30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 3 | 20230915 | 191600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20230915 | 191500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20230915 | 191400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20230915 | 191300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20230915 | 191200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20230915 | 191100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20230915 | 191000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20230915 | 190900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20230915 | 190800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20230915 | 190700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20230915 | 190600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20230915 | 190500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20230915 | 190400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20230915 | 190300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20230915 | 190200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20230915 | 190100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20230915 | 190000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20230915 | 185900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20230915 | 185800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20230915 | 185700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20230915 | 185600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20230915 | 185500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20230915 | 185400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20230915 | 185300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20230915 | 185200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20230915 | 185100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20230915 | 185000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20230915 | 184900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20230915 | 184800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20230915 | 184700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 33 | 20230915 | 184600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20230915 | 184500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20230915 | 184400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20230915 | 184300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20230915 | 184200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20230915 | 184100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20230915 | 184000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20230915 | 183900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20230915 | 183800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20230915 | 183700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20230915 | 183600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20230915 | 183500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20230915 | 183400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20230915 | 183300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20230915 | 183200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20230915 | 183100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20230915 | 183000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20230915 | 182900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20230915 | 182800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20230915 | 182700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20230915 | 182600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20230915 | 182500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20230915 | 182400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20230915 | 182300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20230915 | 182200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20230915 | 182100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20230915 | 182000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20230915 | 181900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20230915 | 181800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20230915 | 181700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 63 | 20230915 | 181600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20230915 | 181500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20230915 | 181400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20230915 | 181300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20230915 | 181200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20230915 | 181100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20230915 | 181000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20230915 | 180900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20230915 | 180800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20230915 | 180700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20230915 | 180600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20230915 | 180500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20230915 | 180400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20230915 | 180300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20230915 | 180200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20230915 | 180100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20230915 | 180000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20230915 | 175900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20230915 | 175800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20230915 | 175700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20230915 | 175600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20230915 | 175500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20230915 | 175400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20230915 | 175300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20230915 | 175200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20230915 | 175100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20230915 | 175000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20230915 | 174900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20230915 | 174800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20230915 | 174700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 93 | 20230915 | 174600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20230915 | 174500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20230915 | 174400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20230915 | 174300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20230915 | 174200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20230915 | 174100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20230915 | 174000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20230915 | 173900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20230915 | 173800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20230915 | 173700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20230915 | 173600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20230915 | 173500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20230915 | 173400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20230915 | 173300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20230915 | 173200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20230915 | 173100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20230915 | 173000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20230915 | 172900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20230915 | 172800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20230915 | 172700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20230915 | 172600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20230915 | 172500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20230915 | 172400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20230915 | 172300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20230915 | 172200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20230915 | 172100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20230915 | 172000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20230915 | 171900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20230915 | 171800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20230915 | 171700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 123 | 20230915 | 171600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20230915 | 171500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20230915 | 171400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20230915 | 171300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20230915 | 171200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20230915 | 171100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20230915 | 171000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20230915 | 170900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20230915 | 170800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20230915 | 170700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20230915 | 170600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20230915 | 170500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20230915 | 170400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20230915 | 170300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20230915 | 170200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20230915 | 170100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20230915 | 170000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20230915 | 165900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20230915 | 165800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20230915 | 165700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20230915 | 165600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20230915 | 165500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20230915 | 165400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20230915 | 165300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20230915 | 165200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20230915 | 165100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20230915 | 165000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20230915 | 164900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20230915 | 164800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20230915 | 164700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 153 | 20230915 | 164600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20230915 | 164500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20230915 | 164400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20230915 | 164300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20230915 | 164200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20230915 | 164100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20230915 | 164000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20230915 | 163900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20230915 | 163800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20230915 | 163700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20230915 | 163600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20230915 | 163500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20230915 | 163400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20230915 | 163300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20230915 | 163200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20230915 | 163100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20230915 | 163000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20230915 | 162900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20230915 | 162800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20230915 | 162700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20230915 | 162600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20230915 | 162500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20230915 | 162400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20230915 | 162300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20230915 | 162200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20230915 | 162100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20230915 | 162000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20230915 | 161900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20230915 | 161800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20230915 | 161700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 183 | 20230915 | 161600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20230915 | 161500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20230915 | 161400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20230915 | 161300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20230915 | 161200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20230915 | 161100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20230915 | 161000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20230915 | 160900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20230915 | 160800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20230915 | 160700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20230915 | 160600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20230915 | 160500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20230915 | 160400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20230915 | 160300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20230915 | 160200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20230915 | 160100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20230915 | 160000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20230915 | 155900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20230915 | 155800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20230915 | 155700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20230915 | 155600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20230915 | 155500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20230915 | 155400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20230915 | 155300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20230915 | 155200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20230915 | 155100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 209 | 20230915 | 155000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20230915 | 154900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20230915 | 154800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20230915 | 154700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 213 | 20230915 | 154600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20230915 | 154500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20230915 | 154400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20230915 | 154300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20230915 | 154200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 218 | 20230915 | 154100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20230915 | 154000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 220 | 20230915 | 153900 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 221 | 20230915 | 153800 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 222 | 20230915 | 153700 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 223 | 20230915 | 153600 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 224 | 20230915 | 153500 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 225 | 20230915 | 153400 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 226 | 20230915 | 153300 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 227 | 20230915 | 153200 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 228 | 20230915 | 153100 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 0 |
| 229 | 20230915 | 153000 | 4110248230 | 8840 | 8840 | 8840 | 8840 | 68375 |
| 230 | 20230915 | 152900 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 231 | 20230915 | 152800 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 232 | 20230915 | 152700 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 233 | 20230915 | 152600 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 234 | 20230915 | 152500 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 235 | 20230915 | 152400 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 236 | 20230915 | 152300 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 237 | 20230915 | 152200 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 238 | 20230915 | 152100 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 239 | 20230915 | 152000 | 3505813230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 240 | 20230915 | 151900 | 3505813230 | 8760 | 8750 | 8760 | 8750 | 658 |
| 241 | 20230915 | 151800 | 3500055690 | 8750 | 8750 | 8750 | 8720 | 1020 |
