31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 3 | 20230915 | 193100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20230915 | 193000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20230915 | 192900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20230915 | 192800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20230915 | 192700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20230915 | 192600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20230915 | 192500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20230915 | 192400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20230915 | 192300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20230915 | 192200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20230915 | 192100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20230915 | 192000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20230915 | 191900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20230915 | 191800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20230915 | 191700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20230915 | 191600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20230915 | 191500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20230915 | 191400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20230915 | 191300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20230915 | 191200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20230915 | 191100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20230915 | 191000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20230915 | 190900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20230915 | 190800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20230915 | 190700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20230915 | 190600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20230915 | 190500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20230915 | 190400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20230915 | 190300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20230915 | 190200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 33 | 20230915 | 190100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20230915 | 190000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20230915 | 185900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20230915 | 185800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20230915 | 185700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20230915 | 185600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20230915 | 185500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20230915 | 185400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20230915 | 185300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20230915 | 185200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20230915 | 185100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20230915 | 185000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20230915 | 184900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20230915 | 184800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20230915 | 184700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20230915 | 184600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20230915 | 184500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20230915 | 184400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20230915 | 184300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20230915 | 184200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20230915 | 184100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20230915 | 184000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20230915 | 183900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20230915 | 183800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20230915 | 183700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20230915 | 183600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20230915 | 183500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20230915 | 183400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20230915 | 183300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20230915 | 183200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 63 | 20230915 | 183100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20230915 | 183000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20230915 | 182900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20230915 | 182800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20230915 | 182700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20230915 | 182600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20230915 | 182500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20230915 | 182400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20230915 | 182300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20230915 | 182200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20230915 | 182100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20230915 | 182000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20230915 | 181900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20230915 | 181800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20230915 | 181700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20230915 | 181600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20230915 | 181500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20230915 | 181400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20230915 | 181300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20230915 | 181200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20230915 | 181100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20230915 | 