29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 3 | 20230922 | 183900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 4 | 20230922 | 183800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 5 | 20230922 | 183700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 6 | 20230922 | 183600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 7 | 20230922 | 183500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 8 | 20230922 | 183400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 9 | 20230922 | 183300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 10 | 20230922 | 183200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 11 | 20230922 | 183100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 12 | 20230922 | 183000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 13 | 20230922 | 182900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 14 | 20230922 | 182800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 15 | 20230922 | 182700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 16 | 20230922 | 182600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 17 | 20230922 | 182500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 18 | 20230922 | 182400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 19 | 20230922 | 182300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 20 | 20230922 | 182200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 21 | 20230922 | 182100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 22 | 20230922 | 182000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 23 | 20230922 | 181900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 24 | 20230922 | 181800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 25 | 20230922 | 181700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 26 | 20230922 | 181600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 27 | 20230922 | 181500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 28 | 20230922 | 181400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 29 | 20230922 | 181300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 30 | 20230922 | 181200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 31 | 20230922 | 181100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 32 | 20230922 | 181000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 33 | 20230922 | 180900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 34 | 20230922 | 180800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 35 | 20230922 | 180700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 36 | 20230922 | 180600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 37 | 20230922 | 180500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 38 | 20230922 | 180400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 39 | 20230922 | 180300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 40 | 20230922 | 180200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 41 | 20230922 | 180100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 42 | 20230922 | 180000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 43 | 20230922 | 175900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 44 | 20230922 | 175800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 45 | 20230922 | 175700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 46 | 20230922 | 175600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 47 | 20230922 | 175500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 48 | 20230922 | 175400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 49 | 20230922 | 175300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 50 | 20230922 | 175200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 51 | 20230922 | 175100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 52 | 20230922 | 175000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 53 | 20230922 | 174900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 54 | 20230922 | 174800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 55 | 20230922 | 174700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 56 | 20230922 | 174600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 57 | 20230922 | 174500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 58 | 20230922 | 174400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 59 | 20230922 | 174300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 60 | 20230922 | 174200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 61 | 20230922 | 174100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 62 | 20230922 | 174000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 63 | 20230922 | 173900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 64 | 20230922 | 173800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 65 | 20230922 | 173700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 66 | 20230922 | 173600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 67 | 20230922 | 173500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 68 | 20230922 | 173400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 69 | 20230922 | 173300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 70 | 20230922 | 173200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 71 | 20230922 | 173100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 72 | 20230922 | 173000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 73 | 20230922 | 172900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 74 | 20230922 | 172800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 