| 242 | 20230915 | 151700 | 3491156240 | 8750 | 8750 | 8750 | 8730 | 221 |
| 243 | 20230915 | 151600 | 3489226590 | 8720 | 8730 | 8750 | 8720 | 3119 |
| 244 | 20230915 | 151500 | 3462027480 | 8750 | 8730 | 8750 | 8730 | 147 |
| 245 | 20230915 | 151400 | 3460744140 | 8740 | 8740 | 8760 | 8730 | 2471 |
| 246 | 20230915 | 151300 | 3439118890 | 8750 | 8730 | 8750 | 8730 | 549 |
| 247 | 20230915 | 151200 | 3434322240 | 8730 | 8730 | 8740 | 8730 | 146 |
| 248 | 20230915 | 151100 | 3433046500 | 8740 | 8730 | 8740 | 8720 | 557 |
| 249 | 20230915 | 151000 | 3428184260 | 8730 | 8740 | 8740 | 8720 | 273 |
| 250 | 20230915 | 150900 | 3425800160 | 8730 | 8730 | 8730 | 8730 | 114 |
| 251 | 20230915 | 150800 | 3424804940 | 8730 | 8730 | 8740 | 8730 | 332 |
| 252 | 20230915 | 150700 | 3421906570 | 8720 | 8740 | 8740 | 8720 | 159 |
| 253 | 20230915 | 150600 | 3420519460 | 8740 | 8710 | 8740 | 8710 | 632 |
| 254 | 20230915 | 150500 | 3415014530 | 8730 | 8710 | 8730 | 8710 | 2093 |
| 255 | 20230915 | 150400 | 3396776430 | 8720 | 8730 | 8730 | 8670 | 10911 |
| 256 | 20230915 | 150300 | 3302012020 | 8730 | 8750 | 8760 | 8730 | 303 |
| 257 | 20230915 | 150200 | 3299360010 | 8760 | 8760 | 8760 | 8750 | 25 |
| 258 | 20230915 | 150100 | 3299141190 | 8730 | 8730 | 8730 | 8730 | 11 |
| 259 | 20230915 | 150000 | 3299045160 | 8760 | 8760 | 8770 | 8730 | 726 |
| 260 | 20230915 | 145900 | 3292685690 | 8730 | 8740 | 8760 | 8730 | 141 |
| 261 | 20230915 | 145800 | 3291453460 | 8720 | 8750 | 8750 | 8720 | 358 |
| 262 | 20230915 | 145700 | 3288330580 | 8730 | 8760 | 8760 | 8730 | 229 |
| 263 | 20230915 | 145600 | 3286326870 | 8760 | 8750 | 8760 | 8750 | 1406 |
| 264 | 20230915 | 145500 | 3274024330 | 8740 | 8750 | 8750 | 8740 | 1242 |
| 265 | 20230915 | 145400 | 3263158960 | 8760 | 8730 | 8760 | 8730 | 758 |
| 266 | 20230915 | 145300 | 3256523470 | 8720 | 8740 | 8740 | 8720 | 319 |
| 267 | 20230915 | 145200 | 3253737310 | 8740 | 8720 | 8740 | 8720 | 1884 |
| 268 | 20230915 | 145100 | 3237271730 | 8720 | 8730 | 8730 | 8720 | 878 |
| 269 | 20230915 | 145000 | 3229607970 | 8730 | 8730 | 8740 | 8720 | 270 |
| 270 | 20230915 | 144900 | 3227251630 | 8730 | 8730 | 8740 | 8730 | 226 |
| 271 | 20230915 | 144800 | 3225278630 | 8730 | 8720 | 8750 | 8720 | 203 |
| 272 | 20230915 | 144700 | 3223504880 | 8720 | 8750 | 8750 | 8720 | 103 |
| 273 | 20230915 | 144600 | 3222604020 | 8750 | 8730 | 8760 | 8730 | 240 |
| 274 | 20230915 | 144500 | 3220502920 | 8730 | 8710 | 8730 | 8700 | 1535 |
| 275 | 20230915 | 144400 | 3207132240 | 8710 | 8730 | 8740 | 8680 | 4369 |
| 276 | 20230915 | 144300 | 3169099010 | 8730 | 8730 | 8730 | 8730 | 13 |
| 277 | 20230915 | 144200 | 3168985520 | 8730 | 8730 | 8730 | 8730 | 12 |
| 278 | 20230915 | 144100 | 3168880760 | 8740 | 8750 | 8750 | 8730 | 726 |
| 279 | 20230915 | 144000 | 3162538080 | 8770 | 8750 | 8770 | 8750 | 156 |
| 280 | 20230915 | 143900 | 3161172080 | 8750 | 8750 | 8750 | 8750 | 264 |
| 281 | 20230915 | 143800 | 3158862080 | 8740 | 8760 | 8760 | 8740 | 868 |
| 282 | 20230915 | 143700 | 3151271180 | 8750 | 8740 | 8750 | 8740 | 1030 |
| 283 | 20230915 | 143600 | 3142265980 | 8740 | 8760 | 8760 | 8740 | 827 |
| 284 | 20230915 | 143500 | 3135025500 | 8760 | 8740 | 8760 | 8740 | 536 |
| 285 | 20230915 | 143400 | 3130332860 | 8750 | 8740 | 8750 | 8730 | 1109 |
| 286 | 20230915 | 143300 | 3120629550 | 8740 | 8740 | 8740 | 8740 | 630 |
| 287 | 20230915 | 143200 | 3115123350 | 8740 | 8730 | 8740 | 8730 | 38 |
| 288 | 20230915 | 143100 | 3114791340 | 8730 | 8750 | 8750 | 8730 | 113 |
| 289 | 20230915 | 143000 | 3113802850 | 8750 | 8750 | 8750 | 8750 | 11 |
| 290 | 20230915 | 142900 | 3113706600 | 8740 | 8730 | 8740 | 8730 | 37 |
| 291 | 20230915 | 142800 | 3113383530 | 8730 | 8740 | 8740 | 8730 | 150 |
| 292 | 20230915 | 142700 | 3112072640 | 8730 | 8730 | 8730 | 8730 | 13 |
| 293 | 20230915 | 142600 | 3111959150 | 8730 | 8740 | 8740 | 8730 | 1123 |
| 294 | 20230915 | 142500 | 3102146810 | 8770 | 8740 | 8770 | 8740 | 12 |
| 295 | 20230915 | 142400 | 3102041900 | 8740 | 8740 | 8740 | 8740 | 111 |
| 296 | 20230915 | 142300 | 3101071760 | 8730 | 8750 | 8750 | 8730 | 2632 |
| 297 | 20230915 | 142200 | 3078044210 | 8760 | 8750 | 8760 | 8750 | 42 |
| 298 | 20230915 | 142100 | 3077676530 | 8770 | 8770 | 8770 | 8770 | 2 |
| 299 | 20230915 | 142000 | 3077658990 | 8750 | 8740 | 8770 | 8740 | 35 |
| 300 | 20230915 | 141900 | 3077353020 | 8740 | 8780 | 8780 | 8740 | 255 |
| 301 | 20230915 | 141800 | 3075123760 | 8780 | 8780 | 8780 | 8780 | 1 |
| 302 | 20230915 | 141700 | 3075114980 | 8780 | 8790 | 8790 | 8770 | 681 |
| 303 | 20230915 | 141600 | 3069142580 | 8770 | 8750 | 8790 | 8750 | 708 |
| 304 | 20230915 | 141500 | 3062932260 | 8750 | 8780 | 8790 | 8750 | 2002 |
| 305 | 20230915 | 141400 | 3045360350 | 8770 | 8760 | 8780 | 8760 | 936 |
| 306 | 20230915 | 141300 | 3037152730 | 8740 | 8740 | 8740 | 8740 | 51 |
| 307 | 20230915 | 141200 | 3036706990 | 8740 | 8740 | 8760 | 8740 | 1814 |
| 308 | 20230915 | 141100 | 3020824280 | 8740 | 8740 | 8740 | 8740 | 594 |
| 309 | 20230915 | 141000 | 3015632720 | 8750 | 8720 | 8750 | 8720 | 67 |
| 310 | 20230915 | 140900 | 3015047290 | 8720 | 8720 | 8720 | 8710 | 1306 |
| 311 | 20230915 | 140800 | 3003659070 | 8730 | 8730 | 8730 | 8730 | 0 |
| 312 | 20230915 | 140700 | 3003659070 | 8730 | 8740 | 8740 | 8730 | 41 |
| 313 | 20230915 | 140600 | 3003301130 | 8730 | 8740 | 8740 | 8730 | 631 |
| 314 | 20230915 | 140500 | 2997792450 | 8730 | 8730 | 8730 | 8730 | 10 |
| 315 | 20230915 | 140400 | 2997705150 | 8740 | 8740 | 8740 | 8740 | 12 |
| 316 | 20230915 | 140300 | 2997600270 | 8720 | 8720 | 8730 | 8720 | 339 |
