30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 3 | 20230914 | 190200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20230914 | 190100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20230914 | 190000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20230914 | 185900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20230914 | 185800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20230914 | 185700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20230914 | 185600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20230914 | 185500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20230914 | 185400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20230914 | 185300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20230914 | 185200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20230914 | 185100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20230914 | 185000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20230914 | 184900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20230914 | 184800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20230914 | 184700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20230914 | 184600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20230914 | 184500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20230914 | 184400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20230914 | 184300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20230914 | 184200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20230914 | 184100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20230914 | 184000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20230914 | 183900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20230914 | 183800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20230914 | 183700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20230914 | 183600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20230914 | 183500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20230914 | 183400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20230914 | 183300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 33 | 20230914 | 183200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20230914 | 183100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20230914 | 183000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20230914 | 182900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20230914 | 182800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20230914 | 182700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20230914 | 182600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20230914 | 182500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20230914 | 182400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20230914 | 182300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20230914 | 182200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20230914 | 182100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20230914 | 182000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20230914 | 181900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20230914 | 181800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20230914 | 181700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20230914 | 181600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20230914 | 181500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20230914 | 181400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20230914 | 181300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20230914 | 181200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20230914 | 181100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20230914 | 181000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20230914 | 180900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20230914 | 180800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20230914 | 180700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20230914 | 180600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20230914 | 180500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20230914 | 180400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20230914 | 180300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 63 | 20230914 | 180200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20230914 | 180100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20230914 | 180000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20230914 | 175900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20230914 | 175800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20230914 | 175700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20230914 | 175600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20230914 | 175500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20230914 | 175400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20230914 | 175300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20230914 | 175200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20230914 | 175100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20230914 | 175000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20230914 | 174900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20230914 | 174800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20230914 | 174700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20230914 | 174600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20230914 | 