75 | 20230922 | 172700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 76 | 20230922 | 172600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 77 | 20230922 | 172500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 78 | 20230922 | 172400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 79 | 20230922 | 172300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 80 | 20230922 | 172200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 81 | 20230922 | 172100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 82 | 20230922 | 172000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 83 | 20230922 | 171900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 84 | 20230922 | 171800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 85 | 20230922 | 171700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 86 | 20230922 | 171600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 87 | 20230922 | 171500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 88 | 20230922 | 171400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 89 | 20230922 | 171300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 90 | 20230922 | 171200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 91 | 20230922 | 171100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 92 | 20230922 | 171000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 93 | 20230922 | 170900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 94 | 20230922 | 170800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 95 | 20230922 | 170700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 96 | 20230922 | 170600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 97 | 20230922 | 170500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 98 | 20230922 | 170400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 99 | 20230922 | 170300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 100 | 20230922 | 170200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 101 | 20230922 | 170100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 102 | 20230922 | 170000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 103 | 20230922 | 165900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 104 | 20230922 | 165800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 105 | 20230922 | 165700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 106 | 20230922 | 165600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 107 | 20230922 | 165500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 108 | 20230922 | 165400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 109 | 20230922 | 165300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 110 | 20230922 | 165200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 111 | 20230922 | 165100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 112 | 20230922 | 165000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 113 | 20230922 | 164900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 114 | 20230922 | 164800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 115 | 20230922 | 164700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 116 | 20230922 | 164600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 117 | 20230922 | 164500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 118 | 20230922 | 164400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 119 | 20230922 | 164300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 120 | 20230922 | 164200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 121 | 20230922 | 164100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 122 | 20230922 | 164000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 123 | 20230922 | 163900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 124 | 20230922 | 163800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 125 | 20230922 | 163700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 126 | 20230922 | 163600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 127 | 20230922 | 163500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 128 | 20230922 | 163400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 129 | 20230922 | 163300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 130 | 20230922 | 163200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 131 | 20230922 | 163100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 132 | 20230922 | 163000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 133 | 20230922 | 162900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 134 | 20230922 | 162800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 135 | 20230922 | 162700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 136 | 20230922 | 162600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 137 | 20230922 | 162500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 138 | 20230922 | 162400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 139 | 20230922 | 162300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 140 | 20230922 | 162200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 141 | 20230922 | 162100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 142 | 20230922 | 162000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 143 | 20230922 | 161900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 144 | 20230922 | 161800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 145 | 20230922 | 161700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 146 | 20230922 | 