| 317 | 20230915 | 140200 | 2994642220 | 8720 | 8720 | 8720 | 8720 | 4 |
| 318 | 20230915 | 140100 | 2994607340 | 8720 | 8720 | 8720 | 8720 | 52 |
| 319 | 20230915 | 140000 | 2994153900 | 8720 | 8730 | 8730 | 8720 | 176 |
| 320 | 20230915 | 135900 | 2992618170 | 8730 | 8730 | 8730 | 8720 | 64 |
| 321 | 20230915 | 135800 | 2992059580 | 8730 | 8730 | 8730 | 8720 | 1002 |
| 322 | 20230915 | 135700 | 2983315820 | 8730 | 8730 | 8730 | 8730 | 211 |
| 323 | 20230915 | 135600 | 2981473790 | 8730 | 8730 | 8730 | 8730 | 229 |
| 324 | 20230915 | 135500 | 2979474620 | 8730 | 8730 | 8740 | 8730 | 15 |
| 325 | 20230915 | 135400 | 2979343660 | 8730 | 8730 | 8730 | 8730 | 961 |
| 326 | 20230915 | 135300 | 2970954130 | 8720 | 8730 | 8730 | 8720 | 517 |
| 327 | 20230915 | 135200 | 2966444080 | 8740 | 8740 | 8740 | 8740 | 0 |
| 328 | 20230915 | 135100 | 2966444080 | 8740 | 8740 | 8740 | 8740 | 3 |
| 329 | 20230915 | 135000 | 2966417860 | 8730 | 8730 | 8730 | 8730 | 940 |
| 330 | 20230915 | 134900 | 2958211660 | 8740 | 8740 | 8740 | 8740 | 256 |
| 331 | 20230915 | 134800 | 2955974220 | 8740 | 8740 | 8740 | 8740 | 560 |
| 332 | 20230915 | 134700 | 2951079820 | 8720 | 8730 | 8730 | 8720 | 1078 |
| 333 | 20230915 | 134600 | 2941669010 | 8730 | 8730 | 8730 | 8730 | 0 |
| 334 | 20230915 | 134500 | 2941669010 | 8730 | 8730 | 8730 | 8730 | 0 |
| 335 | 20230915 | 134400 | 2941669010 | 8730 | 8730 | 8730 | 8730 | 11 |
| 336 | 20230915 | 134300 | 2941572980 | 8730 | 8730 | 8730 | 8730 | 33 |
| 337 | 20230915 | 134200 | 2941284890 | 8730 | 8720 | 8730 | 8720 | 596 |
| 338 | 20230915 | 134100 | 2936084310 | 8720 | 8710 | 8720 | 8710 | 650 |
| 339 | 20230915 | 134000 | 2930418920 | 8710 | 8720 | 8720 | 8710 | 28 |
| 340 | 20230915 | 133900 | 2930174860 | 8720 | 8730 | 8730 | 8720 | 83 |
| 341 | 20230915 | 133800 | 2929450400 | 8720 | 8740 | 8740 | 8720 | 1897 |
| 342 | 20230915 | 133700 | 2912901610 | 8740 | 8760 | 8760 | 8740 | 23 |
| 343 | 20230915 | 133600 | 2912700570 | 8740 | 8740 | 8740 | 8740 | 218 |
| 344 | 20230915 | 133500 | 2910795250 | 8740 | 8740 | 8740 | 8740 | 15 |
| 345 | 20230915 | 133400 | 2910664150 | 8740 | 8740 | 8740 | 8740 | 22 |
| 346 | 20230915 | 133300 | 2910471870 | 8730 | 8740 | 8740 | 8730 | 385 |
| 347 | 20230915 | 133200 | 2907108390 | 8740 | 8750 | 8750 | 8740 | 446 |
| 348 | 20230915 | 133100 | 2903208670 | 8760 | 8760 | 8770 | 8750 | 856 |
| 349 | 20230915 | 133000 | 2895718410 | 8750 | 8750 | 8750 | 8750 | 182 |
| 350 | 20230915 | 132900 | 2894125910 | 8760 | 8760 | 8770 | 8760 | 59 |
| 351 | 20230915 | 132800 | 2893609060 | 8770 | 8770 | 8770 | 8750 | 213 |
| 352 | 20230915 | 132700 | 2891745270 | 8750 | 8760 | 8760 | 8750 | 74 |
| 353 | 20230915 | 132600 | 2891097140 | 8770 | 8770 | 8770 | 8770 | 1 |
| 354 | 20230915 | 132500 | 2891088370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 355 | 20230915 | 132400 | 2891088370 | 8740 | 8740 | 8740 | 8730 | 82 |
| 356 | 20230915 | 132300 | 2890372050 | 8750 | 8770 | 8770 | 8750 | 36 |
| 357 | 20230915 | 132200 | 2890056620 | 8770 | 8760 | 8770 | 8740 | 75 |
| 358 | 20230915 | 132100 | 2889399950 | 8780 | 8740 | 8780 | 8740 | 12 |
| 359 | 20230915 | 132000 | 2889295030 | 8740 | 8740 | 8740 | 8740 | 129 |
| 360 | 20230915 | 131900 | 2888167570 | 8730 | 8730 | 8730 | 8730 | 46 |
| 361 | 20230915 | 131800 | 2887765990 | 8730 | 8740 | 8740 | 8730 | 4394 |
| 362 | 20230915 | 131700 | 2849362650 | 8740 | 8740 | 8740 | 8740 | 1 |
| 363 | 20230915 | 131600 | 2849353910 | 8750 | 8750 | 8750 | 8750 | 1250 |
| 364 | 20230915 | 131500 | 2838416410 | 8760 | 8750 | 8760 | 8750 | 1203 |
| 365 | 20230915 | 131400 | 2827890140 | 8760 | 8760 | 8760 | 8760 | 299 |
| 366 | 20230915 | 131300 | 2825270900 | 8760 | 8750 | 8770 | 8750 | 835 |
| 367 | 20230915 | 131200 | 2817958280 | 8750 | 8770 | 8770 | 8750 | 604 |
| 368 | 20230915 | 131100 | 2812673260 | 8760 | 8770 | 8770 | 8760 | 365 |
| 369 | 20230915 | 131000 | 2809472320 | 8770 | 8770 | 8770 | 8770 | 300 |
| 370 | 20230915 | 130900 | 2806841320 | 8770 | 8780 | 8800 | 8770 | 896 |
| 371 | 20230915 | 130800 | 2798971610 | 8750 | 8750 | 8800 | 8750 | 1379 |
| 372 | 20230915 | 130700 | 2786869300 | 8750 | 8760 | 8760 | 8750 | 645 |
| 373 | 20230915 | 130600 | 2781224230 | 8760 | 8760 | 8760 | 8750 | 137 |
| 374 | 20230915 | 130500 | 2780024140 | 8760 | 8800 | 8800 | 8760 | 5809 |
| 375 | 20230915 | 130400 | 2729107270 | 8790 | 8790 | 8790 | 8780 | 1259 |
| 376 | 20230915 | 130300 | 2718046660 | 8780 | 8780 | 8810 | 8780 | 1271 |
| 377 | 20230915 | 130200 | 2706883880 | 8810 | 8810 | 8810 | 8780 | 763 |
| 378 | 20230915 | 130100 | 2700183700 | 8810 | 8790 | 8810 | 8790 | 1003 |
| 379 | 20230915 | 130000 | 2691357840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 380 | 20230915 | 125900 | 2691357840 | 8800 | 8790 | 8800 | 8770 | 88 |
| 381 | 20230915 | 125800 | 2690585020 | 8790 | 8790 | 8790 | 8770 | 303 |
| 382 | 20230915 | 125700 | 2687925650 | 8790 | 8770 | 8790 | 8760 | 53 |
| 383 | 20230915 | 125600 | 2687461180 | 8770 | 8800 | 8800 | 8760 | 2570 |
| 384 | 20230915 | 125500 | 2664897220 | 8780 | 8800 | 8800 | 8780 | 260 |
| 385 | 20230915 | 125400 | 2662614090 | 8800 | 8770 | 8800 | 8770 | 289 |
| 386 | 20230915 | 125300 | 2660077040 | 8770 | 8770 | 8800 | 8770 | 2114 |
| 387 | 20230915 | 125200 | 2641536760 | 8770 | 8750 | 8770 | 8740 | 673 |
| 388 | 20230915 | 125100 | 2635649060 | 8770 | 8770 | 8800 | 8750 | 2327 |
| 389 | 20230915 | 125000 | 2615282710 | 8780 | 8800 | 8810 | 8760 | 1209 |
| 390 | 20230915 | 124900 | 2604672880 | 8810 | 8780 | 8810 | 8770 | 4126 |
| 391 | 20230915 | 124800 | 2568453380 | 8790 | 8800 | 8800 | 8790 | 2 |
| 392 | 20230915 | 124700 | 2568435790 | 8790 | 8800 | 8800 | 8790 | 55 |