174500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20230914 | 174400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20230914 | 174300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20230914 | 174200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20230914 | 174100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20230914 | 174000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20230914 | 173900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20230914 | 173800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20230914 | 173700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20230914 | 173600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20230914 | 173500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20230914 | 173400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20230914 | 173300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 93 | 20230914 | 173200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20230914 | 173100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20230914 | 173000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20230914 | 172900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20230914 | 172800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20230914 | 172700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20230914 | 172600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20230914 | 172500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20230914 | 172400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20230914 | 172300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20230914 | 172200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20230914 | 172100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20230914 | 172000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20230914 | 171900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20230914 | 171800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20230914 | 171700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20230914 | 171600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20230914 | 171500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20230914 | 171400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20230914 | 171300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20230914 | 171200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20230914 | 171100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20230914 | 171000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20230914 | 170900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20230914 | 170800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20230914 | 170700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20230914 | 170600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20230914 | 170500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20230914 | 170400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20230914 | 170300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 123 | 20230914 | 170200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20230914 | 170100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20230914 | 170000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20230914 | 165900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20230914 | 165800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20230914 | 165700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20230914 | 165600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20230914 | 165500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20230914 | 165400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20230914 | 165300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20230914 | 165200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20230914 | 165100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20230914 | 165000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20230914 | 164900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20230914 | 164800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20230914 | 164700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20230914 | 164600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20230914 | 164500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20230914 | 164400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20230914 | 164300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20230914 | 164200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20230914 | 164100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20230914 | 164000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20230914 | 163900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20230914 | 163800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20230914 | 163700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20230914 | 163600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20230914 | 163500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20230914 | 163400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20230914 | 163300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 153 | 20230914 | 163200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20230914 | 163100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20230914 | 163000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20230914 | 162900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20230914 | 162800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20230914 | 162700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20230914 | 162600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20230914 | 162500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20230914 | 162400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20230914 | 162300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20230914 | 162200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20230914 | 162100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20230914 | 162000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20230914 | 161900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20230914 | 161800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20230914 | 161700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20230914 | 161600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20230914 | 161500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20230914 | 161400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20230914 | 161300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20230914 | 161200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20230914 | 161100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20230914 | 161000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20230914 | 160900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20230914 | 160800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20230914 | 160700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20230914 | 160600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20230914 | 160500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20230914 | 160400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20230914 | 160300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 183 | 20230914 | 160200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20230914 | 160100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20230914 | 160000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20230914 | 155900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20230914 | 155800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20230914 | 155700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20230914 | 155600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20230914 | 155500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20230914 | 155400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20230914 | 155300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20230914 | 155200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20230914 | 155100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20230914 | 155000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20230914 | 154900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20230914 | 154800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20230914 | 154700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20230914 | 154600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20230914 | 154500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20230914 | 154400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20230914 | 154300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20230914 | 154200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20230914 | 154100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20230914 | 154000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20230914 | 153900 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20230914 | 153800 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20230914 | 153700 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20230914 | 153600 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20230914 | 153500 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20230914 | 153400 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20230914 | 153300 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 213 | 20230914 | 153200 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20230914 | 153100 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20230914 | 153000 | 1150428875 | 2820 | 2820 | 2820 | 2820 | 4289 |
| 216 | 20230914 | 152900 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20230914 | 152800 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20230914 | 152700 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20230914 | 152600 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20230914 | 152500 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20230914 | 152400 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20230914 | 152300 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20230914 | 152200 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20230914 | 152100 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20230914 | 152000 | 1138333895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20230914 | 151900 | 1138333895 | 2820 | 2820 | 2820 | 2810 | 1436 |
| 227 | 20230914 | 151800 | 1134286900 | 2815 | 2820 | 2820 | 2815 | 34 |
| 228 | 20230914 | 151700 | 1134191090 | 2820 | 2815 | 2820 | 2815 | 1433 |
| 229 | 20230914 | 151600 | 1130150205 | 2820 | 2815 | 2820 | 2815 | 334 |
| 230 | 20230914 | 151500 | 1129208810 | 2815 | 2820 | 2820 | 2815 | 199 |
| 231 | 20230914 | 151400 | 1128648540 | 2820 | 2810 | 2820 | 2810 | 20 |
| 232 | 20230914 | 151300 | 1128592150 | 2820 | 2815 | 2820 | 2810 | 1485 |
| 233 | 20230914 | 151200 | 1124411745 | 2820 | 2820 | 2820 | 2815 | 477 |
| 234 | 20230914 | 151100 | 1123067015 | 2820 | 2820 | 2820 | 2820 | 120 |
| 235 | 20230914 | 151000 | 1122728615 | 2820 | 2815 | 2820 | 2815 | 395 |
