30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 3 | 20230918 | 192700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20230918 | 192600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20230918 | 192500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20230918 | 192400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20230918 | 192300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20230918 | 192200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20230918 | 192100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20230918 | 192000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20230918 | 191900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20230918 | 191800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20230918 | 191700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20230918 | 191600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20230918 | 191500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20230918 | 191400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20230918 | 191300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20230918 | 191200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20230918 | 191100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20230918 | 191000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20230918 | 190900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20230918 | 190800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20230918 | 190700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20230918 | 190600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20230918 | 190500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20230918 | 190400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20230918 | 190300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20230918 | 190200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20230918 | 190100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20230918 | 190000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20230918 | 185900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20230918 | 185800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 33 | 20230918 | 185700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20230918 | 185600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20230918 | 185500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20230918 | 185400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20230918 | 185300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20230918 | 185200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20230918 | 185100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20230918 | 185000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20230918 | 184900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20230918 | 184800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20230918 | 184700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20230918 | 184600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20230918 | 184500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20230918 | 184400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20230918 | 184300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20230918 | 184200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20230918 | 184100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20230918 | 184000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20230918 | 183900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20230918 | 183800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20230918 | 183700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20230918 | 183600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20230918 | 183500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20230918 | 183400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20230918 | 183300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20230918 | 183200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20230918 | 183100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20230918 | 183000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20230918 | 182900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20230918 | 182800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 63 | 20230918 | 182700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20230918 | 182600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20230918 | 182500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20230918 | 