181000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20230915 | 180900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20230915 | 180800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20230915 | 180700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20230915 | 180600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20230915 | 180500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20230915 | 180400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20230915 | 180300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20230915 | 180200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 93 | 20230915 | 180100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20230915 | 180000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20230915 | 175900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20230915 | 175800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20230915 | 175700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20230915 | 175600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20230915 | 175500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20230915 | 175400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20230915 | 175300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20230915 | 175200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20230915 | 175100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20230915 | 175000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20230915 | 174900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20230915 | 174800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20230915 | 174700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20230915 | 174600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20230915 | 174500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20230915 | 174400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20230915 | 174300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20230915 | 174200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20230915 | 174100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20230915 | 174000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20230915 | 173900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20230915 | 173800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20230915 | 173700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20230915 | 173600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20230915 | 173500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20230915 | 173400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20230915 | 173300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20230915 | 173200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 123 | 20230915 | 173100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20230915 | 173000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20230915 | 172900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20230915 | 172800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20230915 | 172700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20230915 | 172600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20230915 | 172500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20230915 | 172400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20230915 | 172300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20230915 | 172200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20230915 | 172100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20230915 | 172000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20230915 | 171900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20230915 | 171800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20230915 | 171700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20230915 | 171600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20230915 | 171500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20230915 | 171400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20230915 | 171300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20230915 | 171200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20230915 | 171100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20230915 | 171000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20230915 | 170900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20230915 | 170800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20230915 | 170700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20230915 | 170600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20230915 | 170500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20230915 | 170400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20230915 | 170300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20230915 | 170200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 153 | 20230915 | 170100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20230915 | 170000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20230915 | 165900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20230915 | 165800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20230915 | 165700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20230915 | 165600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20230915 | 165500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20230915 | 165400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20230915 | 165300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20230915 | 165200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20230915 | 165100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20230915 | 165000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20230915 | 164900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20230915 | 164800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20230915 | 164700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20230915 | 164600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20230915 | 164500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20230915 | 164400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20230915 | 164300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20230915 | 164200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20230915 | 164100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20230915 | 164000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20230915 | 163900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20230915 | 163800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20230915 | 163700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20230915 | 163600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20230915 | 163500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20230915 | 163400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20230915 | 163300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20230915 | 163200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 183 | 20230915 | 163100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20230915 | 163000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20230915 | 162900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20230915 | 162800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20230915 | 162700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20230915 | 162600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20230915 | 162500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20230915 | 162400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20230915 | 162300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20230915 | 162200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20230915 | 162100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20230915 | 162000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20230915 | 161900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20230915 | 161800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20230915 | 161700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20230915 | 161600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 199 | 20230915 | 161500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 200 | 20230915 | 161400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 201 | 20230915 | 161300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 202 | 20230915 | 161200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 203 | 20230915 | 161100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 204 | 20230915 | 161000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 205 | 20230915 | 160900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 206 | 20230915 | 160800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 207 | 20230915 | 160700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 208 | 20230915 | 160600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 209 | 20230915 | 160500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 210 | 20230915 | 160400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 211 | 20230915 | 160300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 212 | 20230915 | 160200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 213 | 20230915 | 160100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 214 | 20230915 | 160000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 215 | 20230915 | 155900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 216 | 20230915 | 155800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 217 | 20230915 | 155700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 218 | 20230915 | 155600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 219 | 20230915 | 155500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 220 | 20230915 | 155400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 221 | 20230915 | 155300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 222 | 20230915 | 155200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 223 | 20230915 | 155100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 224 | 20230915 | 155000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20230915 | 154900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 226 | 20230915 | 154800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 227 | 20230915 | 154700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 228 | 20230915 | 154600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 229 | 20230915 | 154500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 230 | 20230915 | 154400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 231 | 20230915 | 154300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 232 | 20230915 | 154200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 233 | 20230915 | 154100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 234 | 20230915 | 154000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 235 | 20230915 | 153900 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 236 | 20230915 | 153800 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 237 | 20230915 | 153700 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 238 | 20230915 | 153600 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 239 | 20230915 | 153500 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 240 | 20230915 | 153400 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 241 | 20230915 | 153300 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 242 | 20230915 | 153200 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 243 | 20230915 | 153100 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 0 |
| 244 | 20230915 | 153000 | 1852592805 | 4635 | 4635 | 4635 | 4635 | 79038 |