| 393 | 20230915 | 124600 | 2567952330 | 8800 | 8800 | 8800 | 8790 | 55 |
| 394 | 20230915 | 124500 | 2567468830 | 8790 | 8800 | 8800 | 8790 | 85 |
| 395 | 20230915 | 124400 | 2566721390 | 8800 | 8790 | 8800 | 8790 | 307 |
| 396 | 20230915 | 124300 | 2564022840 | 8800 | 8800 | 8810 | 8790 | 1573 |
| 397 | 20230915 | 124200 | 2550178960 | 8800 | 8790 | 8800 | 8790 | 1038 |
| 398 | 20230915 | 124100 | 2541054500 | 8790 | 8760 | 8790 | 8760 | 2105 |
| 399 | 20230915 | 124000 | 2522583950 | 8760 | 8760 | 8760 | 8750 | 32 |
| 400 | 20230915 | 123900 | 2522303920 | 8760 | 8750 | 8760 | 8750 | 36 |
| 401 | 20230915 | 123800 | 2521988810 | 8760 | 8760 | 8760 | 8760 | 7 |
| 402 | 20230915 | 123700 | 2521927490 | 8760 | 8750 | 8760 | 8750 | 111 |
| 403 | 20230915 | 123600 | 2520956230 | 8750 | 8760 | 8760 | 8750 | 12 |
| 404 | 20230915 | 123500 | 2520851220 | 8740 | 8760 | 8760 | 8740 | 1232 |
| 405 | 20230915 | 123400 | 2510079230 | 8730 | 8740 | 8760 | 8730 | 1189 |
| 406 | 20230915 | 123300 | 2499698870 | 8740 | 8760 | 8760 | 8730 | 20 |
| 407 | 20230915 | 123200 | 2499523970 | 8770 | 8770 | 8770 | 8760 | 268 |
| 408 | 20230915 | 123100 | 2497175610 | 8770 | 8770 | 8770 | 8760 | 200 |
| 409 | 20230915 | 123000 | 2495421750 | 8770 | 8720 | 8770 | 8710 | 1360 |
| 410 | 20230915 | 122900 | 2483518160 | 8730 | 8750 | 8750 | 8730 | 568 |
| 411 | 20230915 | 122800 | 2478558640 | 8750 | 8750 | 8750 | 8750 | 1 |
| 412 | 20230915 | 122700 | 2478549890 | 8730 | 8730 | 8750 | 8720 | 284 |
| 413 | 20230915 | 122600 | 2476070480 | 8750 | 8750 | 8750 | 8750 | 2 |
| 414 | 20230915 | 122500 | 2476052980 | 8720 | 8720 | 8720 | 8700 | 1045 |
| 415 | 20230915 | 122400 | 2466945620 | 8720 | 8740 | 8740 | 8720 | 1056 |
| 416 | 20230915 | 122300 | 2457736760 | 8750 | 8750 | 8760 | 8720 | 145 |
| 417 | 20230915 | 122200 | 2456470300 | 8760 | 8750 | 8760 | 8750 | 616 |
| 418 | 20230915 | 122100 | 2451080280 | 8730 | 8710 | 8750 | 8710 | 828 |
| 419 | 20230915 | 122000 | 2443852280 | 8720 | 8740 | 8740 | 8720 | 861 |
| 420 | 20230915 | 121900 | 2436335670 | 8750 | 8750 | 8750 | 8740 | 173 |
| 421 | 20230915 | 121800 | 2434822560 | 8750 | 8750 | 8750 | 8750 | 1 |
| 422 | 20230915 | 121700 | 2434813810 | 8740 | 8740 | 8750 | 8740 | 1707 |
| 423 | 20230915 | 121600 | 2419894360 | 8740 | 8740 | 8740 | 8740 | 132 |
| 424 | 20230915 | 121500 | 2418740680 | 8750 | 8770 | 8770 | 8740 | 408 |
| 425 | 20230915 | 121400 | 2415168050 | 8770 | 8770 | 8780 | 8760 | 62 |
| 426 | 20230915 | 121300 | 2414624400 | 8780 | 8780 | 8780 | 8780 | 1 |
| 427 | 20230915 | 121200 | 2414615620 | 8780 | 8770 | 8780 | 8770 | 357 |
| 428 | 20230915 | 121100 | 2411484720 | 8770 | 8770 | 8770 | 8750 | 460 |
| 429 | 20230915 | 121000 | 2407451400 | 8760 | 8780 | 8780 | 8760 | 85 |
| 430 | 20230915 | 120900 | 2406706760 | 8760 | 8760 | 8780 | 8750 | 349 |
| 431 | 20230915 | 120800 | 2403652850 | 8780 | 8780 | 8780 | 8760 | 1055 |
| 432 | 20230915 | 120700 | 2394410330 | 8760 | 8760 | 8780 | 8760 | 351 |
| 433 | 20230915 | 120600 | 2391335550 | 8780 | 8770 | 8780 | 8770 | 82 |
| 434 | 20230915 | 120500 | 2390616400 | 8780 | 8760 | 8780 | 8760 | 31 |
| 435 | 20230915 | 120400 | 2390344560 | 8760 | 8780 | 8780 | 8760 | 145 |
| 436 | 20230915 | 120300 | 2389074180 | 8780 | 8770 | 8780 | 8760 | 37 |
| 437 | 20230915 | 120200 | 2388749800 | 8780 | 8770 | 8780 | 8770 | 118 |
| 438 | 20230915 | 120100 | 2387714890 | 8770 | 8780 | 8780 | 8760 | 27 |
| 439 | 20230915 | 120000 | 2387478290 | 8770 | 8780 | 8780 | 8770 | 50 |
| 440 | 20230915 | 115900 | 2387039640 | 8780 | 8760 | 8780 | 8760 | 490 |
| 441 | 20230915 | 115800 | 2382743100 | 8770 | 8760 | 8770 | 8750 | 333 |
| 442 | 20230915 | 115700 | 2379826160 | 8760 | 8760 | 8770 | 8760 | 38 |
| 443 | 20230915 | 115600 | 2379493270 | 8770 | 8770 | 8770 | 8770 | 68 |
| 444 | 20230915 | 115500 | 2378896910 | 8770 | 8750 | 8770 | 8750 | 165 |
| 445 | 20230915 | 115400 | 2377451440 | 8770 | 8780 | 8780 | 8750 | 2939 |
| 446 | 20230915 | 115300 | 2351707380 | 8780 | 8760 | 8780 | 8750 | 1064 |
| 447 | 20230915 | 115200 | 2342388700 | 8760 | 8760 | 8760 | 8740 | 188 |
| 448 | 20230915 | 115100 | 2340744880 | 8750 | 8750 | 8760 | 8750 | 26 |
| 449 | 20230915 | 115000 | 2340517370 | 8760 | 8750 | 8760 | 8750 | 77 |
| 450 | 20230915 | 114900 | 2339843610 | 8760 | 8760 | 8760 | 8760 | 6 |
| 451 | 20230915 | 114800 | 2339791050 | 8750 | 8760 | 8760 | 8750 | 83 |
| 452 | 20230915 | 114700 | 2339064190 | 8740 | 8760 | 8760 | 8740 | 1078 |
| 453 | 20230915 | 114600 | 2329632210 | 8770 | 8760 | 8770 | 8760 | 2118 |
| 454 | 20230915 | 114500 | 2311065860 | 8760 | 8760 | 8760 | 8740 | 85 |
| 455 | 20230915 | 114400 | 2310321590 | 8760 | 8760 | 8760 | 8750 | 58 |
| 456 | 20230915 | 114300 | 2309813910 | 8760 | 8740 | 8760 | 8740 | 37 |
| 457 | 20230915 | 114200 | 2309490290 | 8760 | 8740 | 8760 | 8740 | 644 |
| 458 | 20230915 | 114100 | 2303857530 | 8740 | 8710 | 8740 | 8710 | 2398 |
| 459 | 20230915 | 114000 | 2282962110 | 8700 | 8700 | 8700 | 8700 | 1104 |
| 460 | 20230915 | 113900 | 2273357310 | 8690 | 8690 | 8700 | 8690 | 129 |
| 461 | 20230915 | 113800 | 2272236290 | 8690 | 8700 | 8700 | 8690 | 4 |
| 462 | 20230915 | 113700 | 2272201500 | 8700 | 8700 | 8700 | 8690 | 414 |
| 463 | 20230915 | 113600 | 2268603820 | 8700 | 8700 | 8700 | 8700 | 28 |
| 464 | 20230915 | 113500 | 2268360220 | 8700 | 8690 | 8700 | 8680 | 1263 |
| 465 | 20230915 | 113400 | 2257374280 | 8690 | 8680 | 8690 | 8680 | 751 |
| 466 | 20230915 | 113300 | 2250855590 | 8690 | 8690 | 8690 | 8690 | 0 |
| 467 | 20230915 | 113200 | 2250855590 | 8690 | 8660 | 8690 | 8660 | 375 |
| 468 | 20230915 | 113100 | 2247598690 | 8660 | 8690 | 8690 | 8660 | 760 |