182400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20230918 | 182300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20230918 | 182200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20230918 | 182100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20230918 | 182000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20230918 | 181900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20230918 | 181800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20230918 | 181700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20230918 | 181600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20230918 | 181500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20230918 | 181400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20230918 | 181300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20230918 | 181200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20230918 | 181100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20230918 | 181000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20230918 | 180900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20230918 | 180800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20230918 | 180700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20230918 | 180600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20230918 | 180500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20230918 | 180400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20230918 | 180300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20230918 | 180200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20230918 | 180100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20230918 | 180000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20230918 | 175900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20230918 | 175800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 93 | 20230918 | 175700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20230918 | 175600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20230918 | 175500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20230918 | 175400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20230918 | 175300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20230918 | 175200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20230918 | 175100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20230918 | 175000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20230918 | 174900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20230918 | 174800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20230918 | 174700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20230918 | 174600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20230918 | 174500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20230918 | 174400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20230918 | 174300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20230918 | 174200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20230918 | 174100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20230918 | 174000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20230918 | 173900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20230918 | 173800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20230918 | 173700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20230918 | 173600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20230918 | 173500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20230918 | 173400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20230918 | 173300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20230918 | 173200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20230918 | 173100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20230918 | 173000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20230918 | 172900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20230918 | 172800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 123 | 20230918 | 172700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20230918 | 172600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20230918 | 172500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20230918 | 172400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20230918 | 172300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20230918 | 172200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20230918 | 172100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20230918 | 