| 245 | 20230915 | 152900 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 246 | 20230915 | 152800 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 247 | 20230915 | 152700 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 248 | 20230915 | 152600 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 249 | 20230915 | 152500 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 250 | 20230915 | 152400 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 251 | 20230915 | 152300 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 252 | 20230915 | 152200 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 253 | 20230915 | 152100 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 254 | 20230915 | 152000 | 1486251675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 255 | 20230915 | 151900 | 1486251675 | 4620 | 4615 | 4620 | 4615 | 2832 |
| 256 | 20230915 | 151800 | 1473175865 | 4615 | 4610 | 4615 | 4610 | 1696 |
| 257 | 20230915 | 151700 | 1465354300 | 4615 | 4610 | 4615 | 4610 | 941 |
| 258 | 20230915 | 151600 | 1461011590 | 4615 | 4615 | 4615 | 4615 | 932 |
| 259 | 20230915 | 151500 | 1456710410 | 4615 | 4615 | 4615 | 4610 | 645 |
| 260 | 20230915 | 151400 | 1453733750 | 4615 | 4615 | 4620 | 4615 | 866 |
| 261 | 20230915 | 151300 | 1449735875 | 4620 | 4615 | 4620 | 4615 | 601 |
| 262 | 20230915 | 151200 | 1446962170 | 4620 | 4615 | 4620 | 4615 | 324 |
| 263 | 20230915 | 151100 | 1445465300 | 4620 | 4615 | 4620 | 4615 | 278 |
| 264 | 20230915 | 151000 | 1444180955 | 4620 | 4610 | 4620 | 4610 | 2511 |
| 265 | 20230915 | 150900 | 1432587440 | 4610 | 4605 | 4620 | 4605 | 17230 |
| 266 | 20230915 | 150800 | 1353122255 | 4610 | 4610 | 4610 | 4605 | 10 |
| 267 | 20230915 | 150700 | 1353076185 | 4605 | 4610 | 4610 | 4605 | 1899 |
| 268 | 20230915 | 150600 | 1344321840 | 4605 | 4605 | 4610 | 4605 | 2383 |
| 269 | 20230915 | 150500 | 1333348120 | 4605 | 4605 | 4610 | 4605 | 449 |
| 270 | 20230915 | 150400 | 1331280455 | 4605 | 4605 | 4610 | 4605 | 654 |
| 271 | 20230915 | 150300 | 1328268025 | 4605 | 4610 | 4610 | 4605 | 5778 |
| 272 | 20230915 | 150200 | 1301633600 | 4610 | 4615 | 4615 | 4610 | 406 |
| 273 | 20230915 | 150100 | 1299761305 | 4610 | 4610 | 4615 | 4610 | 813 |
| 274 | 20230915 | 150000 | 1296011815 | 4610 | 4610 | 4615 | 4610 | 644 |
| 275 | 20230915 | 145900 | 1293042350 | 4615 | 4615 | 4615 | 4610 | 2793 |
| 276 | 20230915 | 145800 | 1280165300 | 4610 | 4610 | 4615 | 4610 | 460 |
| 277 | 20230915 | 145700 | 1278043905 | 4610 | 4610 | 4615 | 4610 | 3033 |
| 278 | 20230915 | 145600 | 1264059970 | 4610 | 4610 | 4615 | 4610 | 636 |
| 279 | 20230915 | 145500 | 1261126280 | 4610 | 4610 | 4615 | 4610 | 320 |
| 280 | 20230915 | 145400 | 1259651075 | 4615 | 4610 | 4615 | 4610 | 799 |
| 281 | 20230915 | 145300 | 1255964790 | 4610 | 4610 | 4615 | 4610 | 332 |
| 282 | 20230915 | 145200 | 1254434265 | 4615 | 4610 | 4615 | 4610 | 165 |
| 283 | 20230915 | 145100 | 1253673605 | 4610 | 4610 | 4615 | 4610 | 182 |
| 284 | 20230915 | 145000 | 1252834575 | 4610 | 4610 | 4615 | 4610 | 168 |
| 285 | 20230915 | 144900 | 1252060025 | 4610 | 4610 | 4615 | 4610 | 104 |
| 286 | 20230915 | 144800 | 1251580580 | 4610 | 4615 | 4615 | 4610 | 114 |
| 287 | 20230915 | 144700 | 1251055025 | 4610 | 4610 | 4615 | 4610 | 152 |
| 288 | 20230915 | 144600 | 1250354300 | 4610 | 4610 | 4615 | 4610 | 129 |
| 289 | 20230915 | 144500 | 1249759600 | 4610 | 4615 | 4615 | 4610 | 359 |
| 290 | 20230915 | 144400 | 1248104600 | 4615 | 4610 | 4615 | 4610 | 69 |
| 291 | 20230915 | 144300 | 1247786455 | 4610 | 4610 | 4615 | 4610 | 119 |
| 292 | 20230915 | 144200 | 1247237860 | 4615 | 4610 | 4615 | 4610 | 75 |
| 293 | 20230915 | 144100 | 1246892090 | 4610 | 4610 | 4615 | 4610 | 819 |
| 294 | 20230915 | 144000 | 1243116495 | 4610 | 4610 | 4615 | 4610 | 167 |
| 295 | 20230915 | 143900 | 1242346620 | 4610 | 4610 | 4610 | 4610 | 187 |
| 296 | 20230915 | 143800 | 1241484550 | 4610 | 4610 | 4615 | 4610 | 116 |
| 297 | 20230915 | 143700 | 1240949785 | 4610 | 4610 | 4615 | 4610 | 218 |
| 298 | 20230915 | 143600 | 1239944760 | 4610 | 4610 | 4615 | 4610 | 118 |
| 299 | 20230915 | 143500 | 1239400775 | 4610 | 4610 | 4615 | 4610 | 381 |
| 300 | 20230915 | 143400 | 1237644355 | 4615 | 4610 | 4615 | 4610 | 286 |
| 301 | 20230915 | 143300 | 1236325890 | 4610 | 4610 | 4610 | 4610 | 309 |
| 302 | 20230915 | 143200 | 1234901400 | 4610 | 4610 | 4610 | 4610 | 187 |
| 303 | 20230915 | 143100 | 1234039330 | 4610 | 4610 | 4615 | 4610 | 2784 |
| 304 | 20230915 | 143000 | 1221205085 | 4610 | 4615 | 4615 | 4610 | 3594 |
| 305 | 20230915 | 142900 | 1204618790 | 4615 | 4615 | 4615 | 4615 | 133 |
| 306 | 20230915 | 142800 | 1204004995 | 4615 | 4615 | 4620 | 4615 | 201 |
| 307 | 20230915 | 142700 | 1203077375 | 4615 | 4615 | 4615 | 4615 | 428 |
| 308 | 20230915 | 142600 | 1201102155 | 4615 | 4615 | 4620 | 4615 | 144 |
| 309 | 20230915 | 142500 | 1200437580 | 4615 | 4615 | 4620 | 4615 | 310 |
| 310 | 20230915 | 142400 | 1199006925 | 4615 | 4620 | 4620 | 4615 | 147 |
| 311 | 20230915 | 142300 | 1198328475 | 4615 | 4615 | 4615 | 4615 | 180 |
| 312 | 20230915 | 142200 | 1197497775 | 4620 | 4620 | 4620 | 4620 | 0 |
| 313 | 20230915 | 142100 | 1197497775 | 4620 | 4615 | 4620 | 4615 | 252 |
| 314 | 20230915 | 142000 | 1196334790 | 4615 | 4615 | 4620 | 4615 | 3726 |
| 315 | 20230915 | 141900 | 1179137370 | 4615 | 4615 | 4615 | 4615 | 178 |
| 316 | 20230915 | 141800 | 1178315900 | 4615 | 4615 | 4620 | 4615 | 281 |
| 317 | 20230915 | 141700 | 1177019080 | 4615 | 4615 | 4620 | 4615 | 190 |
| 318 | 20230915 | 141600 | 1176142180 | 4615 | 4615 | 4615 | 4615 | 0 |
| 319 | 20230915 | 141500 | 1176142180 | 4615 | 4620 | 4620 | 4615 | 3998 |
| 320 | 20230915 | 141400 | 1157671460 | 4620 | 4620 | 4620 | 4620 | 109 |
