 495 | 20230915 | 112500 | 681107650 | 4750 | 4735 | 4750 | 4735 | 567 |
| 496 | 20230915 | 112400 | 678417485 | 4735 | 4735 | 4745 | 4735 | 686 |
| 497 | 20230915 | 112300 | 675165535 | 4735 | 4735 | 4745 | 4735 | 1947 |
| 498 | 20230915 | 112200 | 665941590 | 4730 | 4735 | 4735 | 4730 | 40 |
| 499 | 20230915 | 112100 | 665752350 | 4730 | 4720 | 4730 | 4720 | 732 |
| 500 | 20230915 | 112000 | 662290925 | 4720 | 4740 | 4740 | 4720 | 3528 |
| 501 | 20230915 | 111900 | 645609755 | 4740 | 4760 | 4760 | 4740 | 1139 |
| 502 | 20230915 | 111800 | 640200645 | 4750 | 4765 | 4775 | 4750 | 5572 |
| 503 | 20230915 | 111700 | 613701080 | 4765 | 4770 | 4770 | 4765 | 107 |
| 504 | 20230915 | 111600 | 613191185 | 4765 | 4765 | 4765 | 4765 | 90 |
| 505 | 20230915 | 111500 | 612762335 | 4770 | 4765 | 4770 | 4765 | 340 |
| 506 | 20230915 | 111400 | 611142195 | 4770 | 4775 | 4775 | 4770 | 916 |
| 507 | 20230915 | 111300 | 606772835 | 4775 | 4770 | 4775 | 4770 | 452 |
| 508 | 20230915 | 111200 | 604615650 | 4775 | 4770 | 4775 | 4770 | 584 |
| 509 | 20230915 | 111100 | 601829085 | 4770 | 4775 | 4775 | 4770 | 401 |
| 510 | 20230915 | 111000 | 599914490 | 4770 | 4765 | 4770 | 4765 | 733 |
| 511 | 20230915 | 110900 | 596418275 | 4765 | 4770 | 4770 | 4765 | 120 |
| 512 | 20230915 | 110800 | 595845890 | 4765 | 4770 | 4770 | 4765 | 268 |
| 513 | 20230915 | 110700 | 594568400 | 4770 | 4765 | 4770 | 4765 | 329 |
| 514 | 20230915 | 110600 | 592999245 | 4770 | 4770 | 4770 | 4765 | 724 |
| 515 | 20230915 | 110500 | 589545805 | 4765 | 4765 | 4765 | 4765 | 35 |
| 516 | 20230915 | 110400 | 589379030 | 4765 | 4770 | 4770 | 4765 | 411 |
| 517 | 20230915 | 110300 | 587418785 | 4765 | 4765 | 4770 | 4760 | 372 |
| 518 | 20230915 | 110200 | 585645825 | 4765 | 4765 | 4765 | 4765 | 286 |
| 519 | 20230915 | 110100 | 584283035 | 4760 | 4760 | 4765 | 4760 | 70 |
| 520 | 20230915 | 110000 | 583949795 | 4765 | 4770 | 4770 | 4760 | 1201 |
| 521 | 20230915 | 105900 | 578228235 | 4765 | 4765 | 4765 | 4765 | 10 |
| 522 | 20230915 | 105800 | 578180585 | 4770 | 4770 | 4770 | 4760 | 123 |
| 523 | 20230915 | 105700 | 577594195 | 4770 | 4765 | 4770 | 4765 | 1278 |
| 524 | 20230915 | 105600 | 571501430 | 4750 | 4780 | 4780 | 4735 | 5384 |
| 525 | 20230915 | 105500 | 545862185 | 4780 | 4785 | 4785 | 4780 | 757 |
| 526 | 20230915 | 105400 | 542240145 | 4780 | 4780 | 4780 | 4780 | 33 |
| 527 | 20230915 | 105300 | 542082405 | 4785 | 4780 | 4785 | 4780 | 69 |
| 528 | 20230915 | 105200 | 541752295 | 4785 | 4785 | 4785 | 4780 | 423 |
| 529 | 20230915 | 105100 | 539728400 | 4785 | 4770 | 4785 | 4770 | 400 |
| 530 | 20230915 | 105000 | 537816665 | 4780 | 4775 | 4780 | 4775 | 468 |