172000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20230918 | 171900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20230918 | 171800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20230918 | 171700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20230918 | 171600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20230918 | 171500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20230918 | 171400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20230918 | 171300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20230918 | 171200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20230918 | 171100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20230918 | 171000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20230918 | 170900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20230918 | 170800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20230918 | 170700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20230918 | 170600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20230918 | 170500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20230918 | 170400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20230918 | 170300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20230918 | 170200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20230918 | 170100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20230918 | 170000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20230918 | 165900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20230918 | 165800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 153 | 20230918 | 165700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20230918 | 165600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20230918 | 165500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20230918 | 165400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20230918 | 165300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20230918 | 165200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20230918 | 165100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20230918 | 165000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20230918 | 164900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20230918 | 164800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20230918 | 164700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20230918 | 164600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20230918 | 164500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20230918 | 164400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20230918 | 164300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20230918 | 164200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20230918 | 164100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20230918 | 164000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20230918 | 163900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20230918 | 163800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20230918 | 163700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20230918 | 163600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20230918 | 163500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20230918 | 163400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20230918 | 163300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20230918 | 163200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20230918 | 163100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20230918 | 163000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20230918 | 162900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20230918 | 162800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 183 | 20230918 | 162700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20230918 | 162600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20230918 | 162500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20230918 | 162400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20230918 | 162300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20230918 | 162200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20230918 | 162100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20230918 | 162000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20230918 | 161900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20230918 | 161800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20230918 | 161700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20230918 | 161600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20230918 | 161500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20230918 | 161400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20230918 | 161300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20230918 | 161200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20230918 | 161100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20230918 | 161000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20230918 | 160900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20230918 | 160800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20230918 | 160700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20230918 | 160600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20230918 | 160500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20230918 | 160400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20230918 | 160300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20230918 | 160200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20230918 | 160100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20230918 | 160000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20230918 | 155900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20230918 | 155800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 213 | 20230918 | 155700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20230918 | 155600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20230918 | 155500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20230918 | 155400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20230918 | 155300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20230918 | 155200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20230918 | 155100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20230918 | 155000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20230918 | 154900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20230918 | 154800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20230918 | 154700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20230918 | 154600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20230918 | 154500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20230918 | 154400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20230918 | 154300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20230918 | 154200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20230918 | 154100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20230918 | 154000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20230918 | 153900 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 232 | 20230918 | 153800 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 233 | 20230918 | 153700 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20230918 | 153600 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 235 | 20230918 | 153500 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 236 | 20230918 | 153400 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20230918 | 153300 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 238 | 20230918 | 153200 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 239 | 20230918 | 153100 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 240 | 20230918 | 153000 | 1210916420 | 4245 | 4245 | 4245 | 4245 | 9423 |
| 241 | 20230918 | 152900 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20230918 | 152800 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20230918 | 152700 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20230918 | 152600 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20230918 | 152500 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20230918 | 152400 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20230918 | 152300 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20230918 | 152200 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20230918 | 152100 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20230918 | 152000 | 1170915785 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20230918 | 151900 | 1170915785 | 4250 | 4250 | 4250 | 4235 | 6677 |
| 252 | 20230918 | 151800 | 1142587265 | 4250 | 4240 | 4250 | 4240 | 1040 |
| 253 | 20230918 | 151700 | 1138176525 | 4240 | 4235 | 4240 | 4235 | 130 |
| 254 | 20230918 | 151600 | 1137625820 | 4235 | 4240 | 4250 | 4235 | 1256 |
| 255 | 20230918 | 151500 | 1132302880 | 4240 | 4240 | 4240 | 4240 | 510 |
| 256 | 20230918 | 151400 | 1130140480 | 4250 | 4250 | 4250 | 4250 | 1 |