| 321 | 20230915 | 141300 | 1157167880 | 4620 | 4620 | 4620 | 4620 | 97 |
| 322 | 20230915 | 141200 | 1156719740 | 4620 | 4625 | 4625 | 4620 | 143 |
| 323 | 20230915 | 141100 | 1156058845 | 4620 | 4620 | 4620 | 4620 | 94 |
| 324 | 20230915 | 141000 | 1155624565 | 4625 | 4620 | 4625 | 4620 | 47 |
| 325 | 20230915 | 140900 | 1155407380 | 4625 | 4620 | 4625 | 4620 | 15 |
| 326 | 20230915 | 140800 | 1155338050 | 4625 | 4625 | 4625 | 4625 | 1 |
| 327 | 20230915 | 140700 | 1155333425 | 4625 | 4620 | 4625 | 4620 | 1267 |
| 328 | 20230915 | 140600 | 1149479835 | 4620 | 4620 | 4625 | 4620 | 74 |
| 329 | 20230915 | 140500 | 1149137685 | 4625 | 4625 | 4625 | 4625 | 3 |
| 330 | 20230915 | 140400 | 1149123810 | 4620 | 4625 | 4625 | 4620 | 16 |
| 331 | 20230915 | 140300 | 1149049845 | 4620 | 4625 | 4625 | 4620 | 1061 |
| 332 | 20230915 | 140200 | 1144147755 | 4620 | 4620 | 4625 | 4620 | 219 |
| 333 | 20230915 | 140100 | 1143135945 | 4620 | 4620 | 4625 | 4620 | 519 |
| 334 | 20230915 | 140000 | 1140735985 | 4625 | 4625 | 4625 | 4625 | 2 |
| 335 | 20230915 | 135900 | 1140726735 | 4620 | 4620 | 4625 | 4620 | 142 |
| 336 | 20230915 | 135800 | 1140070670 | 4625 | 4620 | 4625 | 4620 | 158 |
| 337 | 20230915 | 135700 | 1139340675 | 4625 | 4620 | 4625 | 4620 | 162 |
| 338 | 20230915 | 135600 | 1138592175 | 4620 | 4620 | 4620 | 4620 | 164 |
| 339 | 20230915 | 135500 | 1137834495 | 4625 | 4625 | 4625 | 4620 | 795 |
| 340 | 20230915 | 135400 | 1134158530 | 4625 | 4620 | 4625 | 4620 | 152 |
| 341 | 20230915 | 135300 | 1133456270 | 4620 | 4625 | 4625 | 4620 | 238 |
| 342 | 20230915 | 135200 | 1132356690 | 4620 | 4625 | 4625 | 4620 | 697 |
| 343 | 20230915 | 135100 | 1129136545 | 4625 | 4620 | 4625 | 4620 | 212 |
| 344 | 20230915 | 135000 | 1128157045 | 4625 | 4620 | 4625 | 4620 | 2422 |
| 345 | 20230915 | 134900 | 1116967310 | 4620 | 4625 | 4625 | 4620 | 220 |
| 346 | 20230915 | 134800 | 1115950870 | 4625 | 4620 | 4625 | 4620 | 173 |
| 347 | 20230915 | 134700 | 1115151605 | 4620 | 4620 | 4625 | 4620 | 230 |
| 348 | 20230915 | 134600 | 1114088855 | 4620 | 4620 | 4625 | 4620 | 1666 |
| 349 | 20230915 | 134500 | 1106390715 | 4620 | 4610 | 4620 | 4610 | 2006 |
| 350 | 20230915 | 134400 | 1097128785 | 4615 | 4610 | 4615 | 4610 | 70 |
| 351 | 20230915 | 134300 | 1096806040 | 4610 | 4615 | 4615 | 4605 | 4603 |
| 352 | 20230915 | 134200 | 1075563590 | 4615 | 4615 | 4620 | 4615 | 270 |
| 353 | 20230915 | 134100 | 1074317535 | 4615 | 4615 | 4620 | 4615 | 189 |
| 354 | 20230915 | 134000 | 1073445280 | 4615 | 4620 | 4620 | 4615 | 15 |
| 355 | 20230915 | 133900 | 1073376020 | 4615 | 4620 | 4620 | 4615 | 1167 |
| 356 | 20230915 | 133800 | 1067990310 | 4615 | 4620 | 4620 | 4615 | 226 |
| 357 | 20230915 | 133700 | 1066947060 | 4615 | 4615 | 4620 | 4615 | 223 |
| 358 | 20230915 | 133600 | 1065917860 | 4615 | 4615 | 4615 | 4615 | 113 |
| 359 | 20230915 | 133500 | 1065396365 | 4615 | 4615 | 4620 | 4615 | 745 |
| 360 | 20230915 | 133400 | 1061958185 | 4615 | 4615 | 4615 | 4605 | 12177 |
| 361 | 20230915 | 133300 | 1005786835 | 4615 | 4615 | 4620 | 4615 | 90 |
| 362 | 20230915 | 133200 | 1005371280 | 4615 | 4620 | 4620 | 4615 | 9 |
| 363 | 20230915 | 133100 | 1005329740 | 4615 | 4615 | 4620 | 4615 | 49 |
| 364 | 20230915 | 133000 | 1005103400 | 4620 | 4620 | 4620 | 4620 | 9 |
| 365 | 20230915 | 132900 | 1005061820 | 4615 | 4620 | 4620 | 4615 | 9 |
| 366 | 20230915 | 132800 | 1005020280 | 4620 | 4615 | 4620 | 4615 | 65 |
| 367 | 20230915 | 132700 | 1004720015 | 4620 | 4615 | 4620 | 4615 | 49 |
| 368 | 20230915 | 132600 | 1004493875 | 4615 | 4615 | 4620 | 4615 | 57 |
| 369 | 20230915 | 132500 | 1004230580 | 4620 | 4615 | 4620 | 4615 | 8 |
| 370 | 20230915 | 132400 | 1004193655 | 4620 | 4620 | 4620 | 4620 | 15 |
| 371 | 20230915 | 132300 | 1004124355 | 4615 | 4620 | 4620 | 4615 | 36 |
| 372 | 20230915 | 132200 | 1003958080 | 4620 | 4620 | 4620 | 4620 | 11 |
| 373 | 20230915 | 132100 | 1003907260 | 4615 | 4615 | 4615 | 4615 | 27 |
| 374 | 20230915 | 132000 | 1003782655 | 4610 | 4620 | 4620 | 4610 | 302 |
| 375 | 20230915 | 131900 | 1002387495 | 4620 | 4620 | 4620 | 4620 | 22 |
| 376 | 20230915 | 131800 | 1002285855 | 4620 | 4615 | 4620 | 4610 | 887 |
| 377 | 20230915 | 131700 | 998191085 | 4615 | 4615 | 4615 | 4610 | 70 |
| 378 | 20230915 | 131600 | 997868075 | 4615 | 4615 | 4620 | 4615 | 2100 |
| 379 | 20230915 | 131500 | 988176545 | 4620 | 4610 | 4620 | 4610 | 2387 |
| 380 | 20230915 | 131400 | 977165735 | 4610 | 4605 | 4610 | 4605 | 9 |
| 381 | 20230915 | 131300 | 977124285 | 4605 | 4610 | 4610 | 4605 | 254 |
| 382 | 20230915 | 131200 | 975953395 | 4615 | 4620 | 4620 | 4595 | 10564 |
| 383 | 20230915 | 131100 | 927322885 | 4615 | 4615 | 4615 | 4615 | 0 |
| 384 | 20230915 | 131000 | 927322885 | 4615 | 4620 | 4620 | 4615 | 20 |
| 385 | 20230915 | 130900 | 927230540 | 4615 | 4615 | 4620 | 4615 | 59 |
| 386 | 20230915 | 130800 | 926958250 | 4615 | 4625 | 4625 | 4615 | 5 |
| 387 | 20230915 | 130700 | 926935160 | 4620 | 4625 | 4625 | 4620 | 1505 |
| 388 | 20230915 | 130600 | 919982050 | 4620 | 4625 | 4625 | 4620 | 510 |
| 389 | 20230915 | 130500 | 917625845 | 4620 | 4620 | 4620 | 4620 | 29 |
| 390 | 20230915 | 130400 | 917491865 | 4625 | 4625 | 4625 | 4620 | 188 |
| 391 | 20230915 | 130300 | 916623100 | 4620 | 4600 | 4625 | 4600 | 9902 |
| 392 | 20230915 | 130200 | 870990125 | 4600 | 4605 | 4605 | 4600 | 62 |
| 393 | 20230915 | 130100 | 870704665 | 4600 | 4600 | 4605 | 4600 | 12 |
| 394 | 20230915 | 130000 | 870649460 | 4605 | 4605 | 4605 | 4600 | 619 |
| 395 | 20230915 | 125900 | 867798970 | 4600 | 4605 | 4605 | 4600 | 21 |
| 396 | 20230915 | 125800 | 867702360 | 4605 | 4605 | 4605 | 4600 | 14 |
| 397 | 20230915 | 125700 | 867637935 | 4605 | 4605 | 4605 | 4605 | 557 |
| 398 | 20230915 | 125600 | 865072950 | 4595 | 4605 | 4605 | 4595 | 8 |