| 236 | 20230914 | 150900 | 1121615025 | 2815 | 2815 | 2820 | 2815 | 81 |
| 237 | 20230914 | 150800 | 1121387005 | 2820 | 2815 | 2820 | 2810 | 292 |
| 238 | 20230914 | 150700 | 1120566130 | 2820 | 2815 | 2820 | 2815 | 552 |
| 239 | 20230914 | 150600 | 1119010055 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20230914 | 150500 | 1119010055 | 2820 | 2800 | 2820 | 2800 | 972 |
| 241 | 20230914 | 150400 | 1116287510 | 2800 | 2815 | 2815 | 2800 | 5201 |
| 242 | 20230914 | 150300 | 1101718105 | 2815 | 2810 | 2815 | 2810 | 732 |
| 243 | 20230914 | 150200 | 1099658620 | 2805 | 2805 | 2805 | 2805 | 18 |
| 244 | 20230914 | 150100 | 1099608130 | 2805 | 2815 | 2815 | 2800 | 5263 |
| 245 | 20230914 | 150000 | 1084847665 | 2820 | 2820 | 2820 | 2820 | 125 |
| 246 | 20230914 | 145900 | 1084495165 | 2815 | 2825 | 2825 | 2815 | 494 |
| 247 | 20230914 | 145800 | 1083102625 | 2825 | 2820 | 2825 | 2820 | 744 |
| 248 | 20230914 | 145700 | 1081004420 | 2820 | 2820 | 2825 | 2820 | 10330 |
| 249 | 20230914 | 145600 | 1051834240 | 2815 | 2815 | 2815 | 2815 | 1011 |
| 250 | 20230914 | 145500 | 1048988275 | 2815 | 2815 | 2815 | 2810 | 738 |
| 251 | 20230914 | 145400 | 1046911210 | 2815 | 2815 | 2815 | 2815 | 722 |
| 252 | 20230914 | 145300 | 1044878780 | 2815 | 2810 | 2815 | 2810 | 324 |
| 253 | 20230914 | 145200 | 1043967220 | 2815 | 2810 | 2815 | 2805 | 1348 |
| 254 | 20230914 | 145100 | 1040179815 | 2810 | 2810 | 2810 | 2810 | 92 |
| 255 | 20230914 | 145000 | 1039921295 | 2800 | 2805 | 2810 | 2800 | 1138 |
| 256 | 20230914 | 144900 | 1036730980 | 2810 | 2810 | 2810 | 2810 | 424 |
| 257 | 20230914 | 144800 | 1035539540 | 2800 | 2805 | 2810 | 2800 | 3605 |
| 258 | 20230914 | 144700 | 1025439820 | 2810 | 2815 | 2815 | 2810 | 344 |
| 259 | 20230914 | 144600 | 1024472890 | 2815 | 2815 | 2820 | 2810 | 639 |
| 260 | 20230914 | 144500 | 1022673160 | 2815 | 2810 | 2815 | 2810 | 413 |
| 261 | 20230914 | 144400 | 1021511315 | 2810 | 2820 | 2820 | 2810 | 224 |
| 262 | 20230914 | 144300 | 1020880785 | 2820 | 2815 | 2820 | 2815 | 617 |
| 263 | 20230914 | 144200 | 1019142835 | 2815 | 2815 | 2815 | 2815 | 140 |
| 264 | 20230914 | 144100 | 1018748735 | 2815 | 2810 | 2815 | 2810 | 527 |
| 265 | 20230914 | 144000 | 1017265240 | 2810 | 2815 | 2820 | 2810 | 242 |
| 266 | 20230914 | 143900 | 1016582940 | 2815 | 2815 | 2820 | 2815 | 520 |
| 267 | 20230914 | 143800 | 1015119090 | 2815 | 2815 | 2815 | 2815 | 127 |
| 268 | 20230914 | 143700 | 1014761585 | 2815 | 2810 | 2815 | 2810 | 1121 |
| 269 | 20230914 | 143600 | 1011609725 | 2810 | 2820 | 2820 | 2810 | 1324 |
| 270 | 20230914 | 143500 | 1007880035 | 2820 | 2825 | 2835 | 2820 | 5480 |
| 271 | 20230914 | 143400 | 992392225 | 2810 | 2805 | 2830 | 2805 | 18482 |
| 272 | 20230914 | 143300 | 940269615 | 2805 | 2805 | 2805 | 2805 | 50 |
| 273 | 20230914 | 143200 | 940129365 | 2805 | 2805 | 2805 | 2805 | 362 |
| 274 | 20230914 | 143100 | 939113955 | 2805 | 2810 | 2810 | 2805 | 821 |
| 275 | 20230914 | 143000 | 936809470 | 2810 | 2810 | 2810 | 2810 | 380 |
| 276 | 20230914 | 142900 | 935741670 | 2810 | 2800 | 2810 | 2800 | 8214 |
| 277 | 20230914 | 142800 | 912695870 | 2800 | 2800 | 2800 | 2795 | 515 |
| 278 | 20230914 | 142700 | 911254615 | 2800 | 2800 | 2800 | 2800 | 150 |
| 279 | 20230914 | 142600 | 910834615 | 2800 | 2800 | 2800 | 2800 | 0 |
| 280 | 20230914 | 142500 | 910834615 | 2800 | 2800 | 2800 | 2800 | 560 |
| 281 | 20230914 | 142400 | 909266615 | 2795 | 2795 | 2795 | 2795 | 16 |
| 282 | 20230914 | 142300 | 909221895 | 2795 | 2800 | 2800 | 2795 | 473 |
| 283 | 20230914 | 142200 | 907897595 | 2800 | 2800 | 2800 | 2790 | 1233 |
| 284 | 20230914 | 142100 | 904450250 | 2800 | 2800 | 2800 | 2800 | 179 |
| 285 | 20230914 | 142000 | 903949050 | 2800 | 2800 | 2800 | 2800 | 128 |
| 286 | 20230914 | 141900 | 903590650 | 2800 | 2805 | 2805 | 2800 | 1091 |
| 287 | 20230914 | 141800 | 900535005 | 2805 | 2805 | 2805 | 2805 | 94 |
| 288 | 20230914 | 141700 | 900271335 | 2800 | 2800 | 2800 | 2800 | 1136 |
| 289 | 20230914 | 141600 | 897090535 | 2800 | 2795 | 2800 | 2795 | 351 |
| 290 | 20230914 | 141500 | 896108395 | 2790 | 2790 | 2795 | 2790 | 48 |
| 291 | 20230914 | 141400 | 895974465 | 2795 | 2795 | 2800 | 2795 | 264 |
| 292 | 20230914 | 141300 | 895235900 | 2795 | 2795 | 2795 | 2795 | 818 |
| 293 | 20230914 | 141200 | 892949590 | 2800 | 2800 | 2800 | 2800 | 345 |
| 294 | 20230914 | 141100 | 891983590 | 2800 | 2800 | 2800 | 2795 | 2169 |
| 295 | 20230914 | 141000 | 885920260 | 2800 | 2800 | 2800 | 2800 | 631 |
| 296 | 20230914 | 140900 | 884153460 | 2800 | 2800 | 2800 | 2800 | 292 |
| 297 | 20230914 | 140800 | 883335860 | 2795 | 2800 | 2800 | 2795 | 501 |
| 298 | 20230914 | 140700 | 881933065 | 2800 | 2800 | 2800 | 2800 | 540 |
| 299 | 20230914 | 140600 | 880421065 | 2800 | 2800 | 2800 | 2800 | 0 |
| 300 | 20230914 | 140500 | 880421065 | 2800 | 2805 | 2805 | 2800 | 1306 |
| 301 | 20230914 | 140400 | 876763450 | 2805 | 2805 | 2805 | 2805 | 418 |
| 302 | 20230914 | 140300 | 875590960 | 2805 | 2805 | 2805 | 2805 | 118 |
| 303 | 20230914 | 140200 | 875259970 | 2805 | 2805 | 2805 | 2800 | 933 |
| 304 | 20230914 | 140100 | 872643190 | 2805 | 2800 | 2805 | 2800 | 1819 |
| 305 | 20230914 | 140000 | 867548895 | 2805 | 2805 | 2805 | 2805 | 296 |
| 306 | 20230914 | 135900 | 866718615 | 2800 | 2800 | 2800 | 2800 | 1014 |
| 307 | 20230914 | 135800 | 863879415 | 2805 | 2805 | 2805 | 2800 | 945 |
| 308 | 20230914 | 135700 | 861230690 | 2800 | 2800 | 2800 | 2800 | 10 |