161600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 147 | 20230922 | 161500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 148 | 20230922 | 161400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 149 | 20230922 | 161300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 150 | 20230922 | 161200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 151 | 20230922 | 161100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 152 | 20230922 | 161000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 153 | 20230922 | 160900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 154 | 20230922 | 160800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 155 | 20230922 | 160700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 156 | 20230922 | 160600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 157 | 20230922 | 160500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 158 | 20230922 | 160400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 159 | 20230922 | 160300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 160 | 20230922 | 160200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 161 | 20230922 | 160100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 162 | 20230922 | 160000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 163 | 20230922 | 155900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 164 | 20230922 | 155800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 165 | 20230922 | 155700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 166 | 20230922 | 155600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 167 | 20230922 | 155500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 168 | 20230922 | 155400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 169 | 20230922 | 155300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 170 | 20230922 | 155200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 171 | 20230922 | 155100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 172 | 20230922 | 155000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 173 | 20230922 | 154900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 174 | 20230922 | 154800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 175 | 20230922 | 154700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 176 | 20230922 | 154600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 177 | 20230922 | 154500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 178 | 20230922 | 154400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 179 | 20230922 | 154300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 180 | 20230922 | 154200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 181 | 20230922 | 154100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 182 | 20230922 | 154000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 183 | 20230922 | 153900 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 184 | 20230922 | 153800 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 185 | 20230922 | 153700 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 186 | 20230922 | 153600 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 187 | 20230922 | 153500 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 188 | 20230922 | 153400 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 189 | 20230922 | 153300 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 190 | 20230922 | 153200 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 191 | 20230922 | 153100 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 192 | 20230922 | 153000 | 5178639580 | 8750 | 8750 | 8750 | 8750 | 8175 |
| 193 | 20230922 | 152900 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 194 | 20230922 | 152800 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 195 | 20230922 | 152700 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 196 | 20230922 | 152600 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 197 | 20230922 | 152500 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 198 | 20230922 | 152400 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 199 | 20230922 | 152300 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 200 | 20230922 | 152200 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 201 | 20230922 | 152100 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 202 | 20230922 | 152000 | 5107108330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 203 | 20230922 | 151900 | 5107108330 | 8770 | 8770 | 8770 | 8760 | 2870 |
| 204 | 20230922 | 151800 | 5081963190 | 8770 | 8770 | 8770 | 8760 | 316 |
| 205 | 20230922 | 151700 | 5079194240 | 8770 | 8770 | 8770 | 8770 | 331 |
| 206 | 20230922 | 151600 | 5076291370 | 8770 | 8740 | 8770 | 8740 | 2061 |
| 207 | 20230922 | 151500 | 5058245850 | 8740 | 8750 | 8760 | 8740 | 1900 |
| 208 | 20230922 | 151400 | 5041625510 | 8760 | 8750 | 8760 | 8750 | 2799 |
| 209 | 20230922 | 151300 | 5017112930 | 8750 | 8740 | 8750 | 8740 | 3017 |
| 210 | 20230922 | 151200 | 4990729630 | 8740 | 8750 | 8750 | 8740 | 1986 |
| 211 | 20230922 | 151100 | 4973358250 | 8760 | 8760 | 8760 | 8750 | 531 |
| 212 | 20230922 | 151000 | 4968710340 | 8760 | 8760 | 8760 | 8750 | 945 |
| 213 | 20230922 | 150900 | 4960437200 | 8760 | 8750 | 8760 | 8750 | 484 |
| 214 | 20230922 | 150800 | 4956199560 | 8750 | 8760 | 8760 | 8750 | 1132 |
| 215 | 20230922 | 150700 | 4946283740 | 8760 | 8760 | 8760 | 8750 | 332 |
| 216 | 20230922 | 150600 | 4943375840 | 8750 | 8760 | 8760 | 8750 | 637 |
| 217 | 20230922 | 150500 | 4937801660 | 8760 | 8760 | 8760 | 8750 | 3130 |