| 469 | 20230915 | 113000 | 2241010430 | 8680 | 8680 | 8690 | 8680 | 269 |
| 470 | 20230915 | 112900 | 2238675500 | 8680 | 8680 | 8680 | 8670 | 248 |
| 471 | 20230915 | 112800 | 2236525300 | 8690 | 8690 | 8690 | 8680 | 152 |
| 472 | 20230915 | 112700 | 2235205920 | 8690 | 8690 | 8690 | 8680 | 227 |
| 473 | 20230915 | 112600 | 2233235410 | 8700 | 8710 | 8710 | 8700 | 2 |
| 474 | 20230915 | 112500 | 2233218000 | 8700 | 8690 | 8700 | 8680 | 2099 |
| 475 | 20230915 | 112400 | 2214961200 | 8690 | 8680 | 8690 | 8680 | 110 |
| 476 | 20230915 | 112300 | 2214006390 | 8680 | 8670 | 8680 | 8670 | 42 |
| 477 | 20230915 | 112200 | 2213642190 | 8680 | 8680 | 8680 | 8680 | 10 |
| 478 | 20230915 | 112100 | 2213555390 | 8680 | 8670 | 8680 | 8670 | 696 |
| 479 | 20230915 | 112000 | 2207521040 | 8660 | 8660 | 8670 | 8650 | 416 |
| 480 | 20230915 | 111900 | 2203922500 | 8660 | 8660 | 8670 | 8650 | 1763 |
| 481 | 20230915 | 111800 | 2188666640 | 8690 | 8690 | 8690 | 8690 | 0 |
| 482 | 20230915 | 111700 | 2188666640 | 8690 | 8660 | 8690 | 8660 | 282 |
| 483 | 20230915 | 111600 | 2186224490 | 8650 | 8690 | 8690 | 8650 | 941 |
| 484 | 20230915 | 111500 | 2178080460 | 8670 | 8690 | 8690 | 8670 | 1028 |
| 485 | 20230915 | 111400 | 2169166530 | 8700 | 8710 | 8710 | 8680 | 462 |
| 486 | 20230915 | 111300 | 2165156160 | 8710 | 8680 | 8710 | 8680 | 23 |
| 487 | 20230915 | 111200 | 2164956490 | 8710 | 8690 | 8710 | 8690 | 2291 |
| 488 | 20230915 | 111100 | 2145034990 | 8690 | 8680 | 8690 | 8670 | 55 |
| 489 | 20230915 | 111000 | 2144557900 | 8680 | 8680 | 8680 | 8670 | 25 |
| 490 | 20230915 | 110900 | 2144341010 | 8690 | 8660 | 8690 | 8660 | 105 |
| 491 | 20230915 | 110800 | 2143430570 | 8670 | 8670 | 8670 | 8670 | 0 |
| 492 | 20230915 | 110700 | 2143430570 | 8670 | 8660 | 8670 | 8660 | 481 |
| 493 | 20230915 | 110600 | 2139265100 | 8670 | 8670 | 8680 | 8660 | 52 |
| 494 | 20230915 | 110500 | 2138814160 | 8680 | 8680 | 8680 | 8660 | 1040 |
| 495 | 20230915 | 110400 | 2129807380 | 8660 | 8660 | 8680 | 8660 | 1365 |
| 496 | 20230915 | 110300 | 2117983390 | 8660 | 8660 | 8670 | 8660 | 127 |
| 497 | 20230915 | 110200 | 2116883520 | 8670 | 8670 | 8670 | 8670 | 732 |
| 498 | 20230915 | 110100 | 2110537080 | 8680 | 8680 | 8690 | 8680 | 1943 |
| 499 | 20230915 | 110000 | 2093671750 | 8680 | 8680 | 8700 | 8680 | 3173 |
| 500 | 20230915 | 105900 | 2066129300 | 8680 | 8690 | 8690 | 8680 | 2198 |
| 501 | 20230915 | 105800 | 2047049660 | 8680 | 8690 | 8690 | 8680 | 9198 |
| 502 | 20230915 | 105700 | 1967159320 | 8690 | 8690 | 8690 | 8690 | 367 |
| 503 | 20230915 | 105600 | 1963970090 | 8690 | 8700 | 8700 | 8690 | 61 |
| 504 | 20230915 | 105500 | 1963439940 | 8700 | 8700 | 8710 | 8700 | 1213 |
| 505 | 20230915 | 105400 | 1952886810 | 8710 | 8700 | 8710 | 8700 | 65 |
| 506 | 20230915 | 105300 | 1952321210 | 8710 | 8700 | 8710 | 8700 | 20 |
| 507 | 20230915 | 105200 | 1952147190 | 8710 | 8710 | 8710 | 8710 | 610 |
| 508 | 20230915 | 105100 | 1946834090 | 8710 | 8700 | 8710 | 8690 | 252 |
| 509 | 20230915 | 105000 | 1944641780 | 8700 | 8700 | 8700 | 8700 | 785 |
| 510 | 20230915 | 104900 | 1937812280 | 8700 | 8690 | 8710 | 8690 | 1032 |
| 511 | 20230915 | 104800 | 1928834230 | 8700 | 8690 | 8700 | 8690 | 128 |
| 512 | 20230915 | 104700 | 1927720740 | 8700 | 8700 | 8700 | 8690 | 546 |
| 513 | 20230915 | 104600 | 1922970970 | 8710 | 8710 | 8710 | 8700 | 1330 |
| 514 | 20230915 | 104500 | 1911388920 | 8710 | 8720 | 8720 | 8710 | 731 |
| 515 | 20230915 | 104400 | 1905020430 | 8720 | 8720 | 8720 | 8710 | 543 |
| 516 | 20230915 | 104300 | 1900287690 | 8720 | 8730 | 8740 | 8720 | 1311 |
| 517 | 20230915 | 104200 | 1888855730 | 8740 | 8740 | 8740 | 8720 | 121 |
| 518 | 20230915 | 104100 | 1887800540 | 8740 | 8720 | 8740 | 8710 | 61 |
| 519 | 20230915 | 104000 | 1887268210 | 8730 | 8730 | 8730 | 8710 | 95 |
| 520 | 20230915 | 103900 | 1886440490 | 8730 | 8720 | 8730 | 8720 | 15 |
| 521 | 20230915 | 103800 | 1886309680 | 8720 | 8730 | 8730 | 8720 | 240 |
| 522 | 20230915 | 103700 | 1884216870 | 8740 | 8730 | 8740 | 8730 | 19 |
| 523 | 20230915 | 103600 | 1884050990 | 8740 | 8770 | 8770 | 8740 | 644 |
| 524 | 20230915 | 103500 | 1878421110 | 8770 | 8720 | 8780 | 8710 | 1824 |
| 525 | 20230915 | 103400 | 1862448710 | 8730 | 8760 | 8770 | 8730 | 3183 |
| 526 | 20230915 | 103300 | 1834644070 | 8760 | 8730 | 8760 | 8730 | 1120 |
| 527 | 20230915 | 103200 | 1824845440 | 8720 | 8730 | 8750 | 8720 | 1921 |
| 528 | 20230915 | 103100 | 1808094150 | 8730 | 8760 | 8760 | 8720 | 4716 |
| 529 | 20230915 | 103000 | 1766869730 | 8770 | 8770 | 8770 | 8770 | 2 |
| 530 | 20230915 | 102900 | 1766852190 | 8780 | 8780 | 8780 | 8780 | 1 |
| 531 | 20230915 | 102800 | 1766843410 | 8760 | 8760 | 8780 | 8750 | 323 |
| 532 | 20230915 | 102700 | 1764014020 | 8780 | 8780 | 8780 | 8780 | 246 |
| 533 | 20230915 | 102600 | 1761854140 | 8780 | 8780 | 8780 | 8780 | 123 |
| 534 | 20230915 | 102500 | 1760774200 | 8780 | 8770 | 8800 | 8740 | 2426 |
| 535 | 20230915 | 102400 | 1739543800 | 8770 | 8800 | 8810 | 8770 | 3524 |
| 536 | 20230915 | 102300 | 1708557950 | 8800 | 8810 | 8810 | 8780 | 947 |
| 537 | 20230915 | 102200 | 1700219930 | 8810 | 8750 | 8810 | 8740 | 9635 |
| 538 | 20230915 | 102100 | 1615564930 | 8780 | 8760 | 8780 | 8750 | 600 |
| 539 | 20230915 | 102000 | 1610303770 | 8770 | 8770 | 8770 | 8760 | 88 |
| 540 | 20230915 | 101900 | 1609532210 | 8770 | 8770 | 8770 | 8740 | 1666 |
| 541 | 20230915 | 101800 | 1594945790 | 8770 | 8770 | 8780 | 8770 | 213 |
| 542 | 20230915 | 101700 | 1593077770 | 8770 | 8770 | 8780 | 8760 | 1882 |
| 543 | 20230915 | 101600 | 1576572730 | 8770 | 8740 | 8780 | 8740 | 3786 |