| 399 | 20230915 | 125500 | 865036180 | 4605 | 4595 | 4605 | 4595 | 12 |
| 400 | 20230915 | 125400 | 864981000 | 4605 | 4605 | 4605 | 4605 | 1 |
| 401 | 20230915 | 125300 | 864976395 | 4600 | 4600 | 4610 | 4600 | 2051 |
| 402 | 20230915 | 125200 | 855541365 | 4610 | 4600 | 4610 | 4600 | 3062 |
| 403 | 20230915 | 125100 | 841451930 | 4590 | 4600 | 4600 | 4590 | 41 |
| 404 | 20230915 | 125000 | 841263410 | 4600 | 4600 | 4600 | 4590 | 5031 |
| 405 | 20230915 | 124900 | 818150990 | 4610 | 4610 | 4610 | 4610 | 1 |
| 406 | 20230915 | 124800 | 818146380 | 4595 | 4610 | 4610 | 4595 | 11 |
| 407 | 20230915 | 124700 | 818095790 | 4595 | 4595 | 4595 | 4595 | 7 |
| 408 | 20230915 | 124600 | 818063625 | 4600 | 4610 | 4610 | 4590 | 5452 |
| 409 | 20230915 | 124500 | 793008630 | 4605 | 4605 | 4605 | 4605 | 19 |
| 410 | 20230915 | 124400 | 792921135 | 4610 | 4595 | 4610 | 4595 | 508 |
| 411 | 20230915 | 124300 | 790581820 | 4605 | 4605 | 4605 | 4605 | 1470 |
| 412 | 20230915 | 124200 | 783812470 | 4610 | 4610 | 4610 | 4590 | 10783 |
| 413 | 20230915 | 124100 | 734220100 | 4615 | 4615 | 4615 | 4615 | 0 |
| 414 | 20230915 | 124000 | 734220100 | 4615 | 4625 | 4625 | 4610 | 4130 |
| 415 | 20230915 | 123900 | 715139580 | 4620 | 4620 | 4625 | 4620 | 1538 |
| 416 | 20230915 | 123800 | 708034015 | 4620 | 4620 | 4620 | 4620 | 2278 |
| 417 | 20230915 | 123700 | 697509655 | 4620 | 4625 | 4625 | 4620 | 17 |
| 418 | 20230915 | 123600 | 697431070 | 4625 | 4620 | 4625 | 4620 | 1083 |
| 419 | 20230915 | 123500 | 692427605 | 4620 | 4620 | 4620 | 4620 | 302 |
| 420 | 20230915 | 123400 | 691032365 | 4620 | 4620 | 4620 | 4620 | 9 |
| 421 | 20230915 | 123300 | 690990785 | 4620 | 4625 | 4625 | 4620 | 9 |
| 422 | 20230915 | 123200 | 690949195 | 4620 | 4620 | 4620 | 4620 | 0 |
| 423 | 20230915 | 123100 | 690949195 | 4620 | 4620 | 4620 | 4620 | 8 |
| 424 | 20230915 | 123000 | 690912235 | 4625 | 4620 | 4625 | 4620 | 10 |
| 425 | 20230915 | 122900 | 690865990 | 4620 | 4620 | 4625 | 4620 | 109 |
| 426 | 20230915 | 122800 | 690362405 | 4625 | 4620 | 4625 | 4620 | 8 |
| 427 | 20230915 | 122700 | 690325440 | 4620 | 4620 | 4620 | 4620 | 6 |
| 428 | 20230915 | 122600 | 690297720 | 4620 | 4620 | 4625 | 4620 | 159 |
| 429 | 20230915 | 122500 | 689563135 | 4620 | 4620 | 4620 | 4620 | 7 |
| 430 | 20230915 | 122400 | 689530795 | 4625 | 4625 | 4625 | 4625 | 9 |
| 431 | 20230915 | 122300 | 689489170 | 4620 | 4625 | 4625 | 4620 | 61 |
| 432 | 20230915 | 122200 | 689207340 | 4620 | 4620 | 4620 | 4620 | 2957 |
| 433 | 20230915 | 122100 | 675546000 | 4620 | 4620 | 4620 | 4620 | 100 |
| 434 | 20230915 | 122000 | 675084000 | 4620 | 4625 | 4625 | 4620 | 18 |
| 435 | 20230915 | 121900 | 675000790 | 4625 | 4625 | 4625 | 4625 | 1 |
| 436 | 20230915 | 121800 | 674996165 | 4620 | 4620 | 4620 | 4620 | 7 |
| 437 | 20230915 | 121700 | 674963825 | 4625 | 4620 | 4625 | 4620 | 17 |
| 438 | 20230915 | 121600 | 674885240 | 4625 | 4625 | 4625 | 4625 | 584 |
| 439 | 20230915 | 121500 | 672184240 | 4625 | 4620 | 4625 | 4620 | 640 |
| 440 | 20230915 | 121400 | 669224305 | 4625 | 4620 | 4625 | 4620 | 496 |
| 441 | 20230915 | 121300 | 666930345 | 4625 | 4625 | 4625 | 4625 | 245 |
| 442 | 20230915 | 121200 | 665797220 | 4625 | 4620 | 4625 | 4620 | 252 |
| 443 | 20230915 | 121100 | 664631760 | 4625 | 4625 | 4625 | 4625 | 488 |
| 444 | 20230915 | 121000 | 662374760 | 4620 | 4625 | 4625 | 4620 | 16 |
| 445 | 20230915 | 120900 | 662300795 | 4625 | 4620 | 4625 | 4620 | 9 |
| 446 | 20230915 | 120800 | 662259210 | 4620 | 4620 | 4620 | 4620 | 1 |
| 447 | 20230915 | 120700 | 662254590 | 4620 | 4620 | 4620 | 4620 | 8 |
| 448 | 20230915 | 120600 | 662217630 | 4625 | 4620 | 4625 | 4620 | 9 |
| 449 | 20230915 | 120500 | 662176045 | 4620 | 4620 | 4620 | 4620 | 0 |
| 450 | 20230915 | 120400 | 662176045 | 4620 | 4620 | 4620 | 4615 | 1331 |
| 451 | 20230915 | 120300 | 656026860 | 4620 | 4615 | 4620 | 4615 | 9 |
| 452 | 20230915 | 120200 | 655985320 | 4615 | 4615 | 4615 | 4615 | 0 |
| 453 | 20230915 | 120100 | 655985320 | 4615 | 4615 | 4615 | 4615 | 7 |
| 454 | 20230915 | 120000 | 655953015 | 4620 | 4615 | 4620 | 4615 | 1573 |
| 455 | 20230915 | 115900 | 648692245 | 4610 | 4615 | 4615 | 4610 | 18 |
| 456 | 20230915 | 115800 | 648609215 | 4615 | 4615 | 4625 | 4615 | 921 |
| 457 | 20230915 | 115700 | 644358780 | 4625 | 4620 | 4625 | 4615 | 3013 |
| 458 | 20230915 | 115600 | 630441575 | 4620 | 4625 | 4625 | 4620 | 4363 |
| 459 | 20230915 | 115500 | 610262735 | 4625 | 4625 | 4625 | 4625 | 48 |
| 460 | 20230915 | 115400 | 610040735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 461 | 20230915 | 115300 | 610040735 | 4625 | 4630 | 4630 | 4625 | 8 |
| 462 | 20230915 | 115200 | 610003730 | 4625 | 4625 | 4625 | 4625 | 9 |
| 463 | 20230915 | 115100 | 609962105 | 4625 | 4625 | 4625 | 4625 | 250 |
| 464 | 20230915 | 115000 | 608805855 | 4630 | 4630 | 4630 | 4625 | 895 |
| 465 | 20230915 | 114900 | 604666430 | 4625 | 4625 | 4625 | 4625 | 1000 |
| 466 | 20230915 | 114800 | 600041430 | 4625 | 4625 | 4625 | 4625 | 8 |
| 467 | 20230915 | 114700 | 600004430 | 4625 | 4625 | 4625 | 4625 | 7 |
| 468 | 20230915 | 114600 | 599972055 | 4630 | 4625 | 4630 | 4625 | 2001 |
| 469 | 20230915 | 114500 | 590717425 | 4625 | 4625 | 4625 | 4625 | 10 |
| 470 | 20230915 | 114400 | 590671175 | 4630 | 4625 | 4630 | 4625 | 16 |
| 471 | 20230915 | 114300 | 590597130 | 4625 | 4625 | 4630 | 4625 | 152 |
| 472 | 20230915 | 114200 | 589894125 | 4625 | 4625 | 4625 | 4625 | 8 |
| 473 | 20230915 | 114100 | 589857125 | 4625 | 4625 | 4625 | 4625 | 8 |
| 474 | 20230915 | 114000 | 589820125 | 4630 | 4625 | 4630 | 4625 | 107 |
| 475 | 20230915 | 113900 | 589325245 | 4625 | 4625 | 4625 | 4625 | 13 |
| 476 | 20230915 | 113800 | 589265120 | 4625 | 4625 | 4625 | 4625 | 0 |