| 531 | 20230915 | 104900 | 535581925 | 4775 | 4775 | 4775 | 4775 | 35 |
| 532 | 20230915 | 104800 | 535414800 | 4785 | 4785 | 4785 | 4780 | 1250 |
| 533 | 20230915 | 104700 | 529435540 | 4780 | 4795 | 4795 | 4780 | 241 |
| 534 | 20230915 | 104600 | 528282455 | 4790 | 4780 | 4790 | 4780 | 1490 |
| 535 | 20230915 | 104500 | 521145760 | 4790 | 4785 | 4790 | 4780 | 2441 |
| 536 | 20230915 | 104400 | 509463075 | 4785 | 4775 | 4785 | 4775 | 1541 |
| 537 | 20230915 | 104300 | 502095310 | 4775 | 4775 | 4775 | 4775 | 91 |
| 538 | 20230915 | 104200 | 501660785 | 4780 | 4780 | 4780 | 4775 | 116 |
| 539 | 20230915 | 104100 | 501106505 | 4780 | 4785 | 4785 | 4775 | 748 |
| 540 | 20230915 | 104000 | 497532065 | 4780 | 4780 | 4785 | 4780 | 1746 |
| 541 | 20230915 | 103900 | 489182655 | 4780 | 4775 | 4780 | 4775 | 1868 |
| 542 | 20230915 | 103800 | 480253775 | 4785 | 4785 | 4785 | 4780 | 557 |
| 543 | 20230915 | 103700 | 477588565 | 4785 | 4785 | 4790 | 4785 | 332 |
| 544 | 20230915 | 103600 | 475998485 | 4785 | 4785 | 4790 | 4780 | 1791 |
| 545 | 20230915 | 103500 | 467430180 | 4790 | 4795 | 4800 | 4790 | 1175 |
| 546 | 20230915 | 103400 | 461798145 | 4795 | 4790 | 4800 | 4790 | 961 |
| 547 | 20230915 | 103300 | 457187970 | 4795 | 4800 | 4800 | 4795 | 886 |
| 548 | 20230915 | 103200 | 452936030 | 4795 | 4795 | 4800 | 4795 | 177 |
| 549 | 20230915 | 103100 | 452086640 | 4795 | 4795 | 4800 | 4795 | 1221 |
| 550 | 20230915 | 103000 | 446231440 | 4795 | 4795 | 4800 | 4795 | 436 |
| 551 | 20230915 | 102900 | 444138820 | 4795 | 4790 | 4800 | 4785 | 2725 |
| 552 | 20230915 | 102800 | 431071535 | 4785 | 4780 | 4785 | 4780 | 5 |
| 553 | 20230915 | 102700 | 431047620 | 4780 | 4780 | 4780 | 4780 | 32 |
| 554 | 20230915 | 102600 | 430894660 | 4795 | 4795 | 4795 | 4780 | 43 |
| 555 | 20230915 | 102500 | 430688955 | 4790 | 4785 | 4795 | 4780 | 9493 |
| 556 | 20230915 | 102400 | 385222040 | 4780 | 4780 | 4785 | 4780 | 1610 |
| 557 | 20230915 | 102300 | 377523365 | 4785 | 4780 | 4785 | 4780 | 981 |
| 558 | 20230915 | 102200 | 372834145 | 4775 | 4780 | 4785 | 4775 | 1383 |
| 559 | 20230915 | 102100 | 366227750 | 4780 | 4780 | 4780 | 4775 | 1602 |
| 560 | 20230915 | 102000 | 358570385 | 4780 | 4770 | 4780 | 4770 | 1284 |
| 561 | 20230915 | 101900 | 352439385 | 4770 | 4770 | 4770 | 4770 | 274 |
| 562 | 20230915 | 101800 | 351132405 | 4765 | 4775 | 4775 | 4765 | 1812 |
| 563 | 20230915 | 101700 | 342486495 | 4770 | 4755 | 4775 | 4755 | 3211 |
| 564 | 20230915 | 101600 | 327206835 | 4755 | 4750 | 4755 | 4750 | 5 |
| 565 | 20230915 | 101500 | 327183080 | 4750 | 4755 | 4755 | 4750 | 97 |
| 566 | 20230915 | 101400 | 326722040 | 4750 | 4745 | 4755 | 4745 | 217 |
| 567 | 20230915 | 101300 | 325691300 | 4745 | 4745 | 4745 | 4745 | 0 |