| 309 | 20230914 | 135600 | 861202690 | 2805 | 2805 | 2805 | 2805 | 1254 |
| 310 | 20230914 | 135500 | 857685220 | 2805 | 2805 | 2805 | 2805 | 387 |
| 311 | 20230914 | 135400 | 856599685 | 2805 | 2800 | 2805 | 2800 | 140 |
| 312 | 20230914 | 135300 | 856206990 | 2805 | 2800 | 2805 | 2800 | 344 |
| 313 | 20230914 | 135200 | 855242125 | 2805 | 2805 | 2805 | 2800 | 270 |
| 314 | 20230914 | 135100 | 854484830 | 2805 | 2805 | 2805 | 2805 | 2893 |
| 315 | 20230914 | 135000 | 846369965 | 2805 | 2805 | 2805 | 2805 | 20 |
| 316 | 20230914 | 134900 | 846313865 | 2805 | 2805 | 2805 | 2805 | 493 |
| 317 | 20230914 | 134800 | 844931000 | 2805 | 2805 | 2805 | 2805 | 237 |
| 318 | 20230914 | 134700 | 844266215 | 2805 | 2805 | 2805 | 2805 | 481 |
| 319 | 20230914 | 134600 | 842917010 | 2805 | 2805 | 2805 | 2800 | 345 |
| 320 | 20230914 | 134500 | 841949310 | 2805 | 2805 | 2805 | 2805 | 142 |
| 321 | 20230914 | 134400 | 841551000 | 2805 | 2805 | 2810 | 2805 | 1242 |
| 322 | 20230914 | 134300 | 838066440 | 2805 | 2805 | 2805 | 2805 | 221 |
| 323 | 20230914 | 134200 | 837446535 | 2805 | 2805 | 2805 | 2805 | 274 |
| 324 | 20230914 | 134100 | 836677965 | 2805 | 2805 | 2805 | 2805 | 141 |
| 325 | 20230914 | 134000 | 836282460 | 2805 | 2805 | 2805 | 2805 | 345 |
| 326 | 20230914 | 133900 | 835314735 | 2805 | 2805 | 2805 | 2805 | 330 |
| 327 | 20230914 | 133800 | 834389085 | 2805 | 2805 | 2805 | 2805 | 135 |
| 328 | 20230914 | 133700 | 834010410 | 2805 | 2805 | 2805 | 2805 | 722 |
| 329 | 20230914 | 133600 | 831985200 | 2805 | 2805 | 2805 | 2805 | 139 |
| 330 | 20230914 | 133500 | 831595305 | 2805 | 2805 | 2805 | 2805 | 214 |
| 331 | 20230914 | 133400 | 830995035 | 2805 | 2805 | 2805 | 2805 | 404 |
| 332 | 20230914 | 133300 | 829861815 | 2805 | 2805 | 2805 | 2805 | 129 |
| 333 | 20230914 | 133200 | 829499970 | 2805 | 2805 | 2805 | 2800 | 523 |
| 334 | 20230914 | 133100 | 828033945 | 2810 | 2805 | 2810 | 2805 | 499 |
| 335 | 20230914 | 133000 | 826632550 | 2805 | 2810 | 2810 | 2805 | 318 |
| 336 | 20230914 | 132900 | 825739470 | 2810 | 2810 | 2810 | 2810 | 133 |
| 337 | 20230914 | 132800 | 825365740 | 2805 | 2805 | 2805 | 2805 | 482 |
| 338 | 20230914 | 132700 | 824013730 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20230914 | 132600 | 824013730 | 2805 | 2810 | 2810 | 2800 | 307 |
| 340 | 20230914 | 132500 | 823152160 | 2805 | 2805 | 2805 | 2805 | 845 |
| 341 | 20230914 | 132400 | 820781935 | 2805 | 2805 | 2805 | 2805 | 340 |
| 342 | 20230914 | 132300 | 819828235 | 2805 | 2805 | 2805 | 2805 | 167 |
| 343 | 20230914 | 132200 | 819359800 | 2805 | 2805 | 2805 | 2800 | 563 |
| 344 | 20230914 | 132100 | 817781585 | 2805 | 2805 | 2805 | 2805 | 311 |
| 345 | 20230914 | 132000 | 816909230 | 2805 | 2805 | 2805 | 2805 | 116 |
| 346 | 20230914 | 131900 | 816583850 | 2805 | 2805 | 2805 | 2805 | 337 |
| 347 | 20230914 | 131800 | 815638565 | 2805 | 2805 | 2805 | 2805 | 144 |
| 348 | 20230914 | 131700 | 815234645 | 2805 | 2805 | 2805 | 2805 | 116 |
| 349 | 20230914 | 131600 | 814909265 | 2805 | 2805 | 2805 | 2805 | 427 |
| 350 | 20230914 | 131500 | 813711530 | 2805 | 2805 | 2805 | 2805 | 129 |
| 351 | 20230914 | 131400 | 813349685 | 2805 | 2805 | 2805 | 2805 | 144 |
| 352 | 20230914 | 131300 | 812945765 | 2805 | 2805 | 2805 | 2805 | 365 |
| 353 | 20230914 | 131200 | 811921940 | 2805 | 2805 | 2805 | 2805 | 0 |
| 354 | 20230914 | 131100 | 811921940 | 2805 | 2805 | 2805 | 2805 | 392 |
| 355 | 20230914 | 131000 | 810822380 | 2805 | 2805 | 2805 | 2805 | 344 |
| 356 | 20230914 | 130900 | 809857460 | 2800 | 2805 | 2805 | 2800 | 209 |
| 357 | 20230914 | 130800 | 809271465 | 2800 | 2805 | 2805 | 2800 | 155 |
| 358 | 20230914 | 130700 | 808836725 | 2805 | 2805 | 2805 | 2800 | 725 |
| 359 | 20230914 | 130600 | 806803155 | 2805 | 2800 | 2805 | 2800 | 301 |
| 360 | 20230914 | 130500 | 805960350 | 2805 | 2805 | 2805 | 2805 | 0 |
| 361 | 20230914 | 130400 | 805960350 | 2805 | 2800 | 2805 | 2800 | 555 |
| 362 | 20230914 | 130300 | 804403825 | 2800 | 2800 | 2800 | 2800 | 600 |
| 363 | 20230914 | 130200 | 802723825 | 2805 | 2805 | 2805 | 2800 | 2851 |
| 364 | 20230914 | 130100 | 794738455 | 2805 | 2805 | 2805 | 2805 | 249 |
| 365 | 20230914 | 130000 | 794040010 | 2805 | 2805 | 2805 | 2805 | 365 |
| 366 | 20230914 | 125900 | 793016185 | 2805 | 2805 | 2805 | 2805 | 158 |
| 367 | 20230914 | 125800 | 792572995 | 2805 | 2805 | 2805 | 2805 | 218 |
| 368 | 20230914 | 125700 | 791961505 | 2805 | 2805 | 2805 | 2800 | 2584 |
| 369 | 20230914 | 125600 | 784724635 | 2805 | 2805 | 2805 | 2805 | 530 |
| 370 | 20230914 | 125500 | 783237985 | 2810 | 2810 | 2810 | 2810 | 488 |
| 371 | 20230914 | 125400 | 781866705 | 2810 | 2810 | 2810 | 2810 | 0 |
| 372 | 20230914 | 125300 | 781866705 | 2810 | 2810 | 2810 | 2810 | 361 |
| 373 | 20230914 | 125200 | 780852295 | 2810 | 2810 | 2810 | 2805 | 371 |
| 374 | 20230914 | 125100 | 779809830 | 2805 | 2810 | 2810 | 2805 | 1005 |
| 375 | 20230914 | 125000 | 776985805 | 2810 | 2810 | 2810 | 2810 | 284 |
| 376 | 20230914 | 124900 | 776187765 | 2805 | 2800 | 2805 | 2800 | 183 |
| 377 | 20230914 | 124800 | 775674760 | 2805 | 2805 | 2805 | 2805 | 367 |
| 378 | 20230914 | 124700 | 774645325 | 2800 | 2800 | 2800 | 2800 | 906 |
| 379 | 20230914 | 124600 | 772108525 | 2805 | 2805 | 2805 | 2800 | 859 |
| 380 | 20230914 | 124500 | 769700390 | 2805 | 2810 | 2810 | 2805 | 97 |
| 381 | 20230914 | 124400 | 769428120 | 2810 | 2810 | 2810 | 2810 | 137 |
| 382 | 20230914 | 124300 | 769043150 | 2810 | 2810 | 2810 | 2810 | 579 |