| 218 | 20230922 | 150400 | 4910384330 | 8760 | 8750 | 8760 | 8740 | 1504 |
| 219 | 20230922 | 150300 | 4897225930 | 8750 | 8750 | 8750 | 8750 | 2178 |
| 220 | 20230922 | 150200 | 4878168430 | 8740 | 8740 | 8750 | 8740 | 699 |
| 221 | 20230922 | 150100 | 4872055410 | 8750 | 8740 | 8750 | 8740 | 1278 |
| 222 | 20230922 | 150000 | 4860883200 | 8740 | 8740 | 8750 | 8740 | 790 |
| 223 | 20230922 | 145900 | 4853977600 | 8740 | 8760 | 8760 | 8740 | 3102 |
| 224 | 20230922 | 145800 | 4826849870 | 8770 | 8770 | 8770 | 8770 | 191 |
| 225 | 20230922 | 145700 | 4825174800 | 8780 | 8760 | 8780 | 8760 | 417 |
| 226 | 20230922 | 145600 | 4821517210 | 8750 | 8770 | 8780 | 8750 | 1788 |
| 227 | 20230922 | 145500 | 4805851170 | 8770 | 8760 | 8770 | 8760 | 452 |
| 228 | 20230922 | 145400 | 4801889170 | 8770 | 8770 | 8770 | 8760 | 850 |
| 229 | 20230922 | 145300 | 4794443100 | 8770 | 8770 | 8770 | 8760 | 974 |
| 230 | 20230922 | 145200 | 4785902220 | 8780 | 8780 | 8780 | 8770 | 555 |
| 231 | 20230922 | 145100 | 4781032700 | 8790 | 8770 | 8790 | 8770 | 205 |
| 232 | 20230922 | 145000 | 4779230850 | 8770 | 8770 | 8780 | 8770 | 204 |
| 233 | 20230922 | 144900 | 4777439930 | 8770 | 8790 | 8790 | 8770 | 347 |
| 234 | 20230922 | 144800 | 4774394290 | 8770 | 8770 | 8770 | 8760 | 529 |
| 235 | 20230922 | 144700 | 4769756420 | 8770 | 8740 | 8770 | 8740 | 462 |
| 236 | 20230922 | 144600 | 4765715340 | 8750 | 8750 | 8760 | 8740 | 503 |
| 237 | 20230922 | 144500 | 4761314580 | 8750 | 8750 | 8760 | 8750 | 1497 |
| 238 | 20230922 | 144400 | 4748214340 | 8750 | 8770 | 8770 | 8750 | 1323 |
| 239 | 20230922 | 144300 | 4736624050 | 8770 | 8760 | 8770 | 8760 | 436 |
| 240 | 20230922 | 144200 | 4732800380 | 8770 | 8770 | 8770 | 8770 | 712 |
| 241 | 20230922 | 144100 | 4726556140 | 8770 | 8770 | 8770 | 8770 | 227 |
| 242 | 20230922 | 144000 | 4724565350 | 8770 | 8760 | 8770 | 8760 | 1170 |
| 243 | 20230922 | 143900 | 4714313190 | 8760 | 8770 | 8770 | 8760 | 375 |
| 244 | 20230922 | 143800 | 4711024790 | 8770 | 8770 | 8770 | 8760 | 660 |
| 245 | 20230922 | 143700 | 4705237590 | 8760 | 8770 | 8770 | 8760 | 161 |
| 246 | 20230922 | 143600 | 4703825680 | 8770 | 8760 | 8770 | 8760 | 510 |
| 247 | 20230922 | 143500 | 4699356860 | 8760 | 8770 | 8770 | 8760 | 464 |
| 248 | 20230922 | 143400 | 4695290080 | 8760 | 8760 | 8770 | 8760 | 1864 |
| 249 | 20230922 | 143300 | 4678959450 | 8760 | 8760 | 8760 | 8750 | 701 |
| 250 | 20230922 | 143200 | 4672821990 | 8760 | 8760 | 8760 | 8750 | 1419 |
| 251 | 20230922 | 143100 | 4660391860 | 8760 | 8770 | 8770 | 8750 | 1203 |
| 252 | 20230922 | 143000 | 4649861000 | 8770 | 8770 | 8770 | 8760 | 1158 |
| 253 | 20230922 | 142900 | 4639715240 | 8760 | 8780 | 8780 | 8760 | 1346 |
| 254 | 20230922 | 142800 | 4627910200 | 8780 | 8790 | 8790 | 8780 | 1803 |
| 255 | 20230922 | 142700 | 4612079740 | 8790 | 8790 | 8790 | 8780 | 1096 |
| 256 | 20230922 | 142600 | 4602454560 | 8790 | 8790 | 8790 | 8780 | 292 |
| 257 | 20230922 | 142500 | 4599888380 | 8780 | 8790 | 8800 | 8780 | 717 |
| 258 | 20230922 | 142400 | 4593587060 | 8790 | 8780 | 8790 | 8780 | 131 |
| 259 | 20230922 | 142300 | 4592435640 | 8780 | 8780 | 8790 | 8780 | 183 |
| 260 | 20230922 | 142200 | 4590827540 | 8790 | 8790 | 8790 | 8790 | 417 |
| 261 | 20230922 | 142100 | 4587162110 | 8790 | 8790 | 8790 | 8780 | 478 |
| 262 | 20230922 | 142000 | 4582961670 | 8790 | 8790 | 8800 | 8790 | 469 |
| 263 | 20230922 | 141900 | 4578837840 | 8790 | 8800 | 8800 | 8790 | 494 |
| 264 | 20230922 | 141800 | 4574492750 | 8790 | 8800 | 8800 | 8790 | 1456 |
| 265 | 20230922 | 141700 | 4561694360 | 8810 | 8800 | 8810 | 8800 | 1358 |
| 266 | 20230922 | 141600 | 4549742740 | 8800 | 8810 | 8810 | 8800 | 2461 |
| 267 | 20230922 | 141500 | 4528081330 | 8810 | 8810 | 8810 | 8800 | 533 |
| 268 | 20230922 | 141400 | 4523387800 | 8810 | 8820 | 8820 | 8810 | 2037 |
| 269 | 20230922 | 141300 | 4505437670 | 8820 | 8820 | 8830 | 8810 | 1481 |
| 270 | 20230922 | 141200 | 4492374670 | 8820 | 8830 | 8830 | 8820 | 207 |
| 271 | 20230922 | 141100 | 4490547110 | 8820 | 8830 | 8830 | 8820 | 845 |
| 272 | 20230922 | 141000 | 4483088340 | 8820 | 8830 | 8830 | 8820 | 400 |
| 273 | 20230922 | 140900 | 4479558100 | 8830 | 8820 | 8830 | 8820 | 37 |
| 274 | 20230922 | 140800 | 4479231580 | 8820 | 8820 | 8820 | 8820 | 210 |
| 275 | 20230922 | 140700 | 4477379380 | 8820 | 8830 | 8830 | 8810 | 404 |
| 276 | 20230922 | 140600 | 4473816330 | 8830 | 8810 | 8840 | 8800 | 617 |
| 277 | 20230922 | 140500 | 4468370240 | 8800 | 8820 | 8820 | 8800 | 780 |
| 278 | 20230922 | 140400 | 4461496280 | 8820 | 8820 | 8830 | 8810 | 187 |
| 279 | 20230922 | 140300 | 4459847110 | 8820 | 8820 | 8830 | 8810 | 1126 |
| 280 | 20230922 | 140200 | 4449914940 | 8830 | 8820 | 8830 | 8820 | 318 |
| 281 | 20230922 | 140100 | 4447107010 | 8830 | 8830 | 8830 | 8820 | 319 |
| 282 | 20230922 | 140000 | 4444291340 | 8830 | 8820 | 8830 | 8820 | 296 |
| 283 | 20230922 | 135900 | 4441680010 | 8820 | 8830 | 8830 | 8820 | 140 |
| 284 | 20230922 | 135800 | 4440444160 | 8830 | 8830 | 8830 | 8830 | 140 |
| 285 | 20230922 | 135700 | 4439207960 | 8790 | 8830 | 8830 | 8790 | 2333 |
| 286 | 20230922 | 135600 | 4418658460 | 8830 | 8830 | 8830 | 8830 | 170 |
| 287 | 20230922 | 135500 | 4417157360 | 8830 | 8830 | 8830 | 8820 | 313 |
| 288 | 20230922 | 135400 | 4414396340 | 8820 | 8830 | 8830 | 8820 | 323 |
| 289 | 20230922 | 135300 | 4411545590 | 8830 | 8820 | 8830 | 8820 | 152 |
| 290 | 20230922 | 135200 | 4410204740 | 8820 | 8820 | 8820 | 8810 | 305 |