| 257 | 20230918 | 151300 | 1130136230 | 4240 | 4250 | 4250 | 4235 | 251 |
| 258 | 20230918 | 151200 | 1129071805 | 4250 | 4245 | 4250 | 4245 | 2 |
| 259 | 20230918 | 151100 | 1129063310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 260 | 20230918 | 151000 | 1129063310 | 4245 | 4240 | 4245 | 4240 | 9 |
| 261 | 20230918 | 150900 | 1129025135 | 4240 | 4245 | 4250 | 4235 | 374 |
| 262 | 20230918 | 150800 | 1127440500 | 4235 | 4235 | 4235 | 4235 | 247 |
| 263 | 20230918 | 150700 | 1126394455 | 4235 | 4235 | 4235 | 4235 | 0 |
| 264 | 20230918 | 150600 | 1126394455 | 4235 | 4235 | 4235 | 4235 | 75 |
| 265 | 20230918 | 150500 | 1126076830 | 4235 | 4235 | 4235 | 4235 | 36 |
| 266 | 20230918 | 150400 | 1125924370 | 4230 | 4235 | 4235 | 4230 | 1203 |
| 267 | 20230918 | 150300 | 1120830435 | 4240 | 4240 | 4240 | 4240 | 201 |
| 268 | 20230918 | 150200 | 1119978195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20230918 | 150100 | 1119978195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 270 | 20230918 | 150000 | 1119978195 | 4250 | 4250 | 4250 | 4240 | 61 |
| 271 | 20230918 | 145900 | 1119719445 | 4240 | 4240 | 4240 | 4240 | 30 |
| 272 | 20230918 | 145800 | 1119592245 | 4240 | 4240 | 4240 | 4240 | 30 |
| 273 | 20230918 | 145700 | 1119465045 | 4250 | 4250 | 4250 | 4250 | 10 |
| 274 | 20230918 | 145600 | 1119422545 | 4250 | 4235 | 4250 | 4230 | 5759 |
| 275 | 20230918 | 145500 | 1095050745 | 4235 | 4240 | 4240 | 4235 | 21 |
| 276 | 20230918 | 145400 | 1094961805 | 4240 | 4240 | 4240 | 4240 | 12 |
| 277 | 20230918 | 145300 | 1094910925 | 4240 | 4240 | 4240 | 4240 | 150 |
| 278 | 20230918 | 145200 | 1094274925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 279 | 20230918 | 145100 | 1094274925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 280 | 20230918 | 145000 | 1094274925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 281 | 20230918 | 144900 | 1094274925 | 4240 | 4240 | 4240 | 4240 | 1 |
| 282 | 20230918 | 144800 | 1094270685 | 4230 | 4230 | 4230 | 4230 | 30 |
| 283 | 20230918 | 144700 | 1094143785 | 4230 | 4235 | 4235 | 4230 | 31 |
| 284 | 20230918 | 144600 | 1094012650 | 4230 | 4235 | 4235 | 4230 | 1300 |
| 285 | 20230918 | 144500 | 1088512160 | 4235 | 4235 | 4235 | 4235 | 301 |
| 286 | 20230918 | 144400 | 1087237425 | 4250 | 4240 | 4250 | 4230 | 1904 |
| 287 | 20230918 | 144300 | 1079180260 | 4240 | 4240 | 4250 | 4240 | 254 |
| 288 | 20230918 | 144200 | 1078101800 | 4235 | 4245 | 4245 | 4235 | 1790 |
| 289 | 20230918 | 144100 | 1070521120 | 4245 | 4245 | 4245 | 4245 | 1 |
| 290 | 20230918 | 144000 | 1070516875 | 4235 | 4235 | 4235 | 4235 | 0 |
| 291 | 20230918 | 143900 | 1070516875 | 4235 | 4250 | 4250 | 4235 | 146 |
| 292 | 20230918 | 143800 | 1069898465 | 4250 | 4245 | 4250 | 4235 | 481 |
| 293 | 20230918 | 143700 | 1067861105 | 4250 | 4250 | 4250 | 4250 | 7 |
| 294 | 20230918 | 143600 | 1067831355 | 4250 | 4240 | 4250 | 4240 | 7 |
| 295 | 20230918 | 143500 | 1067801655 | 4250 | 4235 | 4250 | 4235 | 1739 |
| 296 | 20230918 | 143400 | 1060424955 | 4235 | 4245 | 4245 | 4230 | 514 |
| 297 | 20230918 | 143300 | 1058248165 | 4235 | 4245 | 4245 | 4230 | 259 |
| 298 | 20230918 | 143200 | 1057151445 | 4235 | 4235 | 4235 | 4230 | 283 |
| 299 | 20230918 | 143100 | 1055953390 | 4235 | 4235 | 4235 | 4235 | 0 |
| 300 | 20230918 | 143000 | 1055953390 | 4235 | 4235 | 4235 | 4235 | 550 |
| 301 | 20230918 | 142900 | 1053624140 | 4235 | 4245 | 4250 | 4235 | 188 |
| 302 | 20230918 | 142800 | 1052826890 | 4240 | 4240 | 4240 | 4235 | 27 |
| 303 | 20230918 | 142700 | 1052712500 | 4240 | 4240 | 4240 | 4240 | 1 |
| 304 | 20230918 | 142600 | 1052708260 | 4250 | 4240 | 4250 | 4235 | 1918 |
| 305 | 20230918 | 142500 | 1044583990 | 4240 | 4235 | 4250 | 4235 | 1758 |
| 306 | 20230918 | 142400 | 1037133870 | 4235 | 4240 | 4240 | 4235 | 516 |
| 307 | 20230918 | 142300 | 1034948590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 308 | 20230918 | 142200 | 1034948590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 309 | 20230918 | 142100 | 1034948590 | 4235 | 4235 | 4240 | 4235 | 146 |
| 310 | 20230918 | 142000 | 1034330275 | 4240 | 4240 | 4240 | 4240 | 0 |
| 311 | 20230918 | 141900 | 1034330275 | 4240 | 4240 | 4240 | 4235 | 731 |
| 312 | 20230918 | 141800 | 1031232335 | 4240 | 4240 | 4250 | 4240 | 101 |
| 313 | 20230918 | 141700 | 1030803815 | 4240 | 4240 | 4240 | 4240 | 524 |
| 314 | 20230918 | 141600 | 1028582055 | 4240 | 4240 | 4240 | 4240 | 88 |
| 315 | 20230918 | 141500 | 1028208935 | 4255 | 4255 | 4255 | 4255 | 0 |