| 383 | 20230914 | 124200 | 767416160 | 2810 | 2810 | 2810 | 2810 | 1 |
| 384 | 20230914 | 124100 | 767413350 | 2810 | 2810 | 2810 | 2810 | 279 |
| 385 | 20230914 | 124000 | 766629360 | 2805 | 2805 | 2805 | 2805 | 534 |
| 386 | 20230914 | 123900 | 765131490 | 2805 | 2805 | 2805 | 2805 | 333 |
| 387 | 20230914 | 123800 | 764197425 | 2805 | 2805 | 2805 | 2805 | 25 |
| 388 | 20230914 | 123700 | 764127300 | 2805 | 2805 | 2805 | 2805 | 495 |
| 389 | 20230914 | 123600 | 762738825 | 2805 | 2810 | 2810 | 2805 | 1626 |
| 390 | 20230914 | 123500 | 758177875 | 2810 | 2810 | 2810 | 2810 | 1442 |
| 391 | 20230914 | 123400 | 754125855 | 2810 | 2810 | 2810 | 2810 | 1057 |
| 392 | 20230914 | 123300 | 751155685 | 2810 | 2810 | 2810 | 2810 | 26 |
| 393 | 20230914 | 123200 | 751082625 | 2810 | 2810 | 2810 | 2810 | 519 |
| 394 | 20230914 | 123100 | 749624235 | 2810 | 2810 | 2810 | 2805 | 577 |
| 395 | 20230914 | 123000 | 748003365 | 2810 | 2810 | 2810 | 2810 | 309 |
| 396 | 20230914 | 122900 | 747135075 | 2805 | 2805 | 2805 | 2805 | 10 |
| 397 | 20230914 | 122800 | 747107025 | 2810 | 2805 | 2810 | 2805 | 332 |
| 398 | 20230914 | 122700 | 746174110 | 2810 | 2810 | 2810 | 2810 | 243 |
| 399 | 20230914 | 122600 | 745491280 | 2805 | 2805 | 2810 | 2805 | 1101 |
| 400 | 20230914 | 122500 | 742402725 | 2805 | 2805 | 2805 | 2800 | 606 |
| 401 | 20230914 | 122400 | 740703270 | 2805 | 2805 | 2805 | 2805 | 0 |
| 402 | 20230914 | 122300 | 740703270 | 2805 | 2805 | 2810 | 2805 | 1595 |
| 403 | 20230914 | 122200 | 736228630 | 2805 | 2805 | 2805 | 2805 | 219 |
| 404 | 20230914 | 122100 | 735614335 | 2805 | 2805 | 2805 | 2805 | 120 |
| 405 | 20230914 | 122000 | 735277735 | 2805 | 2805 | 2805 | 2805 | 177 |
| 406 | 20230914 | 121900 | 734781250 | 2805 | 2800 | 2805 | 2800 | 360 |
| 407 | 20230914 | 121800 | 733771455 | 2805 | 2805 | 2805 | 2805 | 178 |
| 408 | 20230914 | 121700 | 733272165 | 2810 | 2805 | 2810 | 2805 | 321 |
| 409 | 20230914 | 121600 | 732371165 | 2810 | 2805 | 2810 | 2805 | 485 |
| 410 | 20230914 | 121500 | 731008370 | 2805 | 2805 | 2805 | 2805 | 46 |
| 411 | 20230914 | 121400 | 730879340 | 2805 | 2805 | 2805 | 2805 | 1125 |
| 412 | 20230914 | 121300 | 727723715 | 2805 | 2805 | 2805 | 2805 | 348 |
| 413 | 20230914 | 121200 | 726747575 | 2805 | 2805 | 2805 | 2805 | 123 |
| 414 | 20230914 | 121100 | 726402560 | 2805 | 2805 | 2805 | 2805 | 211 |
| 415 | 20230914 | 121000 | 725810705 | 2805 | 2800 | 2805 | 2800 | 228 |
| 416 | 20230914 | 120900 | 725171210 | 2800 | 2805 | 2805 | 2800 | 13769 |
| 417 | 20230914 | 120800 | 686606325 | 2805 | 2805 | 2805 | 2805 | 157 |
| 418 | 20230914 | 120700 | 686165940 | 2810 | 2810 | 2810 | 2805 | 2190 |
| 419 | 20230914 | 120600 | 680021280 | 2810 | 2810 | 2810 | 2810 | 704 |
| 420 | 20230914 | 120500 | 678043040 | 2810 | 2810 | 2810 | 2810 | 223 |
| 421 | 20230914 | 120400 | 677416410 | 2810 | 2810 | 2810 | 2810 | 365 |
| 422 | 20230914 | 120300 | 676390760 | 2810 | 2810 | 2810 | 2805 | 1477 |
| 423 | 20230914 | 120200 | 672247110 | 2810 | 2810 | 2810 | 2810 | 214 |
| 424 | 20230914 | 120100 | 671645770 | 2810 | 2810 | 2810 | 2810 | 362 |
| 425 | 20230914 | 120000 | 670628550 | 2810 | 2810 | 2810 | 2810 | 112 |
| 426 | 20230914 | 115900 | 670313830 | 2810 | 2810 | 2810 | 2805 | 996 |
| 427 | 20230914 | 115800 | 667516850 | 2810 | 2810 | 2810 | 2805 | 1352 |
| 428 | 20230914 | 115700 | 663722780 | 2810 | 2810 | 2810 | 2810 | 206 |
| 429 | 20230914 | 115600 | 663143920 | 2810 | 2815 | 2815 | 2805 | 807 |
| 430 | 20230914 | 115500 | 660876535 | 2815 | 2815 | 2815 | 2815 | 368 |
| 431 | 20230914 | 115400 | 659840615 | 2815 | 2810 | 2815 | 2810 | 183 |
| 432 | 20230914 | 115300 | 659325710 | 2815 | 2815 | 2815 | 2815 | 500 |
| 433 | 20230914 | 115200 | 657918210 | 2815 | 2815 | 2815 | 2815 | 551 |
| 434 | 20230914 | 115100 | 656367145 | 2810 | 2815 | 2815 | 2810 | 1942 |
| 435 | 20230914 | 115000 | 650909420 | 2810 | 2810 | 2810 | 2805 | 387 |
| 436 | 20230914 | 114900 | 649822685 | 2810 | 2810 | 2815 | 2810 | 1989 |
| 437 | 20230914 | 114800 | 644232905 | 2815 | 2815 | 2815 | 2810 | 478 |
| 438 | 20230914 | 114700 | 642887435 | 2815 | 2815 | 2815 | 2815 | 938 |
| 439 | 20230914 | 114600 | 640246965 | 2815 | 2800 | 2815 | 2800 | 16280 |
| 440 | 20230914 | 114500 | 594576790 | 2800 | 2800 | 2800 | 2800 | 7743 |
| 441 | 20230914 | 114400 | 572896390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 442 | 20230914 | 114300 | 572896390 | 2800 | 2800 | 2800 | 2800 | 629 |
| 443 | 20230914 | 114200 | 571135190 | 2800 | 2800 | 2800 | 2800 | 463 |
| 444 | 20230914 | 114100 | 569838790 | 2795 | 2800 | 2800 | 2795 | 205 |
| 445 | 20230914 | 114000 | 569264815 | 2800 | 2800 | 2800 | 2800 | 614 |
| 446 | 20230914 | 113900 | 567545615 | 2800 | 2800 | 2800 | 2800 | 187 |
| 447 | 20230914 | 113800 | 567022015 | 2800 | 2795 | 2800 | 2795 | 354 |
| 448 | 20230914 | 113700 | 566030840 | 2800 | 2800 | 2800 | 2800 | 218 |
| 449 | 20230914 | 113600 | 565420440 | 2800 | 2800 | 2800 | 2800 | 279 |
| 450 | 20230914 | 113500 | 564639240 | 2800 | 2800 | 2800 | 2800 | 37 |
| 451 | 20230914 | 113400 | 564535640 | 2800 | 2795 | 2800 | 2795 | 646 |
| 452 | 20230914 | 113300 | 562727185 | 2795 | 2800 | 2800 | 2795 | 186 |
| 453 | 20230914 | 113200 | 562206635 | 2795 | 2800 | 2800 | 2795 | 940 |
| 454 | 20230914 | 113100 | 559578030 | 2800 | 2795 | 2800 | 2795 | 5654 |
| 455 | 20230914 | 113000 | 543774000 | 2795 | 2795 | 2795 | 2795 | 0 |
| 456 | 20230914 | 112900 | 543774000 | 2795 | 2795 | 2795 | 2795 | 682 |