| 291 | 20230922 | 135100 | 4407514730 | 8820 | 8820 | 8820 | 8810 | 388 |
| 292 | 20230922 | 135000 | 4404092620 | 8820 | 8820 | 8830 | 8820 | 159 |
| 293 | 20230922 | 134900 | 4402689470 | 8820 | 8810 | 8820 | 8810 | 808 |
| 294 | 20230922 | 134800 | 4395563410 | 8820 | 8810 | 8820 | 8810 | 366 |
| 295 | 20230922 | 134700 | 4392335590 | 8820 | 8800 | 8820 | 8790 | 322 |
| 296 | 20230922 | 134600 | 4389501280 | 8790 | 8790 | 8810 | 8790 | 2406 |
| 297 | 20230922 | 134500 | 4368344920 | 8790 | 8800 | 8800 | 8790 | 751 |
| 298 | 20230922 | 134400 | 4361738760 | 8800 | 8800 | 8800 | 8790 | 330 |
| 299 | 20230922 | 134300 | 4358835950 | 8790 | 8800 | 8800 | 8790 | 1380 |
| 300 | 20230922 | 134200 | 4346703970 | 8800 | 8800 | 8810 | 8800 | 756 |
| 301 | 20230922 | 134100 | 4340049770 | 8810 | 8810 | 8820 | 8800 | 424 |
| 302 | 20230922 | 134000 | 4336312320 | 8810 | 8820 | 8820 | 8810 | 97 |
| 303 | 20230922 | 133900 | 4335456960 | 8810 | 8820 | 8820 | 8800 | 1554 |
| 304 | 20230922 | 133800 | 4321776440 | 8820 | 8830 | 8830 | 8820 | 654 |
| 305 | 20230922 | 133700 | 4316005230 | 8830 | 8830 | 8830 | 8830 | 365 |
| 306 | 20230922 | 133600 | 4312782280 | 8830 | 8830 | 8830 | 8820 | 372 |
| 307 | 20230922 | 133500 | 4309497720 | 8830 | 8830 | 8830 | 8830 | 471 |
| 308 | 20230922 | 133400 | 4305338790 | 8820 | 8830 | 8830 | 8820 | 831 |
| 309 | 20230922 | 133300 | 4298007260 | 8830 | 8840 | 8840 | 8830 | 595 |
| 310 | 20230922 | 133200 | 4292751680 | 8840 | 8840 | 8840 | 8840 | 267 |
| 311 | 20230922 | 133100 | 4290391400 | 8830 | 8830 | 8830 | 8830 | 140 |
| 312 | 20230922 | 133000 | 4289155200 | 8840 | 8850 | 8850 | 8840 | 1200 |
| 313 | 20230922 | 132900 | 4278544420 | 8850 | 8840 | 8850 | 8840 | 193 |
| 314 | 20230922 | 132800 | 4276836650 | 8840 | 8840 | 8850 | 8840 | 572 |
| 315 | 20230922 | 132700 | 4271776550 | 8840 | 8820 | 8840 | 8820 | 3590 |
| 316 | 20230922 | 132600 | 4240066620 | 8820 | 8800 | 8820 | 8800 | 2928 |
| 317 | 20230922 | 132500 | 4214246510 | 8810 | 8810 | 8810 | 8810 | 282 |
| 318 | 20230922 | 132400 | 4211762090 | 8810 | 8800 | 8810 | 8800 | 151 |
| 319 | 20230922 | 132300 | 4210433280 | 8810 | 8800 | 8810 | 8790 | 919 |
| 320 | 20230922 | 132200 | 4202346130 | 8800 | 8790 | 8800 | 8780 | 844 |
| 321 | 20230922 | 132100 | 4194924990 | 8790 | 8800 | 8800 | 8790 | 697 |
| 322 | 20230922 | 132000 | 4188795620 | 8800 | 8800 | 8800 | 8800 | 737 |
| 323 | 20230922 | 131900 | 4182310020 | 8800 | 8820 | 8820 | 8800 | 1973 |
| 324 | 20230922 | 131800 | 4164942220 | 8820 | 8810 | 8820 | 8810 | 135 |
| 325 | 20230922 | 131700 | 4163752320 | 8810 | 8820 | 8830 | 8810 | 1906 |
| 326 | 20230922 | 131600 | 4146944380 | 8820 | 8830 | 8830 | 8820 | 116 |
| 327 | 20230922 | 131500 | 4145920510 | 8830 | 8830 | 8830 | 8820 | 293 |
| 328 | 20230922 | 131400 | 4143333340 | 8820 | 8830 | 8830 | 8820 | 440 |
| 329 | 20230922 | 131300 | 4139452240 | 8830 | 8830 | 8830 | 8820 | 640 |
| 330 | 20230922 | 131200 | 4133804130 | 8820 | 8800 | 8820 | 8800 | 4113 |
| 331 | 20230922 | 131100 | 4097538430 | 8800 | 8810 | 8810 | 8790 | 2099 |
| 332 | 20230922 | 131000 | 4079084200 | 8820 | 8810 | 8820 | 8800 | 4043 |
| 333 | 20230922 | 130900 | 4043472440 | 8800 | 8800 | 8810 | 8800 | 1342 |
| 334 | 20230922 | 130800 | 4031662060 | 8790 | 8790 | 8790 | 8780 | 118 |
| 335 | 20230922 | 130700 | 4030624880 | 8790 | 8800 | 8820 | 8790 | 1754 |
| 336 | 20230922 | 130600 | 4015182700 | 8800 | 8800 | 8800 | 8800 | 388 |
| 337 | 20230922 | 130500 | 4011768300 | 8800 | 8800 | 8800 | 8790 | 468 |
| 338 | 20230922 | 130400 | 4007649970 | 8800 | 8810 | 8820 | 8800 | 1307 |
| 339 | 20230922 | 130300 | 3996140890 | 8810 | 8820 | 8820 | 8810 | 205 |
| 340 | 20230922 | 130200 | 3994334310 | 8810 | 8810 | 8820 | 8810 | 613 |
| 341 | 20230922 | 130100 | 3988930060 | 8810 | 8810 | 8810 | 8810 | 875 |
| 342 | 20230922 | 130000 | 3981221310 | 8810 | 8810 | 8820 | 8800 | 2006 |
| 343 | 20230922 | 125900 | 3963556680 | 8800 | 8800 | 8800 | 8790 | 503 |
| 344 | 20230922 | 125800 | 3959130650 | 8800 | 8800 | 8800 | 8790 | 99 |
| 345 | 20230922 | 125700 | 3958259740 | 8800 | 8810 | 8810 | 8800 | 310 |
| 346 | 20230922 | 125600 | 3955531640 | 8820 | 8800 | 8830 | 8800 | 622 |
| 347 | 20230922 | 125500 | 3950046910 | 8820 | 8820 | 8830 | 8810 | 1800 |
| 348 | 20230922 | 125400 | 3934170140 | 8820 | 8840 | 8840 | 8820 | 27 |
| 349 | 20230922 | 125300 | 3933931640 | 8840 | 8780 | 8850 | 8780 | 4395 |
| 350 | 20230922 | 125200 | 3895167820 | 8780 | 8780 | 8780 | 8770 | 431 |
| 351 | 20230922 | 125100 | 3891383690 | 8780 | 8770 | 8780 | 8770 | 229 |
| 352 | 20230922 | 125000 | 3889374480 | 8770 | 8750 | 8770 | 8750 | 2601 |
| 353 | 20230922 | 124900 | 3866593180 | 8760 | 8760 | 8760 | 8750 | 579 |
| 354 | 20230922 | 124800 | 3861526190 | 8760 | 8750 | 8760 | 8750 | 221 |
| 355 | 20230922 | 124700 | 3859591470 | 8750 | 8750 | 8760 | 8750 | 1024 |
| 356 | 20230922 | 124600 | 3850623380 | 8760 | 8750 | 8760 | 8750 | 44 |
| 357 | 20230922 | 124500 | 3850237950 | 8760 | 8750 | 8760 | 8750 | 150 |
| 358 | 20230922 | 124400 | 3848924590 | 8750 | 8750 | 8750 | 8740 | 625 |
| 359 | 20230922 | 124300 | 3843456620 | 8750 | 8750 | 8750 | 8750 | 207 |
| 360 | 20230922 | 124200 | 3841645370 | 8750 | 8740 | 8750 | 8740 | 212 |
| 361 | 20230922 | 124100 | 3839790390 | 8750 | 8750 | 8750 | 8740 | 536 |
| 362 | 20230922 | 124000 | 3835101550 | 8750 | 8740 | 8750 | 8740 | 362 |
| 363 | 20230922 | 123900 | 3831936870 | 8750 | 8750 | 8750 | 8750 | 208 |