| 544 | 20230915 | 101500 | 1543398280 | 8740 | 8750 | 8750 | 8740 | 1016 |
| 545 | 20230915 | 101400 | 1534509060 | 8730 | 8740 | 8750 | 8730 | 1316 |
| 546 | 20230915 | 101300 | 1523019080 | 8730 | 8740 | 8740 | 8730 | 53 |
| 547 | 20230915 | 101200 | 1522556340 | 8750 | 8730 | 8750 | 8730 | 578 |
| 548 | 20230915 | 101100 | 1517508400 | 8730 | 8750 | 8750 | 8730 | 1280 |
| 549 | 20230915 | 101000 | 1506321320 | 8750 | 8740 | 8760 | 8740 | 1218 |
| 550 | 20230915 | 100900 | 1495673620 | 8720 | 8710 | 8730 | 8700 | 673 |
| 551 | 20230915 | 100800 | 1489810890 | 8710 | 8690 | 8730 | 8690 | 5466 |
| 552 | 20230915 | 100700 | 1442226850 | 8690 | 8670 | 8690 | 8650 | 2478 |
| 553 | 20230915 | 100600 | 1420772570 | 8670 | 8680 | 8690 | 8670 | 3204 |
| 554 | 20230915 | 100500 | 1392970330 | 8680 | 8700 | 8700 | 8680 | 348 |
| 555 | 20230915 | 100400 | 1389949110 | 8670 | 8690 | 8690 | 8670 | 1334 |
| 556 | 20230915 | 100300 | 1378367100 | 8670 | 8670 | 8680 | 8670 | 1384 |
| 557 | 20230915 | 100200 | 1366357140 | 8680 | 8680 | 8680 | 8680 | 5 |
| 558 | 20230915 | 100100 | 1366313740 | 8680 | 8680 | 8680 | 8680 | 185 |
| 559 | 20230915 | 100000 | 1364707940 | 8690 | 8700 | 8700 | 8680 | 623 |
| 560 | 20230915 | 095900 | 1359292230 | 8700 | 8700 | 8700 | 8700 | 1746 |
| 561 | 20230915 | 095800 | 1344102030 | 8690 | 8680 | 8690 | 8680 | 795 |
| 562 | 20230915 | 095700 | 1337196980 | 8680 | 8680 | 8680 | 8680 | 8 |
| 563 | 20230915 | 095600 | 1337127540 | 8680 | 8670 | 8680 | 8660 | 209 |
| 564 | 20230915 | 095500 | 1335315480 | 8680 | 8670 | 8680 | 8670 | 28 |
| 565 | 20230915 | 095400 | 1335072510 | 8670 | 8660 | 8670 | 8660 | 2106 |
| 566 | 20230915 | 095300 | 1316832150 | 8650 | 8660 | 8660 | 8640 | 549 |
| 567 | 20230915 | 095200 | 1312085770 | 8670 | 8670 | 8670 | 8670 | 1 |
| 568 | 20230915 | 095100 | 1312077100 | 8650 | 8680 | 8680 | 8650 | 276 |
| 569 | 20230915 | 095000 | 1309687930 | 8690 | 8660 | 8690 | 8660 | 5 |
| 570 | 20230915 | 094900 | 1309644600 | 8690 | 8680 | 8690 | 8680 | 1018 |
| 571 | 20230915 | 094800 | 1300808190 | 8640 | 8640 | 8650 | 8640 | 2170 |
| 572 | 20230915 | 094700 | 1282056690 | 8640 | 8670 | 8680 | 8640 | 1679 |
| 573 | 20230915 | 094600 | 1267521420 | 8680 | 8660 | 8680 | 8660 | 655 |
| 574 | 20230915 | 094500 | 1261841560 | 8660 | 8630 | 8680 | 8610 | 3809 |
| 575 | 20230915 | 094400 | 1228892350 | 8630 | 8630 | 8630 | 8610 | 686 |
| 576 | 20230915 | 094300 | 1222981340 | 8610 | 8610 | 8640 | 8610 | 835 |
| 577 | 20230915 | 094200 | 1215777530 | 8610 | 8600 | 8630 | 8580 | 10778 |
| 578 | 20230915 | 094100 | 1123126180 | 8600 | 8630 | 8630 | 8600 | 5578 |
| 579 | 20230915 | 094000 | 1075126020 | 8630 | 8650 | 8670 | 8610 | 3534 |
| 580 | 20230915 | 093900 | 1044607370 | 8650 | 8650 | 8650 | 8650 | 1308 |
| 581 | 20230915 | 093800 | 1033293170 | 8650 | 8680 | 8680 | 8650 | 1517 |
| 582 | 20230915 | 093700 | 1020149410 | 8680 | 8660 | 8690 | 8660 | 477 |
| 583 | 20230915 | 093600 | 1016014770 | 8670 | 8650 | 8670 | 8650 | 377 |
| 584 | 20230915 | 093500 | 1012753280 | 8640 | 8710 | 8710 | 8640 | 5655 |
| 585 | 20230915 | 093400 | 963680950 | 8690 | 8750 | 8750 | 8690 | 5254 |
| 586 | 20230915 | 093300 | 917955610 | 8760 | 8760 | 8760 | 8740 | 124 |
| 587 | 20230915 | 093200 | 916869460 | 8760 | 8760 | 8760 | 8740 | 255 |
| 588 | 20230915 | 093100 | 914637710 | 8760 | 8700 | 8760 | 8700 | 2880 |
| 589 | 20230915 | 093000 | 889473600 | 8700 | 8740 | 8740 | 8700 | 1192 |
| 590 | 20230915 | 092900 | 879099040 | 8720 | 8720 | 8730 | 8710 | 1784 |
| 591 | 20230915 | 092800 | 863543070 | 8750 | 8740 | 8750 | 8720 | 974 |
| 592 | 20230915 | 092700 | 855032480 | 8770 | 8740 | 8770 | 8730 | 1326 |
| 593 | 20230915 | 092600 | 843431840 | 8740 | 8730 | 8740 | 8700 | 4946 |
| 594 | 20230915 | 092500 | 800356550 | 8720 | 8740 | 8740 | 8720 | 1436 |
| 595 | 20230915 | 092400 | 787829860 | 8760 | 8740 | 8760 | 8740 | 467 |
| 596 | 20230915 | 092300 | 783740140 | 8720 | 8710 | 8720 | 8710 | 798 |
| 597 | 20230915 | 092200 | 776783590 | 8700 | 8720 | 8740 | 8700 | 126 |
| 598 | 20230915 | 092100 | 775682770 | 8710 | 8700 | 8710 | 8660 | 946 |
| 599 | 20230915 | 092000 | 767455980 | 8710 | 8670 | 8710 | 8670 | 1599 |
| 600 | 20230915 | 091900 | 753586740 | 8670 | 8700 | 8710 | 8660 | 1680 |
| 601 | 20230915 | 091800 | 738992140 | 8700 | 8710 | 8740 | 8690 | 1227 |
| 602 | 20230915 | 091700 | 728324910 | 8740 | 8670 | 8740 | 8670 | 8380 |
| 603 | 20230915 | 091600 | 655470260 | 8670 | 8680 | 8680 | 8620 | 1942 |
| 604 | 20230915 | 091500 | 638696260 | 8640 | 8630 | 8650 | 8600 | 5421 |
| 605 | 20230915 | 091400 | 591969600 | 8620 | 8640 | 8640 | 8610 | 3269 |
| 606 | 20230915 | 091300 | 563768870 | 8650 | 8680 | 8700 | 8650 | 1877 |
| 607 | 20230915 | 091200 | 547486290 | 8670 | 8700 | 8700 | 8670 | 710 |
| 608 | 20230915 | 091100 | 541315490 | 8690 | 8710 | 8730 | 8670 | 9847 |
| 609 | 20230915 | 091000 | 455800820 | 8710 | 8670 | 8710 | 8670 | 1280 |
| 610 | 20230915 | 090900 | 444685670 | 8670 | 8680 | 8680 | 8610 | 10318 |
| 611 | 20230915 | 090800 | 355470740 | 8680 | 8730 | 8730 | 8680 | 5629 |
| 612 | 20230915 | 090700 | 306513430 | 8740 | 8710 | 8740 | 8710 | 636 |
| 613 | 20230915 | 090600 | 300958610 | 8710 | 8700 | 8750 | 8660 | 4672 |
| 614 | 20230915 | 090500 | 260398810 | 8680 | 8780 | 8790 | 8680 | 5268 |
| 615 | 20230915 | 090400 | 214423960 | 8750 | 8740 | 8790 | 8730 | 2917 |
| 616 | 20230915 | 090300 | 188907790 | 8740 | 8750 | 8760 | 8730 | 3201 |
| 617 | 20230915 | 090200 | 160902920 | 8730 | 8830 | 8830 | 8720 | 9145 |
| 618 | 20230915 | 090100 | 80565120 | 8870 | 8850 | 8870 | 8810 | 3801 |
| 619 | 20230915 | 090000 | 46927320 | 8890 | 8830 | 8890 | 8810 | 5309 |