| 316 | 20230918 | 141400 | 1028208935 | 4255 | 4235 | 4255 | 4235 | 2201 |
| 317 | 20230918 | 141300 | 1018854340 | 4240 | 4240 | 4240 | 4240 | 39 |
| 318 | 20230918 | 141200 | 1018688980 | 4250 | 4250 | 4250 | 4250 | 0 |
| 319 | 20230918 | 141100 | 1018688980 | 4250 | 4240 | 4250 | 4240 | 206 |
| 320 | 20230918 | 141000 | 1017815480 | 4240 | 4230 | 4240 | 4230 | 39 |
| 321 | 20230918 | 140900 | 1017650170 | 4240 | 4240 | 4240 | 4240 | 1277 |
| 322 | 20230918 | 140800 | 1012235690 | 4240 | 4240 | 4240 | 4230 | 2672 |
| 323 | 20230918 | 140700 | 1000919160 | 4240 | 4240 | 4250 | 4240 | 334 |
| 324 | 20230918 | 140600 | 999502990 | 4240 | 4240 | 4250 | 4235 | 182 |
| 325 | 20230918 | 140500 | 998731815 | 4240 | 4245 | 4245 | 4240 | 5519 |
| 326 | 20230918 | 140400 | 975330980 | 4245 | 4250 | 4250 | 4245 | 542 |
| 327 | 20230918 | 140300 | 973030075 | 4260 | 4260 | 4260 | 4260 | 0 |
| 328 | 20230918 | 140200 | 973030075 | 4260 | 4245 | 4260 | 4245 | 292 |
| 329 | 20230918 | 140100 | 971790520 | 4245 | 4245 | 4245 | 4245 | 2499 |
| 330 | 20230918 | 140000 | 961182265 | 4245 | 4245 | 4245 | 4245 | 4475 |
| 331 | 20230918 | 135900 | 942185890 | 4260 | 4255 | 4260 | 4250 | 406 |
| 332 | 20230918 | 135800 | 940458010 | 4245 | 4255 | 4255 | 4245 | 46 |
| 333 | 20230918 | 135700 | 940262640 | 4250 | 4255 | 4255 | 4250 | 1270 |
| 334 | 20230918 | 135600 | 934860450 | 4250 | 4255 | 4255 | 4250 | 8056 |
| 335 | 20230918 | 135500 | 900615915 | 4260 | 4250 | 4260 | 4250 | 2 |
| 336 | 20230918 | 135400 | 900607405 | 4260 | 4250 | 4260 | 4250 | 2 |
| 337 | 20230918 | 135300 | 900598895 | 4250 | 4250 | 4250 | 4250 | 201 |
| 338 | 20230918 | 135200 | 899744645 | 4250 | 4250 | 4250 | 4250 | 11 |
| 339 | 20230918 | 135100 | 899697895 | 4250 | 4250 | 4250 | 4250 | 22 |
| 340 | 20230918 | 135000 | 899604395 | 4250 | 4250 | 4250 | 4250 | 124 |
| 341 | 20230918 | 134900 | 899077395 | 4260 | 4260 | 4260 | 4260 | 0 |
| 342 | 20230918 | 134800 | 899077395 | 4260 | 4250 | 4260 | 4250 | 20 |
| 343 | 20230918 | 134700 | 898992335 | 4250 | 4250 | 4250 | 4250 | 624 |
| 344 | 20230918 | 134600 | 896340335 | 4250 | 4250 | 4250 | 4250 | 32 |
| 345 | 20230918 | 134500 | 896204335 | 4250 | 4255 | 4255 | 4245 | 2441 |
| 346 | 20230918 | 134400 | 885833060 | 4255 | 4255 | 4255 | 4255 | 2 |
| 347 | 20230918 | 134300 | 885824550 | 4255 | 4255 | 4255 | 4255 | 302 |
| 348 | 20230918 | 134200 | 884539540 | 4255 | 4255 | 4255 | 4255 | 410 |
| 349 | 20230918 | 134100 | 882794990 | 4255 | 4250 | 4255 | 4250 | 42 |
| 350 | 20230918 | 134000 | 882616340 | 4250 | 4260 | 4260 | 4245 | 10462 |
| 351 | 20230918 | 133900 | 838134795 | 4260 | 4255 | 4260 | 4255 | 17 |
| 352 | 20230918 | 133800 | 838062410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 353 | 20230918 | 133700 | 838062410 | 4260 | 4260 | 4260 | 4260 | 1 |
| 354 | 20230918 | 133600 | 838058150 | 4255 | 4260 | 4265 | 4255 | 64 |
| 355 | 20230918 | 133500 | 837785540 | 4260 | 4260 | 4260 | 4260 | 211 |
| 356 | 20230918 | 133400 | 836886680 | 4260 | 4260 | 4260 | 4260 | 0 |
| 357 | 20230918 | 133300 | 836886680 | 4260 | 4260 | 4260 | 4260 | 7 |
| 358 | 20230918 | 133200 | 836856860 | 4260 | 4260 | 4260 | 4260 | 12 |
| 359 | 20230918 | 133100 | 836805740 | 4260 | 4260 | 4260 | 4260 | 74 |
| 360 | 20230918 | 133000 | 836490500 | 4275 | 4270 | 4280 | 4260 | 1222 |
| 361 | 20230918 | 132900 | 831283245 | 4270 | 4270 | 4270 | 4270 | 0 |
| 362 | 20230918 | 132800 | 831283245 | 4270 | 4270 | 4270 | 4270 | 2 |
| 363 | 20230918 | 132700 | 831274705 | 4270 | 4265 | 4270 | 4265 | 10 |
| 364 | 20230918 | 132600 | 831232015 | 4265 | 4265 | 4265 | 4265 | 272 |
| 365 | 20230918 | 132500 | 830071935 | 4270 | 4260 | 4270 | 4260 | 401 |
| 366 | 20230918 | 132400 | 828363665 | 4270 | 4265 | 4270 | 4265 | 3 |
| 367 | 20230918 | 132300 | 828350860 | 4265 | 4265 | 4265 | 4265 | 1 |
| 368 | 20230918 | 132200 | 828346595 | 4270 | 4265 | 4270 | 4265 | 33 |
| 369 | 20230918 | 132100 | 828205745 | 4265 | 4265 | 4265 | 4265 | 1 |
| 370 | 20230918 | 132000 | 828201480 | 4265 | 4265 | 4270 | 4265 | 17 |
| 371 | 20230918 | 131900 | 828128965 | 4265 | 4265 | 4270 | 4265 | 43 |
| 372 | 20230918 | 131800 | 827945565 | 4270 | 4270 | 4270 | 4270 | 220 |
| 373 | 20230918 | 131700 | 827006165 | 4270 | 4260 | 4270 | 4260 | 311 |
| 374 | 20230918 | 131600 | 825678695 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 375 | 20230918 | 131500 | 821408695 | 4270 | 4265 | 4270 | 4260 | 3104 |
| 376 | 20230918 | 131400 | 808170325 | 4270 | 4270 | 4270 | 4270 | 1 |