| 364 | 20230922 | 123800 | 3830116870 | 8750 | 8740 | 8750 | 8740 | 1240 |
| 365 | 20230922 | 123700 | 3819278410 | 8750 | 8750 | 8750 | 8740 | 156 |
| 366 | 20230922 | 123600 | 3817913420 | 8750 | 8740 | 8750 | 8740 | 101 |
| 367 | 20230922 | 123500 | 3817030670 | 8750 | 8750 | 8750 | 8750 | 166 |
| 368 | 20230922 | 123400 | 3815578170 | 8750 | 8750 | 8750 | 8740 | 880 |
| 369 | 20230922 | 123300 | 3807878560 | 8750 | 8750 | 8750 | 8750 | 442 |
| 370 | 20230922 | 123200 | 3804011060 | 8750 | 8750 | 8750 | 8750 | 90 |
| 371 | 20230922 | 123100 | 3803223560 | 8750 | 8750 | 8750 | 8740 | 320 |
| 372 | 20230922 | 123000 | 3800426360 | 8750 | 8750 | 8750 | 8750 | 1606 |
| 373 | 20230922 | 122900 | 3786373860 | 8750 | 8740 | 8750 | 8740 | 1616 |
| 374 | 20230922 | 122800 | 3772248750 | 8740 | 8740 | 8740 | 8730 | 660 |
| 375 | 20230922 | 122700 | 3766480360 | 8740 | 8740 | 8740 | 8740 | 26 |
| 376 | 20230922 | 122600 | 3766253120 | 8740 | 8730 | 8740 | 8730 | 666 |
| 377 | 20230922 | 122500 | 3760434320 | 8740 | 8740 | 8740 | 8740 | 68 |
| 378 | 20230922 | 122400 | 3759840000 | 8730 | 8730 | 8740 | 8730 | 702 |
| 379 | 20230922 | 122300 | 3753710390 | 8730 | 8730 | 8730 | 8730 | 162 |
| 380 | 20230922 | 122200 | 3752296130 | 8720 | 8720 | 8730 | 8720 | 1083 |
| 381 | 20230922 | 122100 | 3742852350 | 8720 | 8730 | 8730 | 8720 | 2504 |
| 382 | 20230922 | 122000 | 3721004350 | 8730 | 8730 | 8730 | 8720 | 286 |
| 383 | 20230922 | 121900 | 3718508220 | 8730 | 8730 | 8730 | 8730 | 145 |
| 384 | 20230922 | 121800 | 3717242370 | 8730 | 8710 | 8730 | 8710 | 676 |
| 385 | 20230922 | 121700 | 3711348440 | 8720 | 8720 | 8720 | 8710 | 580 |
| 386 | 20230922 | 121600 | 3706291140 | 8730 | 8720 | 8730 | 8710 | 885 |
| 387 | 20230922 | 121500 | 3698573950 | 8720 | 8710 | 8720 | 8710 | 288 |
| 388 | 20230922 | 121400 | 3696063900 | 8710 | 8720 | 8720 | 8710 | 88 |
| 389 | 20230922 | 121300 | 3695296740 | 8720 | 8710 | 8720 | 8710 | 1377 |
| 390 | 20230922 | 121200 | 3683289600 | 8720 | 8710 | 8720 | 8710 | 277 |
| 391 | 20230922 | 121100 | 3680875990 | 8720 | 8710 | 8720 | 8710 | 768 |
| 392 | 20230922 | 121000 | 3674185650 | 8710 | 8710 | 8720 | 8710 | 1089 |
| 393 | 20230922 | 120900 | 3664700450 | 8710 | 8710 | 8710 | 8700 | 626 |
| 394 | 20230922 | 120800 | 3659252510 | 8710 | 8710 | 8720 | 8700 | 1403 |
| 395 | 20230922 | 120700 | 3647033760 | 8710 | 8710 | 8720 | 8710 | 1829 |
| 396 | 20230922 | 120600 | 3631102640 | 8710 | 8710 | 8710 | 8700 | 843 |
| 397 | 20230922 | 120500 | 3623760120 | 8710 | 8710 | 8710 | 8710 | 3020 |
| 398 | 20230922 | 120400 | 3597455920 | 8710 | 8710 | 8720 | 8700 | 4820 |
| 399 | 20230922 | 120300 | 3555480050 | 8710 | 8710 | 8720 | 8710 | 5469 |
| 400 | 20230922 | 120200 | 3507844020 | 8720 | 8720 | 8720 | 8720 | 212 |
| 401 | 20230922 | 120100 | 3505995380 | 8720 | 8720 | 8730 | 8720 | 1920 |
| 402 | 20230922 | 120000 | 3489252700 | 8730 | 8730 | 8730 | 8730 | 131 |
| 403 | 20230922 | 115900 | 3488109070 | 8730 | 8740 | 8740 | 8720 | 5684 |
| 404 | 20230922 | 115800 | 3438515720 | 8740 | 8750 | 8750 | 8740 | 2296 |
| 405 | 20230922 | 115700 | 3418446560 | 8750 | 8750 | 8750 | 8750 | 314 |
| 406 | 20230922 | 115600 | 3415699060 | 8750 | 8750 | 8750 | 8750 | 333 |
| 407 | 20230922 | 115500 | 3412785310 | 8750 | 8750 | 8750 | 8750 | 1237 |
| 408 | 20230922 | 115400 | 3401961560 | 8750 | 8770 | 8770 | 8750 | 370 |
| 409 | 20230922 | 115300 | 3398722630 | 8770 | 8760 | 8770 | 8750 | 352 |
| 410 | 20230922 | 115200 | 3395639000 | 8760 | 8750 | 8760 | 8750 | 749 |
| 411 | 20230922 | 115100 | 3389081760 | 8760 | 8760 | 8760 | 8750 | 771 |
| 412 | 20230922 | 115000 | 3382328250 | 8760 | 8760 | 8760 | 8760 | 340 |
| 413 | 20230922 | 114900 | 3379349850 | 8760 | 8780 | 8780 | 8760 | 2596 |
| 414 | 20230922 | 114800 | 3356590860 | 8780 | 8770 | 8780 | 8770 | 1253 |
| 415 | 20230922 | 114700 | 3345601940 | 8780 | 8780 | 8780 | 8780 | 177 |
| 416 | 20230922 | 114600 | 3344047880 | 8780 | 8760 | 8780 | 8760 | 459 |
| 417 | 20230922 | 114500 | 3340022950 | 8760 | 8770 | 8770 | 8760 | 565 |
| 418 | 20230922 | 114400 | 3335073350 | 8770 | 8770 | 8770 | 8760 | 436 |
| 419 | 20230922 | 114300 | 3331251860 | 8760 | 8770 | 8770 | 8760 | 571 |
| 420 | 20230922 | 114200 | 3326248400 | 8770 | 8770 | 8770 | 8760 | 572 |
| 421 | 20230922 | 114100 | 3321232160 | 8760 | 8770 | 8770 | 8760 | 224 |
| 422 | 20230922 | 114000 | 3319268500 | 8770 | 8770 | 8770 | 8770 | 77 |
| 423 | 20230922 | 113900 | 3318593210 | 8770 | 8760 | 8770 | 8760 | 162 |
| 424 | 20230922 | 113800 | 3317174070 | 8760 | 8760 | 8760 | 8760 | 329 |
| 425 | 20230922 | 113700 | 3314292030 | 8750 | 8740 | 8760 | 8740 | 338 |
| 426 | 20230922 | 113600 | 3311333870 | 8750 | 8750 | 8760 | 8750 | 470 |
| 427 | 20230922 | 113500 | 3307218850 | 8740 | 8750 | 8750 | 8740 | 528 |
| 428 | 20230922 | 113400 | 3302601030 | 8740 | 8760 | 8760 | 8740 | 551 |
| 429 | 20230922 | 113300 | 3297780240 | 8750 | 8750 | 8750 | 8750 | 129 |
| 430 | 20230922 | 113200 | 3296651490 | 8750 | 8750 | 8750 | 8750 | 1773 |
| 431 | 20230922 | 113100 | 3281137740 | 8750 | 8760 | 8760 | 8750 | 483 |
| 432 | 20230922 | 113000 | 3276910660 | 8750 | 8760 | 8760 | 8750 | 302 |
| 433 | 20230922 | 112900 | 3274267140 | 8760 | 8760 | 8760 | 8750 | 385 |
| 434 | 20230922 | 112800 | 3270897600 | 8750 | 8750 | 8760 | 8750 | 822 |
| 435 | 20230922 | 112700 | 3263704350 | 8750 | 8750 | 8760 | 8750 | 726 |
| 436 | 20230922 | 112600 | 3257351650 | 8750 | 8750 | 8750 | 8750 | 390 |