| 477 | 20230915 | 113700 | 589265120 | 4625 | 4630 | 4630 | 4625 | 18 |
| 478 | 20230915 | 113600 | 589181825 | 4630 | 4625 | 4630 | 4625 | 8 |
| 479 | 20230915 | 113500 | 589144820 | 4625 | 4625 | 4625 | 4625 | 0 |
| 480 | 20230915 | 113400 | 589144820 | 4625 | 4625 | 4630 | 4625 | 334 |
| 481 | 20230915 | 113300 | 587600065 | 4625 | 4625 | 4630 | 4625 | 4638 |
| 482 | 20230915 | 113200 | 566149310 | 4625 | 4625 | 4625 | 4625 | 0 |
| 483 | 20230915 | 113100 | 566149310 | 4625 | 4625 | 4625 | 4625 | 8 |
| 484 | 20230915 | 113000 | 566112310 | 4630 | 4630 | 4630 | 4625 | 1010 |
| 485 | 20230915 | 112900 | 561441010 | 4625 | 4625 | 4625 | 4625 | 8 |
| 486 | 20230915 | 112800 | 561404010 | 4625 | 4625 | 4625 | 4625 | 2008 |
| 487 | 20230915 | 112700 | 552117010 | 4625 | 4630 | 4630 | 4625 | 1098 |
| 488 | 20230915 | 112600 | 547038420 | 4625 | 4625 | 4625 | 4625 | 1008 |
| 489 | 20230915 | 112500 | 542376420 | 4625 | 4630 | 4630 | 4625 | 1896 |
| 490 | 20230915 | 112400 | 533597980 | 4630 | 4615 | 4630 | 4615 | 21358 |
| 491 | 20230915 | 112300 | 434911605 | 4615 | 4610 | 4615 | 4610 | 43 |
| 492 | 20230915 | 112200 | 434713200 | 4610 | 4610 | 4615 | 4610 | 497 |
| 493 | 20230915 | 112100 | 432419590 | 4610 | 4610 | 4610 | 4610 | 200 |
| 494 | 20230915 | 112000 | 431497590 | 4610 | 4615 | 4615 | 4610 | 9 |
| 495 | 20230915 | 111900 | 431456095 | 4610 | 4610 | 4610 | 4610 | 0 |
| 496 | 20230915 | 111800 | 431456095 | 4610 | 4610 | 4610 | 4610 | 7 |
| 497 | 20230915 | 111700 | 431423825 | 4615 | 4615 | 4615 | 4610 | 18 |
| 498 | 20230915 | 111600 | 431340795 | 4615 | 4615 | 4615 | 4615 | 15 |
| 499 | 20230915 | 111500 | 431271570 | 4610 | 4610 | 4610 | 4610 | 7 |
| 500 | 20230915 | 111400 | 431239300 | 4610 | 4610 | 4610 | 4610 | 9 |
| 501 | 20230915 | 111300 | 431197810 | 4615 | 4610 | 4615 | 4610 | 8 |
| 502 | 20230915 | 111200 | 431160925 | 4610 | 4610 | 4610 | 4610 | 8 |
| 503 | 20230915 | 111100 | 431124045 | 4610 | 4610 | 4610 | 4610 | 8 |
| 504 | 20230915 | 111000 | 431087165 | 4615 | 4615 | 4615 | 4615 | 12 |
| 505 | 20230915 | 110900 | 431031785 | 4615 | 4610 | 4615 | 4610 | 9 |
| 506 | 20230915 | 110800 | 430990290 | 4610 | 4610 | 4610 | 4610 | 0 |
| 507 | 20230915 | 110700 | 430990290 | 4610 | 4610 | 4615 | 4610 | 9 |
| 508 | 20230915 | 110600 | 430948795 | 4610 | 4610 | 4610 | 4610 | 8 |
| 509 | 20230915 | 110500 | 430911915 | 4610 | 4610 | 4610 | 4610 | 5 |
| 510 | 20230915 | 110400 | 430888865 | 4610 | 4615 | 4615 | 4610 | 17 |
| 511 | 20230915 | 110300 | 430810445 | 4615 | 4610 | 4615 | 4610 | 2009 |
| 512 | 20230915 | 110200 | 421548950 | 4610 | 4610 | 4610 | 4610 | 0 |
| 513 | 20230915 | 110100 | 421548950 | 4610 | 4610 | 4610 | 4610 | 107 |
| 514 | 20230915 | 110000 | 421055680 | 4615 | 4610 | 4615 | 4610 | 9 |
| 515 | 20230915 | 105900 | 421014185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 516 | 20230915 | 105800 | 421014185 | 4610 | 4610 | 4610 | 4610 | 1007 |
| 517 | 20230915 | 105700 | 416371915 | 4615 | 4615 | 4615 | 4615 | 10 |
| 518 | 20230915 | 105600 | 416325765 | 4610 | 4610 | 4610 | 4610 | 8 |
| 519 | 20230915 | 105500 | 416288885 | 4610 | 4615 | 4615 | 4610 | 20 |
| 520 | 20230915 | 105400 | 416196625 | 4615 | 4615 | 4615 | 4615 | 175 |
| 521 | 20230915 | 105300 | 415389000 | 4610 | 4610 | 4610 | 4610 | 811 |
| 522 | 20230915 | 105200 | 411650290 | 4605 | 4610 | 4610 | 4605 | 10 |
| 523 | 20230915 | 105100 | 411604230 | 4610 | 4610 | 4610 | 4610 | 115 |
| 524 | 20230915 | 105000 | 411074080 | 4610 | 4615 | 4615 | 4605 | 2117 |
| 525 | 20230915 | 104900 | 401314655 | 4610 | 4610 | 4610 | 4610 | 783 |
| 526 | 20230915 | 104800 | 397705025 | 4605 | 4605 | 4605 | 4605 | 8 |
| 527 | 20230915 | 104700 | 397668185 | 4605 | 4610 | 4610 | 4605 | 69 |
| 528 | 20230915 | 104600 | 397350130 | 4610 | 4605 | 4610 | 4605 | 903 |
| 529 | 20230915 | 104500 | 393191565 | 4605 | 4605 | 4605 | 4600 | 122 |
| 530 | 20230915 | 104400 | 392629815 | 4600 | 4605 | 4605 | 4600 | 1119 |
| 531 | 20230915 | 104300 | 387482230 | 4600 | 4600 | 4600 | 4600 | 0 |
| 532 | 20230915 | 104200 | 387482230 | 4600 | 4600 | 4600 | 4600 | 8 |
| 533 | 20230915 | 104100 | 387445430 | 4605 | 4605 | 4605 | 4605 | 2709 |
| 534 | 20230915 | 104000 | 374970485 | 4610 | 4605 | 4610 | 4605 | 105 |
| 535 | 20230915 | 103900 | 374486935 | 4605 | 4610 | 4610 | 4605 | 1190 |
| 536 | 20230915 | 103800 | 369001075 | 4615 | 4615 | 4615 | 4615 | 13 |
| 537 | 20230915 | 103700 | 368941080 | 4610 | 4615 | 4615 | 4610 | 263 |
| 538 | 20230915 | 103600 | 367727375 | 4605 | 4605 | 4605 | 4605 | 7 |
| 539 | 20230915 | 103500 | 367695140 | 4615 | 4615 | 4615 | 4615 | 0 |
| 540 | 20230915 | 103400 | 367695140 | 4615 | 4615 | 4615 | 4605 | 528 |
| 541 | 20230915 | 103300 | 365261095 | 4610 | 4610 | 4610 | 4610 | 507 |
| 542 | 20230915 | 103200 | 362923825 | 4610 | 4610 | 4610 | 4610 | 100 |
| 543 | 20230915 | 103100 | 362462825 | 4610 | 4610 | 4610 | 4610 | 8 |
| 544 | 20230915 | 103000 | 362425945 | 4615 | 4610 | 4615 | 4610 | 50 |
| 545 | 20230915 | 102900 | 362195390 | 4615 | 4615 | 4615 | 4615 | 1 |
| 546 | 20230915 | 102800 | 362190775 | 4610 | 4610 | 4610 | 4610 | 8 |
| 547 | 20230915 | 102700 | 362153895 | 4615 | 4610 | 4615 | 4610 | 23 |
| 548 | 20230915 | 102600 | 362047770 | 4610 | 4610 | 4610 | 4605 | 154 |
| 549 | 20230915 | 102500 | 361337865 | 4610 | 4620 | 4620 | 4610 | 2803 |
| 550 | 20230915 | 102400 | 348390405 | 4620 | 4625 | 4625 | 4620 | 210 |
| 551 | 20230915 | 102300 | 347420155 | 4620 | 4625 | 4625 | 4620 | 9 |
| 552 | 20230915 | 102200 | 347378570 | 4620 | 4620 | 4620 | 4620 | 595 |
| 553 | 20230915 | 102100 | 344629670 | 4625 | 4625 | 4625 | 4625 | 1 |
| 554 | 20230915 | 102000 | 344625045 | 4620 | 4620 | 4620 | 4620 | 1008 |
| 555 | 20230915 | 101900 | 339968085 | 4620 | 4620 | 4620 | 4620 | 7 |