| 377 | 20230918 | 131300 | 808166055 | 4265 | 4265 | 4265 | 4265 | 397 |
| 378 | 20230918 | 131200 | 806472850 | 4260 | 4265 | 4265 | 4260 | 3128 |
| 379 | 20230918 | 131100 | 793147470 | 4265 | 4270 | 4270 | 4265 | 412 |
| 380 | 20230918 | 131000 | 791390240 | 4270 | 4270 | 4280 | 4270 | 1021 |
| 381 | 20230918 | 130900 | 787030390 | 4280 | 4280 | 4280 | 4270 | 40 |
| 382 | 20230918 | 130800 | 786859200 | 4280 | 4260 | 4280 | 4260 | 205 |
| 383 | 20230918 | 130700 | 785985350 | 4265 | 4265 | 4265 | 4260 | 36 |
| 384 | 20230918 | 130600 | 785831885 | 4265 | 4265 | 4265 | 4265 | 16 |
| 385 | 20230918 | 130500 | 785763645 | 4265 | 4265 | 4265 | 4260 | 3422 |
| 386 | 20230918 | 130400 | 771185800 | 4265 | 4265 | 4265 | 4260 | 542 |
| 387 | 20230918 | 130300 | 768874370 | 4265 | 4265 | 4265 | 4265 | 66 |
| 388 | 20230918 | 130200 | 768592880 | 4265 | 4265 | 4265 | 4265 | 88 |
| 389 | 20230918 | 130100 | 768217560 | 4260 | 4265 | 4265 | 4260 | 190 |
| 390 | 20230918 | 130000 | 767407935 | 4265 | 4260 | 4265 | 4260 | 499 |
| 391 | 20230918 | 125900 | 765280640 | 4270 | 4270 | 4270 | 4265 | 2385 |
| 392 | 20230918 | 125800 | 755107055 | 4270 | 4270 | 4270 | 4270 | 329 |
| 393 | 20230918 | 125700 | 753702225 | 4270 | 4270 | 4270 | 4270 | 20 |
| 394 | 20230918 | 125600 | 753616825 | 4270 | 4270 | 4270 | 4265 | 1765 |
| 395 | 20230918 | 125500 | 746084540 | 4270 | 4270 | 4270 | 4270 | 1100 |
| 396 | 20230918 | 125400 | 741387540 | 4270 | 4265 | 4270 | 4265 | 210 |
| 397 | 20230918 | 125300 | 740491840 | 4280 | 4280 | 4280 | 4280 | 0 |
| 398 | 20230918 | 125200 | 740491840 | 4280 | 4270 | 4280 | 4270 | 1747 |
| 399 | 20230918 | 125100 | 733032140 | 4280 | 4280 | 4280 | 4280 | 0 |
| 400 | 20230918 | 125000 | 733032140 | 4280 | 4280 | 4280 | 4280 | 0 |
| 401 | 20230918 | 124900 | 733032140 | 4280 | 4270 | 4280 | 4270 | 400 |
| 402 | 20230918 | 124800 | 731323140 | 4280 | 4275 | 4280 | 4275 | 114 |
| 403 | 20230918 | 124700 | 730835730 | 4280 | 4280 | 4280 | 4280 | 0 |
| 404 | 20230918 | 124600 | 730835730 | 4280 | 4280 | 4280 | 4280 | 2 |
| 405 | 20230918 | 124500 | 730827170 | 4280 | 4280 | 4280 | 4280 | 0 |
| 406 | 20230918 | 124400 | 730827170 | 4280 | 4280 | 4280 | 4280 | 5 |
| 407 | 20230918 | 124300 | 730805770 | 4275 | 4290 | 4290 | 4275 | 555 |
| 408 | 20230918 | 124200 | 728433130 | 4290 | 4290 | 4290 | 4290 | 0 |
| 409 | 20230918 | 124100 | 728433130 | 4290 | 4285 | 4290 | 4275 | 103 |
| 410 | 20230918 | 124000 | 727991415 | 4290 | 4275 | 4290 | 4275 | 14 |
| 411 | 20230918 | 123900 | 727931460 | 4280 | 4285 | 4285 | 4280 | 20 |
| 412 | 20230918 | 123800 | 727845840 | 4290 | 4290 | 4290 | 4290 | 6 |
| 413 | 20230918 | 123700 | 727820100 | 4290 | 4285 | 4290 | 4285 | 110 |
| 414 | 20230918 | 123600 | 727348700 | 4275 | 4290 | 4290 | 4275 | 26 |
| 415 | 20230918 | 123500 | 727237535 | 4275 | 4275 | 4275 | 4275 | 54 |
| 416 | 20230918 | 123400 | 727006685 | 4290 | 4290 | 4290 | 4290 | 4 |
| 417 | 20230918 | 123300 | 726989525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 418 | 20230918 | 123200 | 726989525 | 4290 | 4290 | 4290 | 4290 | 1 |
| 419 | 20230918 | 123100 | 726985235 | 4290 | 4290 | 4290 | 4290 | 70 |
| 420 | 20230918 | 123000 | 726684935 | 4290 | 4290 | 4290 | 4270 | 162 |
| 421 | 20230918 | 122900 | 725992445 | 4290 | 4290 | 4290 | 4290 | 0 |
| 422 | 20230918 | 122800 | 725992445 | 4290 | 4290 | 4290 | 4290 | 0 |
| 423 | 20230918 | 122700 | 725992445 | 4290 | 4290 | 4290 | 4290 | 10 |
| 424 | 20230918 | 122600 | 725949545 | 4290 | 4290 | 4290 | 4290 | 3 |
| 425 | 20230918 | 122500 | 725936675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 426 | 20230918 | 122400 | 725936675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 427 | 20230918 | 122300 | 725936675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 428 | 20230918 | 122200 | 725936675 | 4295 | 4275 | 4295 | 4275 | 1090 |
| 429 | 20230918 | 122100 | 721275375 | 4295 | 4295 | 4295 | 4295 | 0 |
| 430 | 20230918 | 122000 | 721275375 | 4295 | 4295 | 4295 | 4295 | 10 |
| 431 | 20230918 | 121900 | 721232425 | 4295 | 4295 | 4295 | 4295 | 8 |
| 432 | 20230918 | 121800 | 721198065 | 4295 | 4295 | 4295 | 4295 | 0 |
| 433 | 20230918 | 121700 | 721198065 | 4295 | 4295 | 4295 | 4295 | 20 |
| 434 | 20230918 | 121600 | 721112165 | 4295 | 4290 | 4295 | 4290 | 100 |
| 435 | 20230918 | 121500 | 720682765 | 4295 | 4295 | 4295 | 4295 | 1 |
| 436 | 20230918 | 121400 | 720678470 | 4270 | 4295 | 4295 | 4270 | 1026 |
| 437 | 20230918 | 121300 | 716280900 | 4270 | 4270 | 4270 | 4270 | 2 |