| 568 | 20230915 | 101200 | 325691300 | 4745 | 4745 | 4750 | 4745 | 50 |
| 569 | 20230915 | 101100 | 325454010 | 4750 | 4755 | 4755 | 4750 | 989 |
| 570 | 20230915 | 101000 | 320755750 | 4750 | 4745 | 4755 | 4745 | 295 |
| 571 | 20230915 | 100900 | 319353750 | 4745 | 4755 | 4755 | 4745 | 40 |
| 572 | 20230915 | 100800 | 319163870 | 4745 | 4750 | 4750 | 4745 | 673 |
| 573 | 20230915 | 100700 | 315967950 | 4755 | 4755 | 4755 | 4750 | 613 |
| 574 | 20230915 | 100600 | 313056135 | 4755 | 4745 | 4755 | 4745 | 413 |
| 575 | 20230915 | 100500 | 311094090 | 4745 | 4750 | 4750 | 4745 | 980 |
| 576 | 20230915 | 100400 | 306439250 | 4750 | 4740 | 4750 | 4740 | 173 |
| 577 | 20230915 | 100300 | 305617870 | 4740 | 4740 | 4750 | 4740 | 394 |
| 578 | 20230915 | 100200 | 303748480 | 4735 | 4735 | 4735 | 4735 | 50 |
| 579 | 20230915 | 100100 | 303511730 | 4740 | 4735 | 4740 | 4735 | 253 |
| 580 | 20230915 | 100000 | 302313735 | 4735 | 4745 | 4745 | 4735 | 186 |
| 581 | 20230915 | 095900 | 301431235 | 4740 | 4740 | 4740 | 4740 | 941 |
| 582 | 20230915 | 095800 | 296970895 | 4740 | 4735 | 4740 | 4735 | 178 |
| 583 | 20230915 | 095700 | 296127335 | 4740 | 4730 | 4740 | 4730 | 388 |
| 584 | 20230915 | 095600 | 294290370 | 4735 | 4730 | 4735 | 4730 | 541 |
| 585 | 20230915 | 095500 | 291731400 | 4730 | 4730 | 4730 | 4725 | 535 |
| 586 | 20230915 | 095400 | 289202565 | 4730 | 4730 | 4730 | 4730 | 318 |
| 587 | 20230915 | 095300 | 287698425 | 4740 | 4745 | 4745 | 4730 | 1270 |
| 588 | 20230915 | 095200 | 281674805 | 4750 | 4750 | 4750 | 4745 | 63 |
| 589 | 20230915 | 095100 | 281375730 | 4745 | 4745 | 4745 | 4745 | 115 |
| 590 | 20230915 | 095000 | 280830055 | 4740 | 4750 | 4755 | 4740 | 422 |
| 591 | 20230915 | 094900 | 278825025 | 4745 | 4755 | 4755 | 4745 | 544 |
| 592 | 20230915 | 094800 | 276243665 | 4750 | 4750 | 4750 | 4750 | 773 |
| 593 | 20230915 | 094700 | 272571915 | 4750 | 4745 | 4750 | 4745 | 336 |
| 594 | 20230915 | 094600 | 270976125 | 4740 | 4740 | 4740 | 4740 | 272 |
| 595 | 20230915 | 094500 | 269686845 | 4745 | 4740 | 4745 | 4740 | 10 |
| 596 | 20230915 | 094400 | 269639405 | 4740 | 4740 | 4750 | 4740 | 475 |
| 597 | 20230915 | 094300 | 267386740 | 4735 | 4755 | 4760 | 4735 | 1385 |
| 598 | 20230915 | 094200 | 260802870 | 4755 | 4755 | 4755 | 4755 | 110 |
| 599 | 20230915 | 094100 | 260279820 | 4755 | 4760 | 4760 | 4755 | 33 |
| 600 | 20230915 | 094000 | 260122900 | 4755 | 4755 | 4760 | 4755 | 749 |
| 601 | 20230915 | 093900 | 256557870 | 4760 | 4760 | 4760 | 4760 | 499 |
| 602 | 20230915 | 093800 | 254182630 | 4760 | 4755 | 4760 | 4755 | 657 |
| 603 | 20230915 | 093700 | 251055370 | 4760 | 4760 | 4765 | 4760 | 1102 |