| 457 | 20230914 | 112800 | 541867810 | 2795 | 2795 | 2795 | 2795 | 218 |
| 458 | 20230914 | 112700 | 541258500 | 2790 | 2795 | 2795 | 2790 | 291 |
| 459 | 20230914 | 112600 | 540445180 | 2795 | 2795 | 2795 | 2795 | 100 |
| 460 | 20230914 | 112500 | 540165680 | 2795 | 2795 | 2795 | 2790 | 1029 |
| 461 | 20230914 | 112400 | 537291625 | 2790 | 2795 | 2795 | 2790 | 3250 |
| 462 | 20230914 | 112300 | 528222920 | 2795 | 2790 | 2795 | 2790 | 870 |
| 463 | 20230914 | 112200 | 525795120 | 2795 | 2795 | 2795 | 2795 | 511 |
| 464 | 20230914 | 112100 | 524366875 | 2790 | 2790 | 2790 | 2790 | 300 |
| 465 | 20230914 | 112000 | 523529875 | 2790 | 2790 | 2795 | 2785 | 4537 |
| 466 | 20230914 | 111900 | 510881225 | 2795 | 2795 | 2795 | 2795 | 238 |
| 467 | 20230914 | 111800 | 510216015 | 2795 | 2795 | 2795 | 2795 | 1698 |
| 468 | 20230914 | 111700 | 505470105 | 2795 | 2790 | 2795 | 2790 | 259 |
| 469 | 20230914 | 111600 | 504747490 | 2795 | 2795 | 2795 | 2795 | 366 |
| 470 | 20230914 | 111500 | 503724520 | 2795 | 2795 | 2795 | 2795 | 317 |
| 471 | 20230914 | 111400 | 502838505 | 2790 | 2795 | 2795 | 2790 | 164 |
| 472 | 20230914 | 111300 | 502380175 | 2795 | 2790 | 2795 | 2790 | 2678 |
| 473 | 20230914 | 111200 | 494904415 | 2790 | 2790 | 2790 | 2790 | 200 |
| 474 | 20230914 | 111100 | 494346415 | 2790 | 2790 | 2790 | 2790 | 675 |
| 475 | 20230914 | 111000 | 492463165 | 2790 | 2795 | 2795 | 2790 | 1636 |
| 476 | 20230914 | 110900 | 487896630 | 2790 | 2790 | 2790 | 2785 | 1249 |
| 477 | 20230914 | 110800 | 484414420 | 2790 | 2790 | 2795 | 2785 | 2028 |
| 478 | 20230914 | 110700 | 478759210 | 2795 | 2790 | 2795 | 2790 | 2600 |
| 479 | 20230914 | 110600 | 471504530 | 2790 | 2785 | 2790 | 2785 | 2348 |
| 480 | 20230914 | 110500 | 464956750 | 2785 | 2785 | 2785 | 2785 | 1420 |
| 481 | 20230914 | 110400 | 461002050 | 2785 | 2780 | 2785 | 2780 | 1820 |
| 482 | 20230914 | 110300 | 455939305 | 2785 | 2785 | 2785 | 2780 | 400 |
| 483 | 20230914 | 110200 | 454826555 | 2785 | 2785 | 2785 | 2785 | 325 |
| 484 | 20230914 | 110100 | 453921430 | 2785 | 2785 | 2785 | 2785 | 434 |
| 485 | 20230914 | 110000 | 452712740 | 2785 | 2785 | 2785 | 2785 | 184 |
| 486 | 20230914 | 105900 | 452200300 | 2785 | 2780 | 2785 | 2780 | 138 |
| 487 | 20230914 | 105800 | 451815995 | 2780 | 2780 | 2780 | 2780 | 1022 |
| 488 | 20230914 | 105700 | 448974835 | 2775 | 2785 | 2785 | 2775 | 4750 |
| 489 | 20230914 | 105600 | 435790105 | 2785 | 2785 | 2785 | 2785 | 20 |
| 490 | 20230914 | 105500 | 435734405 | 2785 | 2785 | 2785 | 2780 | 464 |
| 491 | 20230914 | 105400 | 434442835 | 2785 | 2785 | 2785 | 2785 | 256 |
| 492 | 20230914 | 105300 | 433729875 | 2785 | 2785 | 2785 | 2785 | 151 |
| 493 | 20230914 | 105200 | 433309340 | 2785 | 2785 | 2785 | 2785 | 429 |
| 494 | 20230914 | 105100 | 432114575 | 2780 | 2780 | 2780 | 2780 | 100 |
| 495 | 20230914 | 105000 | 431836575 | 2785 | 2780 | 2785 | 2780 | 2745 |
| 496 | 20230914 | 104900 | 424204780 | 2780 | 2780 | 2780 | 2780 | 3284 |
| 497 | 20230914 | 104800 | 415075260 | 2780 | 2785 | 2785 | 2780 | 3319 |
| 498 | 20230914 | 104700 | 405846930 | 2785 | 2785 | 2785 | 2785 | 0 |
| 499 | 20230914 | 104600 | 405846930 | 2785 | 2785 | 2785 | 2780 | 350 |
| 500 | 20230914 | 104500 | 404872230 | 2785 | 2785 | 2785 | 2785 | 158 |
| 501 | 20230914 | 104400 | 404432200 | 2785 | 2785 | 2785 | 2785 | 135 |
| 502 | 20230914 | 104300 | 404056225 | 2785 | 2785 | 2785 | 2785 | 528 |
| 503 | 20230914 | 104200 | 402585745 | 2785 | 2785 | 2785 | 2785 | 194 |
| 504 | 20230914 | 104100 | 402045455 | 2785 | 2785 | 2785 | 2785 | 400 |
| 505 | 20230914 | 104000 | 400931455 | 2785 | 2785 | 2785 | 2785 | 688 |
| 506 | 20230914 | 103900 | 399015375 | 2785 | 2785 | 2785 | 2785 | 194 |
| 507 | 20230914 | 103800 | 398475085 | 2785 | 2785 | 2785 | 2785 | 202 |
| 508 | 20230914 | 103700 | 397912515 | 2785 | 2780 | 2785 | 2780 | 738 |
| 509 | 20230914 | 103600 | 395857890 | 2785 | 2785 | 2785 | 2785 | 260 |
| 510 | 20230914 | 103500 | 395133790 | 2785 | 2785 | 2785 | 2785 | 1884 |
| 511 | 20230914 | 103400 | 389886850 | 2785 | 2785 | 2785 | 2785 | 432 |
| 512 | 20230914 | 103300 | 388683730 | 2785 | 2785 | 2785 | 2785 | 122 |
| 513 | 20230914 | 103200 | 388343960 | 2785 | 2785 | 2785 | 2785 | 254 |
| 514 | 20230914 | 103100 | 387636570 | 2785 | 2785 | 2785 | 2780 | 3863 |
| 515 | 20230914 | 103000 | 376892310 | 2790 | 2790 | 2790 | 2790 | 204 |
| 516 | 20230914 | 102900 | 376323150 | 2785 | 2790 | 2790 | 2785 | 213 |
| 517 | 20230914 | 102800 | 375728885 | 2790 | 2790 | 2790 | 2790 | 219 |
| 518 | 20230914 | 102700 | 375117875 | 2790 | 2790 | 2790 | 2785 | 2398 |
| 519 | 20230914 | 102600 | 368437195 | 2790 | 2790 | 2790 | 2790 | 725 |
| 520 | 20230914 | 102500 | 366414445 | 2790 | 2790 | 2790 | 2790 | 419 |
| 521 | 20230914 | 102400 | 365245435 | 2790 | 2790 | 2790 | 2790 | 138 |
| 522 | 20230914 | 102300 | 364860415 | 2785 | 2790 | 2790 | 2785 | 442 |
| 523 | 20230914 | 102200 | 363628235 | 2790 | 2790 | 2790 | 2790 | 362 |
| 524 | 20230914 | 102100 | 362618255 | 2790 | 2790 | 2790 | 2790 | 147 |
| 525 | 20230914 | 102000 | 362208125 | 2790 | 2790 | 2790 | 2790 | 695 |
| 526 | 20230914 | 101900 | 360269075 | 2790 | 2790 | 2790 | 2785 | 466 |
| 527 | 20230914 | 101800 | 358969135 | 2790 | 2790 | 2790 | 2785 | 3 |
| 528 | 20230914 | 101700 | 358960770 | 2785 | 2795 | 2795 | 2780 | 4548 |
| 529 | 20230914 | 101600 | 346306405 | 2790 | 2790 | 2790 | 2790 | 414 |
| 530 | 20230914 | 101500 | 345151345 | 2790 | 2790 | 2795 | 2790 | 379 |