| 437 | 20230922 | 112500 | 3253939150 | 8750 | 8750 | 8750 | 8750 | 1044 |
| 438 | 20230922 | 112400 | 3244804150 | 8750 | 8750 | 8750 | 8740 | 393 |
| 439 | 20230922 | 112300 | 3241367410 | 8750 | 8750 | 8750 | 8750 | 1665 |
| 440 | 20230922 | 112200 | 3226798660 | 8750 | 8750 | 8760 | 8740 | 3001 |
| 441 | 20230922 | 112100 | 3200565090 | 8750 | 8750 | 8750 | 8740 | 972 |
| 442 | 20230922 | 112000 | 3192064350 | 8740 | 8750 | 8750 | 8740 | 1066 |
| 443 | 20230922 | 111900 | 3182742130 | 8750 | 8760 | 8760 | 8750 | 704 |
| 444 | 20230922 | 111800 | 3176578530 | 8760 | 8770 | 8770 | 8760 | 432 |
| 445 | 20230922 | 111700 | 3172793660 | 8770 | 8780 | 8780 | 8770 | 1337 |
| 446 | 20230922 | 111600 | 3161062320 | 8770 | 8780 | 8780 | 8770 | 244 |
| 447 | 20230922 | 111500 | 3158921000 | 8780 | 8780 | 8780 | 8770 | 1000 |
| 448 | 20230922 | 111400 | 3150142770 | 8780 | 8780 | 8780 | 8780 | 50 |
| 449 | 20230922 | 111300 | 3149703770 | 8780 | 8770 | 8780 | 8760 | 557 |
| 450 | 20230922 | 111200 | 3144819050 | 8770 | 8760 | 8770 | 8760 | 1448 |
| 451 | 20230922 | 111100 | 3132122620 | 8760 | 8760 | 8760 | 8750 | 535 |
| 452 | 20230922 | 111000 | 3127440450 | 8760 | 8770 | 8770 | 8760 | 383 |
| 453 | 20230922 | 110900 | 3124085350 | 8770 | 8770 | 8770 | 8770 | 330 |
| 454 | 20230922 | 110800 | 3121191250 | 8770 | 8770 | 8770 | 8760 | 1770 |
| 455 | 20230922 | 110700 | 3105680160 | 8780 | 8780 | 8780 | 8760 | 168 |
| 456 | 20230922 | 110600 | 3104205160 | 8780 | 8750 | 8780 | 8750 | 192 |
| 457 | 20230922 | 110500 | 3102524150 | 8750 | 8760 | 8760 | 8750 | 227 |
| 458 | 20230922 | 110400 | 3100536400 | 8750 | 8750 | 8760 | 8730 | 979 |
| 459 | 20230922 | 110300 | 3091971450 | 8730 | 8730 | 8730 | 8730 | 0 |
| 460 | 20230922 | 110200 | 3091971450 | 8730 | 8760 | 8760 | 8730 | 2230 |
| 461 | 20230922 | 110100 | 3072475350 | 8770 | 8800 | 8800 | 8760 | 777 |
| 462 | 20230922 | 110000 | 3065652600 | 8800 | 8750 | 8800 | 8750 | 281 |
| 463 | 20230922 | 105900 | 3063179900 | 8800 | 8800 | 8810 | 8700 | 20031 |
| 464 | 20230922 | 105800 | 2888026950 | 8800 | 8810 | 8810 | 8800 | 1765 |
| 465 | 20230922 | 105700 | 2872494100 | 8810 | 8810 | 8810 | 8800 | 944 |
| 466 | 20230922 | 105600 | 2864182200 | 8820 | 8810 | 8820 | 8810 | 667 |
| 467 | 20230922 | 105500 | 2858304280 | 8810 | 8820 | 8820 | 8810 | 734 |
| 468 | 20230922 | 105400 | 2851834390 | 8820 | 8810 | 8820 | 8810 | 1853 |
| 469 | 20230922 | 105300 | 2835506750 | 8810 | 8810 | 8810 | 8810 | 44 |
| 470 | 20230922 | 105200 | 2835119110 | 8810 | 8810 | 8810 | 8810 | 155 |
| 471 | 20230922 | 105100 | 2833753560 | 8810 | 8810 | 8810 | 8810 | 1183 |
| 472 | 20230922 | 105000 | 2823331330 | 8810 | 8800 | 8810 | 8800 | 679 |
| 473 | 20230922 | 104900 | 2817350870 | 8800 | 8800 | 8810 | 8800 | 491 |
| 474 | 20230922 | 104800 | 2813030060 | 8800 | 8790 | 8800 | 8790 | 3215 |
| 475 | 20230922 | 104700 | 2784754360 | 8790 | 8790 | 8790 | 8790 | 755 |
| 476 | 20230922 | 104600 | 2778117910 | 8790 | 8790 | 8790 | 8790 | 904 |
| 477 | 20230922 | 104500 | 2770171750 | 8790 | 8780 | 8790 | 8780 | 707 |
| 478 | 20230922 | 104400 | 2763962380 | 8780 | 8780 | 8790 | 8780 | 2285 |
| 479 | 20230922 | 104300 | 2743899570 | 8780 | 8770 | 8780 | 8770 | 1292 |
| 480 | 20230922 | 104200 | 2732560820 | 8770 | 8780 | 8780 | 8770 | 791 |
| 481 | 20230922 | 104100 | 2725623640 | 8770 | 8770 | 8780 | 8770 | 972 |
| 482 | 20230922 | 104000 | 2717098670 | 8770 | 8770 | 8770 | 8770 | 143 |
| 483 | 20230922 | 103900 | 2715844560 | 8770 | 8780 | 8780 | 8770 | 1168 |
| 484 | 20230922 | 103800 | 2705599860 | 8770 | 8780 | 8780 | 8760 | 971 |
| 485 | 20230922 | 103700 | 2697082030 | 8770 | 8770 | 8770 | 8770 | 2070 |
| 486 | 20230922 | 103600 | 2678928130 | 8760 | 8770 | 8770 | 8760 | 112 |
| 487 | 20230922 | 103500 | 2677945900 | 8770 | 8770 | 8770 | 8760 | 267 |
| 488 | 20230922 | 103400 | 2675604370 | 8770 | 8770 | 8770 | 8760 | 1356 |
| 489 | 20230922 | 103300 | 2663718560 | 8770 | 8760 | 8770 | 8760 | 1093 |
| 490 | 20230922 | 103200 | 2654137990 | 8760 | 8760 | 8760 | 8750 | 715 |
| 491 | 20230922 | 103100 | 2647874840 | 8760 | 8740 | 8760 | 8740 | 3111 |
| 492 | 20230922 | 103000 | 2620667260 | 8740 | 8720 | 8740 | 8720 | 1928 |
| 493 | 20230922 | 102900 | 2603836500 | 8720 | 8730 | 8730 | 8720 | 63 |
| 494 | 20230922 | 102800 | 2603287010 | 8720 | 8720 | 8730 | 8710 | 2231 |
| 495 | 20230922 | 102700 | 2583845840 | 8720 | 8720 | 8730 | 8720 | 1452 |
| 496 | 20230922 | 102600 | 2571177220 | 8730 | 8720 | 8730 | 8720 | 536 |
| 497 | 20230922 | 102500 | 2566498500 | 8720 | 8730 | 8730 | 8710 | 586 |
| 498 | 20230922 | 102400 | 2561389910 | 8730 | 8690 | 8730 | 8690 | 4768 |
| 499 | 20230922 | 102300 | 2519921370 | 8690 | 8700 | 8700 | 8690 | 3559 |
| 500 | 20230922 | 102200 | 2488971120 | 8690 | 8720 | 8720 | 8690 | 13763 |
| 501 | 20230922 | 102100 | 2369200270 | 8720 | 8730 | 8730 | 8720 | 3640 |
| 502 | 20230922 | 102000 | 2337437840 | 8730 | 8750 | 8750 | 8730 | 2493 |
| 503 | 20230922 | 101900 | 2315653810 | 8750 | 8750 | 8760 | 8750 | 657 |
| 504 | 20230922 | 101800 | 2309904850 | 8760 | 8750 | 8760 | 8740 | 1137 |
| 505 | 20230922 | 101700 | 2299956560 | 8750 | 8760 | 8760 | 8750 | 2445 |
| 506 | 20230922 | 101600 | 2278559940 | 8760 | 8780 | 8780 | 8760 | 1109 |
| 507 | 20230922 | 101500 | 2268840820 | 8780 | 8780 | 8780 | 8760 | 489 |
| 508 | 20230922 | 101400 | 2264549950 | 8780 | 8790 | 8800 | 8780 | 1023 |
| 509 | 20230922 | 101300 | 2255557890 | 8790 | 8790 | 8790 | 8760 | 717 |