| 556 | 20230915 | 101800 | 339935745 | 4625 | 4625 | 4625 | 4625 | 0 |
| 557 | 20230915 | 101700 | 339935745 | 4625 | 4620 | 4625 | 4620 | 18 |
| 558 | 20230915 | 101600 | 339852535 | 4620 | 4620 | 4620 | 4620 | 0 |
| 559 | 20230915 | 101500 | 339852535 | 4620 | 4625 | 4625 | 4620 | 265 |
| 560 | 20230915 | 101400 | 338626945 | 4625 | 4620 | 4625 | 4620 | 404 |
| 561 | 20230915 | 101300 | 336758485 | 4620 | 4620 | 4620 | 4620 | 1 |
| 562 | 20230915 | 101200 | 336753865 | 4620 | 4620 | 4625 | 4620 | 258 |
| 563 | 20230915 | 101100 | 335561900 | 4620 | 4610 | 4620 | 4610 | 1713 |
| 564 | 20230915 | 101000 | 327651575 | 4610 | 4600 | 4610 | 4600 | 1891 |
| 565 | 20230915 | 100900 | 318951670 | 4595 | 4595 | 4595 | 4595 | 129 |
| 566 | 20230915 | 100800 | 318358915 | 4595 | 4595 | 4595 | 4595 | 0 |
| 567 | 20230915 | 100700 | 318358915 | 4595 | 4615 | 4615 | 4595 | 5496 |
| 568 | 20230915 | 100600 | 293024900 | 4615 | 4610 | 4615 | 4610 | 44 |
| 569 | 20230915 | 100500 | 292821880 | 4615 | 4615 | 4615 | 4615 | 1 |
| 570 | 20230915 | 100400 | 292817265 | 4610 | 4610 | 4615 | 4610 | 47 |
| 571 | 20230915 | 100300 | 292600400 | 4610 | 4610 | 4610 | 4610 | 1008 |
| 572 | 20230915 | 100200 | 287953520 | 4610 | 4610 | 4610 | 4610 | 1 |
| 573 | 20230915 | 100100 | 287948910 | 4610 | 4615 | 4615 | 4610 | 39 |
| 574 | 20230915 | 100000 | 287768960 | 4610 | 4610 | 4610 | 4610 | 13 |
| 575 | 20230915 | 095900 | 287709030 | 4610 | 4610 | 4610 | 4610 | 899 |
| 576 | 20230915 | 095800 | 283564640 | 4610 | 4610 | 4610 | 4610 | 7 |
| 577 | 20230915 | 095700 | 283532370 | 4615 | 4615 | 4615 | 4615 | 10 |
| 578 | 20230915 | 095600 | 283486220 | 4610 | 4610 | 4610 | 4610 | 9 |
| 579 | 20230915 | 095500 | 283444730 | 4610 | 4610 | 4610 | 4610 | 7 |
| 580 | 20230915 | 095400 | 283412460 | 4615 | 4615 | 4615 | 4615 | 1 |
| 581 | 20230915 | 095300 | 283407845 | 4610 | 4610 | 4610 | 4610 | 8 |
| 582 | 20230915 | 095200 | 283370965 | 4610 | 4610 | 4610 | 4610 | 128 |
| 583 | 20230915 | 095100 | 282780885 | 4615 | 4615 | 4615 | 4615 | 1 |
| 584 | 20230915 | 095000 | 282776270 | 4615 | 4610 | 4615 | 4605 | 115 |
| 585 | 20230915 | 094900 | 282246355 | 4620 | 4615 | 4620 | 4610 | 1039 |
| 586 | 20230915 | 094800 | 277449615 | 4615 | 4615 | 4615 | 4615 | 243 |
| 587 | 20230915 | 094700 | 276328170 | 4615 | 4625 | 4625 | 4610 | 9047 |
| 588 | 20230915 | 094600 | 234576130 | 4625 | 4615 | 4625 | 4615 | 1932 |
| 589 | 20230915 | 094500 | 225648095 | 4615 | 4615 | 4615 | 4615 | 8 |
| 590 | 20230915 | 094400 | 225611175 | 4620 | 4615 | 4620 | 4615 | 443 |
| 591 | 20230915 | 094300 | 223565515 | 4615 | 4615 | 4615 | 4615 | 40 |
| 592 | 20230915 | 094200 | 223380915 | 4615 | 4615 | 4620 | 4615 | 52 |
| 593 | 20230915 | 094100 | 223140930 | 4615 | 4615 | 4615 | 4615 | 0 |
| 594 | 20230915 | 094000 | 223140930 | 4615 | 4615 | 4615 | 4615 | 245 |
| 595 | 20230915 | 093900 | 222010255 | 4615 | 4630 | 4630 | 4615 | 495 |
| 596 | 20230915 | 093800 | 219725785 | 4630 | 4625 | 4630 | 4615 | 946 |
| 597 | 20230915 | 093700 | 215352865 | 4630 | 4635 | 4635 | 4625 | 263 |
| 598 | 20230915 | 093600 | 214135170 | 4630 | 4630 | 4630 | 4630 | 458 |
| 599 | 20230915 | 093500 | 212014630 | 4630 | 4630 | 4635 | 4630 | 62 |
| 600 | 20230915 | 093400 | 211727565 | 4635 | 4640 | 4640 | 4635 | 523 |
| 601 | 20230915 | 093300 | 209303455 | 4635 | 4635 | 4635 | 4635 | 375 |
| 602 | 20230915 | 093200 | 207565330 | 4640 | 4635 | 4640 | 4635 | 1803 |
| 603 | 20230915 | 093100 | 199207925 | 4635 | 4635 | 4635 | 4630 | 215 |
| 604 | 20230915 | 093000 | 198212400 | 4635 | 4640 | 4640 | 4635 | 66 |
| 605 | 20230915 | 092900 | 197906215 | 4640 | 4620 | 4640 | 4620 | 8129 |
| 606 | 20230915 | 092800 | 160233915 | 4620 | 4620 | 4620 | 4620 | 1296 |
| 607 | 20230915 | 092700 | 154246395 | 4630 | 4630 | 4630 | 4630 | 1 |
| 608 | 20230915 | 092600 | 154241765 | 4615 | 4635 | 4635 | 4615 | 734 |
| 609 | 20230915 | 092500 | 150847435 | 4635 | 4630 | 4635 | 4630 | 5502 |
| 610 | 20230915 | 092400 | 125352140 | 4625 | 4620 | 4625 | 4620 | 2342 |
| 611 | 20230915 | 092300 | 114526725 | 4615 | 4615 | 4615 | 4615 | 297 |
| 612 | 20230915 | 092200 | 113156070 | 4615 | 4615 | 4615 | 4615 | 0 |
| 613 | 20230915 | 092100 | 113156070 | 4615 | 4605 | 4615 | 4605 | 1770 |
| 614 | 20230915 | 092000 | 104988475 | 4610 | 4610 | 4610 | 4600 | 4837 |
| 615 | 20230915 | 091900 | 82695285 | 4610 | 4610 | 4610 | 4610 | 2302 |
| 616 | 20230915 | 091800 | 72083065 | 4610 | 4605 | 4610 | 4605 | 9 |
| 617 | 20230915 | 091700 | 72041585 | 4605 | 4605 | 4605 | 4605 | 161 |
| 618 | 20230915 | 091600 | 71300180 | 4605 | 4605 | 4605 | 4605 | 4 |
| 619 | 20230915 | 091500 | 71281760 | 4605 | 4605 | 4605 | 4605 | 251 |
| 620 | 20230915 | 091400 | 70125905 | 4610 | 4605 | 4610 | 4605 | 802 |
| 621 | 20230915 | 091300 | 66431210 | 4615 | 4615 | 4615 | 4615 | 0 |
| 622 | 20230915 | 091200 | 66431210 | 4615 | 4615 | 4615 | 4605 | 266 |
| 623 | 20230915 | 091100 | 65206070 | 4610 | 4610 | 4610 | 4610 | 1003 |
| 624 | 20230915 | 091000 | 60582240 | 4605 | 4605 | 4605 | 4605 | 561 |
| 625 | 20230915 | 090900 | 57998835 | 4605 | 4605 | 4605 | 4605 | 0 |
| 626 | 20230915 | 090800 | 57998835 | 4605 | 4605 | 4605 | 4605 | 0 |
| 627 | 20230915 | 090700 | 57998835 | 4605 | 4605 | 4605 | 4600 | 488 |
| 628 | 20230915 | 090600 | 55752810 | 4595 | 4595 | 4595 | 4595 | 3 |
| 629 | 20230915 | 090500 | 55739025 | 4595 | 4590 | 4595 | 4590 | 1605 |
| 630 | 20230915 | 090400 | 48371015 | 4590 | 4590 | 4590 | 4590 | 10 |
| 631 | 20230915 | 090300 | 48325115 | 4590 | 4590 | 4590 | 4585 | 6489 |
| 632 | 20230915 | 090200 | 18541380 | 4590 | 4600 | 4600 | 4590 | 369 |
| 633 | 20230915 | 090100 | 16847010 | 4600 | 4600 | 4600 | 4595 | 283 |
| 634 | 20230915 | 090000 | 15545355 | 4600 | 4605 | 4610 | 4600 | 3376 |