| 531 | 20230914 | 101400 | 344092200 | 2790 | 2790 | 2790 | 2790 | 8901 |
| 532 | 20230914 | 101300 | 319258410 | 2790 | 2780 | 2790 | 2780 | 15234 |
| 533 | 20230914 | 101200 | 276830625 | 2780 | 2785 | 2785 | 2780 | 932 |
| 534 | 20230914 | 101100 | 274239090 | 2780 | 2780 | 2780 | 2780 | 6 |
| 535 | 20230914 | 101000 | 274222410 | 2785 | 2780 | 2785 | 2780 | 569 |
| 536 | 20230914 | 100900 | 272637750 | 2780 | 2780 | 2780 | 2780 | 1252 |
| 537 | 20230914 | 100800 | 269157190 | 2785 | 2785 | 2785 | 2780 | 698 |
| 538 | 20230914 | 100700 | 267213310 | 2785 | 2785 | 2785 | 2785 | 319 |
| 539 | 20230914 | 100600 | 266324895 | 2785 | 2780 | 2785 | 2780 | 426 |
| 540 | 20230914 | 100500 | 265138985 | 2785 | 2785 | 2785 | 2785 | 357 |
| 541 | 20230914 | 100400 | 264144740 | 2785 | 2780 | 2785 | 2780 | 320 |
| 542 | 20230914 | 100300 | 263254050 | 2785 | 2785 | 2785 | 2785 | 700 |
| 543 | 20230914 | 100200 | 261304550 | 2785 | 2785 | 2785 | 2785 | 155 |
| 544 | 20230914 | 100100 | 260872875 | 2785 | 2780 | 2785 | 2780 | 10113 |
| 545 | 20230914 | 100000 | 232740425 | 2780 | 2780 | 2780 | 2780 | 0 |
| 546 | 20230914 | 095900 | 232740425 | 2780 | 2780 | 2780 | 2780 | 246 |
| 547 | 20230914 | 095800 | 232056545 | 2780 | 2775 | 2780 | 2775 | 224 |
| 548 | 20230914 | 095700 | 231433850 | 2780 | 2775 | 2780 | 2775 | 5296 |
| 549 | 20230914 | 095600 | 216735970 | 2780 | 2780 | 2780 | 2780 | 131 |
| 550 | 20230914 | 095500 | 216371790 | 2780 | 2780 | 2780 | 2780 | 228 |
| 551 | 20230914 | 095400 | 215737950 | 2780 | 2780 | 2780 | 2775 | 1155 |
| 552 | 20230914 | 095300 | 212529505 | 2780 | 2780 | 2780 | 2780 | 0 |
| 553 | 20230914 | 095200 | 212529505 | 2780 | 2780 | 2780 | 2780 | 519 |
| 554 | 20230914 | 095100 | 211086685 | 2780 | 2780 | 2780 | 2780 | 10 |
| 555 | 20230914 | 095000 | 211058885 | 2785 | 2785 | 2785 | 2780 | 804 |
| 556 | 20230914 | 094900 | 208822245 | 2785 | 2780 | 2785 | 2780 | 231 |
| 557 | 20230914 | 094800 | 208178970 | 2785 | 2780 | 2785 | 2780 | 409 |
| 558 | 20230914 | 094700 | 207041340 | 2785 | 2785 | 2785 | 2785 | 298 |
| 559 | 20230914 | 094600 | 206211410 | 2785 | 2780 | 2785 | 2780 | 730 |
| 560 | 20230914 | 094500 | 204180920 | 2785 | 2780 | 2785 | 2780 | 1389 |
| 561 | 20230914 | 094400 | 200318625 | 2780 | 2785 | 2785 | 2780 | 3027 |
| 562 | 20230914 | 094300 | 191888680 | 2785 | 2780 | 2785 | 2775 | 4556 |
| 563 | 20230914 | 094200 | 179226915 | 2775 | 2780 | 2780 | 2775 | 800 |
| 564 | 20230914 | 094100 | 177005915 | 2780 | 2775 | 2780 | 2775 | 329 |
| 565 | 20230914 | 094000 | 176092295 | 2780 | 2780 | 2780 | 2775 | 1033 |
| 566 | 20230914 | 093900 | 173223095 | 2775 | 2775 | 2775 | 2775 | 0 |
| 567 | 20230914 | 093800 | 173223095 | 2775 | 2780 | 2780 | 2775 | 408 |
| 568 | 20230914 | 093700 | 172088910 | 2780 | 2780 | 2780 | 2780 | 1807 |
| 569 | 20230914 | 093600 | 167065450 | 2780 | 2780 | 2780 | 2775 | 813 |
| 570 | 20230914 | 093500 | 164806835 | 2780 | 2790 | 2790 | 2775 | 584 |
| 571 | 20230914 | 093400 | 163181880 | 2790 | 2775 | 2790 | 2775 | 10373 |
| 572 | 20230914 | 093300 | 134366175 | 2770 | 2770 | 2770 | 2765 | 2992 |
| 573 | 20230914 | 093200 | 126080840 | 2775 | 2765 | 2775 | 2765 | 7757 |
| 574 | 20230914 | 093100 | 104619665 | 2765 | 2760 | 2765 | 2740 | 6148 |
| 575 | 20230914 | 093000 | 87656680 | 2755 | 2755 | 2760 | 2755 | 28 |
| 576 | 20230914 | 092900 | 87579490 | 2755 | 2755 | 2760 | 2755 | 420 |
| 577 | 20230914 | 092800 | 86420525 | 2760 | 2760 | 2760 | 2755 | 379 |
| 578 | 20230914 | 092700 | 85374645 | 2760 | 2760 | 2760 | 2760 | 143 |
| 579 | 20230914 | 092600 | 84979965 | 2760 | 2760 | 2760 | 2760 | 173 |
| 580 | 20230914 | 092500 | 84502485 | 2745 | 2765 | 2765 | 2715 | 11456 |
| 581 | 20230914 | 092400 | 53123565 | 2770 | 2770 | 2770 | 2765 | 1184 |
| 582 | 20230914 | 092300 | 49843890 | 2765 | 2765 | 2765 | 2765 | 2203 |
| 583 | 20230914 | 092200 | 43752595 | 2765 | 2760 | 2765 | 2760 | 1030 |
| 584 | 20230914 | 092100 | 40908700 | 2760 | 2760 | 2760 | 2760 | 180 |
| 585 | 20230914 | 092000 | 40411900 | 2755 | 2760 | 2760 | 2755 | 128 |
| 586 | 20230914 | 091900 | 40059010 | 2760 | 2760 | 2760 | 2760 | 536 |
| 587 | 20230914 | 091800 | 38579650 | 2755 | 2755 | 2755 | 2755 | 20 |
| 588 | 20230914 | 091700 | 38524550 | 2760 | 2760 | 2760 | 2760 | 658 |
| 589 | 20230914 | 091600 | 36708470 | 2765 | 2755 | 2765 | 2755 | 1145 |
| 590 | 20230914 | 091500 | 33547395 | 2755 | 2760 | 2760 | 2755 | 1028 |
| 591 | 20230914 | 091400 | 30710205 | 2760 | 2755 | 2760 | 2755 | 1094 |
| 592 | 20230914 | 091300 | 27692265 | 2750 | 2750 | 2750 | 2750 | 36 |
| 593 | 20230914 | 091200 | 27593265 | 2750 | 2755 | 2755 | 2750 | 777 |
| 594 | 20230914 | 091100 | 25454030 | 2755 | 2755 | 2755 | 2755 | 43 |
| 595 | 20230914 | 091000 | 25335565 | 2755 | 2755 | 2760 | 2755 | 504 |
| 596 | 20230914 | 090900 | 23947030 | 2750 | 2750 | 2750 | 2750 | 721 |
| 597 | 20230914 | 090800 | 21964280 | 2750 | 2750 | 2750 | 2750 | 0 |
| 598 | 20230914 | 090700 | 21964280 | 2750 | 2750 | 2750 | 2750 | 0 |
| 599 | 20230914 | 090600 | 21964280 | 2750 | 2740 | 2750 | 2740 | 1805 |
| 600 | 20230914 | 090500 | 17016835 | 2735 | 2745 | 2745 | 2735 | 557 |
| 601 | 20230914 | 090400 | 15490580 | 2745 | 2740 | 2745 | 2740 | 316 |
| 602 | 20230914 | 090300 | 14624735 | 2740 | 2745 | 2745 | 2740 | 378 |
| 603 | 20230914 | 090200 | 13588225 | 2745 | 2750 | 2750 | 2745 | 337 |
| 604 | 20230914 | 090100 | 12661660 | 2750 | 2745 | 2750 | 2745 | 1773 |
| 605 | 20230914 | 090000 | 7786250 | 2745 | 2745 | 2755 | 2745 | 2831 |