| 510 | 20230922 | 101200 | 2249269770 | 8790 | 8780 | 8790 | 8780 | 685 |
| 511 | 20230922 | 101100 | 2243251390 | 8780 | 8780 | 8780 | 8780 | 210 |
| 512 | 20230922 | 101000 | 2241407590 | 8780 | 8780 | 8800 | 8770 | 848 |
| 513 | 20230922 | 100900 | 2233961520 | 8780 | 8750 | 8780 | 8750 | 4789 |
| 514 | 20230922 | 100800 | 2192011690 | 8750 | 8760 | 8760 | 8720 | 1558 |
| 515 | 20230922 | 100700 | 2178398520 | 8760 | 8780 | 8790 | 8700 | 21779 |
| 516 | 20230922 | 100600 | 1988255760 | 8760 | 8790 | 8790 | 8760 | 8039 |
| 517 | 20230922 | 100500 | 1917703030 | 8800 | 8790 | 8810 | 8790 | 453 |
| 518 | 20230922 | 100400 | 1913715460 | 8790 | 8820 | 8820 | 8790 | 3430 |
| 519 | 20230922 | 100300 | 1883550680 | 8820 | 8800 | 8820 | 8800 | 1516 |
| 520 | 20230922 | 100200 | 1870199520 | 8800 | 8820 | 8820 | 8790 | 5641 |
| 521 | 20230922 | 100100 | 1820541720 | 8820 | 8830 | 8830 | 8800 | 2618 |
| 522 | 20230922 | 100000 | 1797462940 | 8830 | 8830 | 8830 | 8830 | 445 |
| 523 | 20230922 | 095900 | 1793533590 | 8830 | 8840 | 8840 | 8830 | 632 |
| 524 | 20230922 | 095800 | 1787949320 | 8840 | 8830 | 8840 | 8800 | 14288 |
| 525 | 20230922 | 095700 | 1662016320 | 8830 | 8850 | 8850 | 8830 | 2298 |
| 526 | 20230922 | 095600 | 1641707370 | 8850 | 8850 | 8850 | 8840 | 505 |
| 527 | 20230922 | 095500 | 1637243150 | 8850 | 8850 | 8850 | 8840 | 700 |
| 528 | 20230922 | 095400 | 1631053430 | 8850 | 8840 | 8850 | 8840 | 85 |
| 529 | 20230922 | 095300 | 1630301830 | 8840 | 8850 | 8850 | 8840 | 3399 |
| 530 | 20230922 | 095200 | 1600249490 | 8850 | 8850 | 8850 | 8850 | 29 |
| 531 | 20230922 | 095100 | 1599992840 | 8840 | 8850 | 8850 | 8840 | 2832 |
| 532 | 20230922 | 095000 | 1574943970 | 8850 | 8850 | 8850 | 8840 | 1325 |
| 533 | 20230922 | 094900 | 1563230240 | 8850 | 8860 | 8860 | 8840 | 1128 |
| 534 | 20230922 | 094800 | 1553248930 | 8860 | 8870 | 8870 | 8860 | 1670 |
| 535 | 20230922 | 094700 | 1538442240 | 8860 | 8870 | 8870 | 8860 | 377 |
| 536 | 20230922 | 094600 | 1535101020 | 8870 | 8870 | 8870 | 8860 | 842 |
| 537 | 20230922 | 094500 | 1527635970 | 8870 | 8860 | 8870 | 8860 | 531 |
| 538 | 20230922 | 094400 | 1522930000 | 8870 | 8870 | 8870 | 8870 | 414 |
| 539 | 20230922 | 094300 | 1519257820 | 8870 | 8870 | 8870 | 8860 | 1174 |
| 540 | 20230922 | 094200 | 1508845000 | 8860 | 8880 | 8880 | 8860 | 1594 |
| 541 | 20230922 | 094100 | 1494708700 | 8880 | 8880 | 8890 | 8870 | 610 |
| 542 | 20230922 | 094000 | 1489293140 | 8880 | 8890 | 8890 | 8880 | 391 |
| 543 | 20230922 | 093900 | 1485820220 | 8890 | 8880 | 8890 | 8880 | 520 |
| 544 | 20230922 | 093800 | 1481200430 | 8880 | 8870 | 8880 | 8860 | 754 |
| 545 | 20230922 | 093700 | 1474510990 | 8880 | 8870 | 8880 | 8870 | 967 |
| 546 | 20230922 | 093600 | 1465928220 | 8870 | 8850 | 8870 | 8840 | 1544 |
| 547 | 20230922 | 093500 | 1452259550 | 8840 | 8840 | 8850 | 8840 | 1155 |
| 548 | 20230922 | 093400 | 1442047360 | 8840 | 8850 | 8850 | 8840 | 1921 |
| 549 | 20230922 | 093300 | 1425049930 | 8850 | 8840 | 8850 | 8840 | 1939 |
| 550 | 20230922 | 093200 | 1407905210 | 8840 | 8840 | 8840 | 8820 | 522 |
| 551 | 20230922 | 093100 | 1403293770 | 8840 | 8830 | 8840 | 8830 | 1101 |
| 552 | 20230922 | 093000 | 1393571900 | 8830 | 8810 | 8830 | 8800 | 3324 |
| 553 | 20230922 | 092900 | 1364281870 | 8810 | 8810 | 8810 | 8810 | 3692 |
| 554 | 20230922 | 092800 | 1331755350 | 8810 | 8800 | 8820 | 8800 | 1138 |
| 555 | 20230922 | 092700 | 1321730970 | 8820 | 8830 | 8840 | 8810 | 5777 |
| 556 | 20230922 | 092600 | 1270783420 | 8830 | 8830 | 8840 | 8830 | 1137 |
| 557 | 20230922 | 092500 | 1260740150 | 8830 | 8850 | 8850 | 8830 | 3045 |
| 558 | 20230922 | 092400 | 1233817980 | 8850 | 8850 | 8860 | 8840 | 1762 |
| 559 | 20230922 | 092300 | 1218225270 | 8850 | 8850 | 8860 | 8840 | 1812 |
| 560 | 20230922 | 092200 | 1202195710 | 8850 | 8830 | 8850 | 8830 | 1026 |
| 561 | 20230922 | 092100 | 1193127190 | 8830 | 8820 | 8830 | 8810 | 2177 |
| 562 | 20230922 | 092000 | 1173925110 | 8820 | 8810 | 8820 | 8800 | 1749 |
| 563 | 20230922 | 091900 | 1158508940 | 8810 | 8800 | 8830 | 8800 | 1246 |
| 564 | 20230922 | 091800 | 1147534710 | 8800 | 8790 | 8810 | 8790 | 2302 |
| 565 | 20230922 | 091700 | 1127291830 | 8790 | 8790 | 8800 | 8780 | 1857 |
| 566 | 20230922 | 091600 | 1110960810 | 8770 | 8790 | 8800 | 8760 | 3117 |
| 567 | 20230922 | 091500 | 1083599680 | 8790 | 8800 | 8830 | 8790 | 2885 |
| 568 | 20230922 | 091400 | 1058214140 | 8800 | 8850 | 8850 | 8800 | 2866 |
| 569 | 20230922 | 091300 | 1032916730 | 8850 | 8830 | 8850 | 8830 | 1739 |
| 570 | 20230922 | 091200 | 1017545040 | 8820 | 8820 | 8820 | 8800 | 4224 |
| 571 | 20230922 | 091100 | 980338300 | 8820 | 8820 | 8820 | 8800 | 2421 |
| 572 | 20230922 | 091000 | 959010090 | 8800 | 8800 | 8830 | 8800 | 4982 |
| 573 | 20230922 | 090900 | 915115770 | 8800 | 8830 | 8850 | 8800 | 6164 |
| 574 | 20230922 | 090800 | 860807570 | 8830 | 8870 | 8880 | 8830 | 1692 |
| 575 | 20230922 | 090700 | 845828320 | 8870 | 8770 | 8870 | 8700 | 17690 |
| 576 | 20230922 | 090600 | 691106910 | 8800 | 8800 | 8830 | 8750 | 5274 |
| 577 | 20230922 | 090500 | 644758390 | 8750 | 8890 | 8890 | 8750 | 9370 |
| 578 | 20230922 | 090400 | 562138880 | 8880 | 8910 | 8950 | 8880 | 7243 |
| 579 | 20230922 | 090300 | 497549150 | 8910 | 8890 | 8920 | 8850 | 10635 |
| 580 | 20230922 | 090200 | 402963920 | 8880 | 8890 | 8920 | 8880 | 6975 |
| 581 | 20230922 | 090100 | 340968450 | 8950 | 8750 | 8970 | 8750 | 7573 |
| 582 | 20230922 | 090000 | 273905970 | 8750 | 8800 | 8800 | 8700 | 31133 |