| 604 | 20230915 | 093600 | 245807930 | 4760 | 4760 | 4765 | 4760 | 2355 |
| 605 | 20230915 | 093500 | 234592805 | 4760 | 4760 | 4760 | 4760 | 355 |
| 606 | 20230915 | 093400 | 232903005 | 4765 | 4760 | 4765 | 4760 | 1645 |
| 607 | 20230915 | 093300 | 225066305 | 4765 | 4765 | 4765 | 4765 | 935 |
| 608 | 20230915 | 093200 | 220611030 | 4780 | 4755 | 4780 | 4740 | 6003 |
| 609 | 20230915 | 093100 | 192038920 | 4760 | 4760 | 4760 | 4760 | 347 |
| 610 | 20230915 | 093000 | 190387200 | 4760 | 4735 | 4770 | 4735 | 5913 |
| 611 | 20230915 | 092900 | 162325820 | 4730 | 4720 | 4730 | 4720 | 960 |
| 612 | 20230915 | 092800 | 157786730 | 4720 | 4725 | 4725 | 4720 | 526 |
| 613 | 20230915 | 092700 | 155302055 | 4725 | 4725 | 4725 | 4725 | 100 |
| 614 | 20230915 | 092600 | 154829555 | 4735 | 4735 | 4735 | 4735 | 21 |
| 615 | 20230915 | 092500 | 154730120 | 4725 | 4735 | 4735 | 4715 | 1684 |
| 616 | 20230915 | 092400 | 146768095 | 4730 | 4730 | 4730 | 4730 | 30 |
| 617 | 20230915 | 092300 | 146626195 | 4730 | 4725 | 4735 | 4720 | 1178 |
| 618 | 20230915 | 092200 | 141061400 | 4725 | 4745 | 4745 | 4725 | 593 |
| 619 | 20230915 | 092100 | 138254820 | 4745 | 4740 | 4745 | 4740 | 139 |
| 620 | 20230915 | 092000 | 137595880 | 4745 | 4750 | 4750 | 4745 | 1054 |
| 621 | 20230915 | 091900 | 132592620 | 4760 | 4760 | 4760 | 4755 | 460 |
| 622 | 20230915 | 091800 | 130403025 | 4760 | 4755 | 4760 | 4745 | 976 |
| 623 | 20230915 | 091700 | 125766390 | 4755 | 4755 | 4760 | 4755 | 155 |
| 624 | 20230915 | 091600 | 125029165 | 4755 | 4725 | 4765 | 4725 | 9792 |
| 625 | 20230915 | 091500 | 78489035 | 4720 | 4705 | 4740 | 4705 | 4278 |
| 626 | 20230915 | 091400 | 58272235 | 4725 | 4705 | 4725 | 4705 | 1135 |
| 627 | 20230915 | 091300 | 52912060 | 4695 | 4695 | 4695 | 4695 | 1 |
| 628 | 20230915 | 091200 | 52907365 | 4695 | 4735 | 4740 | 4695 | 512 |
| 629 | 20230915 | 091100 | 50498895 | 4700 | 4695 | 4700 | 4690 | 303 |
| 630 | 20230915 | 091000 | 49074850 | 4695 | 4685 | 4695 | 4685 | 2689 |
| 631 | 20230915 | 090900 | 36463110 | 4685 | 4665 | 4685 | 4665 | 1744 |
| 632 | 20230915 | 090800 | 28304820 | 4665 | 4665 | 4665 | 4665 | 0 |
| 633 | 20230915 | 090700 | 28304820 | 4665 | 4665 | 4665 | 4665 | 23 |
| 634 | 20230915 | 090600 | 28197525 | 4655 | 4670 | 4670 | 4650 | 410 |
| 635 | 20230915 | 090500 | 26287800 | 4670 | 4645 | 4670 | 4645 | 2 |
| 636 | 20230915 | 090400 | 26278485 | 4645 | 4645 | 4645 | 4645 | 435 |
| 637 | 20230915 | 090300 | 24257910 | 4645 | 4655 | 4655 | 4645 | 1320 |
| 638 | 20230915 | 090200 | 18122725 | 4655 | 4660 | 4660 | 4655 | 708 |
| 639 | 20230915 | 090100 | 14826300 | 4685 | 4660 | 4690 | 4660 | 243 |
| 640 | 20230915 | 090000 | 13687645 | 4695 | 4675 | 4695 | 4655 | 2930 |