| 438 | 20230918 | 121200 | 716272360 | 4295 | 4295 | 4295 | 4295 | 0 |
| 439 | 20230918 | 121100 | 716272360 | 4295 | 4270 | 4300 | 4270 | 253 |
| 440 | 20230918 | 121000 | 715186255 | 4300 | 4290 | 4300 | 4290 | 5 |
| 441 | 20230918 | 120900 | 715164795 | 4270 | 4280 | 4280 | 4270 | 1509 |
| 442 | 20230918 | 120800 | 708717560 | 4285 | 4290 | 4290 | 4285 | 10 |
| 443 | 20230918 | 120700 | 708674665 | 4290 | 4290 | 4290 | 4290 | 1 |
| 444 | 20230918 | 120600 | 708670375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 445 | 20230918 | 120500 | 708670375 | 4300 | 4300 | 4300 | 4300 | 287 |
| 446 | 20230918 | 120400 | 707436275 | 4300 | 4290 | 4300 | 4290 | 610 |
| 447 | 20230918 | 120300 | 704819105 | 4275 | 4280 | 4280 | 4275 | 860 |
| 448 | 20230918 | 120200 | 701139125 | 4280 | 4280 | 4280 | 4280 | 6 |
| 449 | 20230918 | 120100 | 701113445 | 4280 | 4280 | 4280 | 4280 | 10 |
| 450 | 20230918 | 120000 | 701070645 | 4280 | 4280 | 4280 | 4280 | 947 |
| 451 | 20230918 | 115900 | 697017485 | 4290 | 4285 | 4290 | 4285 | 4 |
| 452 | 20230918 | 115800 | 697000335 | 4290 | 4290 | 4290 | 4290 | 0 |
| 453 | 20230918 | 115700 | 697000335 | 4290 | 4290 | 4290 | 4290 | 0 |
| 454 | 20230918 | 115600 | 697000335 | 4290 | 4290 | 4290 | 4290 | 2 |
| 455 | 20230918 | 115500 | 696991755 | 4290 | 4290 | 4300 | 4290 | 111 |
| 456 | 20230918 | 115400 | 696515475 | 4285 | 4285 | 4285 | 4285 | 0 |
| 457 | 20230918 | 115300 | 696515475 | 4285 | 4285 | 4285 | 4285 | 200 |
| 458 | 20230918 | 115200 | 695658475 | 4285 | 4290 | 4290 | 4285 | 2 |
| 459 | 20230918 | 115100 | 695649900 | 4280 | 4280 | 4280 | 4280 | 0 |
| 460 | 20230918 | 115000 | 695649900 | 4280 | 4280 | 4280 | 4280 | 0 |
| 461 | 20230918 | 114900 | 695649900 | 4280 | 4280 | 4280 | 4280 | 70 |
| 462 | 20230918 | 114800 | 695350300 | 4300 | 4300 | 4300 | 4300 | 0 |
| 463 | 20230918 | 114700 | 695350300 | 4300 | 4300 | 4300 | 4300 | 0 |
| 464 | 20230918 | 114600 | 695350300 | 4300 | 4300 | 4300 | 4300 | 68 |
| 465 | 20230918 | 114500 | 695057900 | 4305 | 4305 | 4305 | 4305 | 0 |
| 466 | 20230918 | 114400 | 695057900 | 4305 | 4305 | 4305 | 4305 | 0 |
| 467 | 20230918 | 114300 | 695057900 | 4305 | 4300 | 4305 | 4300 | 10 |
| 468 | 20230918 | 114200 | 695014870 | 4280 | 4300 | 4300 | 4280 | 984 |
| 469 | 20230918 | 114100 | 690799240 | 4300 | 4300 | 4300 | 4300 | 711 |
| 470 | 20230918 | 114000 | 687741940 | 4305 | 4300 | 4305 | 4300 | 20 |
| 471 | 20230918 | 113900 | 687655930 | 4305 | 4295 | 4305 | 4295 | 150 |
| 472 | 20230918 | 113800 | 687011095 | 4295 | 4295 | 4295 | 4295 | 102 |
| 473 | 20230918 | 113700 | 686573005 | 4295 | 4295 | 4295 | 4295 | 1 |
| 474 | 20230918 | 113600 | 686568710 | 4285 | 4285 | 4285 | 4285 | 0 |
| 475 | 20230918 | 113500 | 686568710 | 4285 | 4295 | 4295 | 4285 | 18 |
| 476 | 20230918 | 113400 | 686491480 | 4280 | 4280 | 4280 | 4280 | 0 |
| 477 | 20230918 | 113300 | 686491480 | 4280 | 4280 | 4280 | 4280 | 100 |
| 478 | 20230918 | 113200 | 686063480 | 4300 | 4300 | 4300 | 4300 | 0 |
| 479 | 20230918 | 113100 | 686063480 | 4300 | 4300 | 4300 | 4300 | 0 |
| 480 | 20230918 | 113000 | 686063480 | 4300 | 4300 | 4300 | 4300 | 100 |
| 481 | 20230918 | 112900 | 685633480 | 4300 | 4300 | 4300 | 4300 | 0 |
| 482 | 20230918 | 112800 | 685633480 | 4300 | 4300 | 4300 | 4300 | 0 |
| 483 | 20230918 | 112700 | 685633480 | 4300 | 4300 | 4300 | 4300 | 0 |
| 484 | 20230918 | 112600 | 685633480 | 4300 | 4300 | 4300 | 4300 | 1 |
| 485 | 20230918 | 112500 | 685629180 | 4300 | 4300 | 4300 | 4300 | 0 |
| 486 | 20230918 | 112400 | 685629180 | 4300 | 4300 | 4300 | 4300 | 0 |
| 487 | 20230918 | 112300 | 685629180 | 4300 | 4300 | 4300 | 4300 | 357 |
| 488 | 20230918 | 112200 | 684094080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 489 | 20230918 | 112100 | 684094080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 490 | 20230918 | 112000 | 684094080 | 4300 | 4300 | 4305 | 4275 | 754 |
| 491 | 20230918 | 111900 | 680849510 | 4300 | 4265 | 4300 | 4260 | 5179 |
| 492 | 20230918 | 111800 | 658705195 | 4270 | 4270 | 4270 | 4270 | 29 |
| 493 | 20230918 | 111700 | 658581365 | 4265 | 4270 | 4270 | 4265 | 2053 |
| 494 | 20230918 | 111600 | 649815065 | 4275 | 4275 | 4275 | 4275 | 0 |
| 495 | 20230918 | 111500 | 649815065 | 4275 | 4275 | 4275 | 4275 | 1 |
| 496 | 20230918 | 111400 | 649810790 | 4275 | 4275 | 4285 | 4275 | 588 |
| 497 | 20230918 | 111300 | 647294640 | 4275 | 4275 | 4280 | 4270 | 15002 |
| 498 | 20230918 | 111200 | 583232025 | 4275 | 4275 | 4275 | 4275 | 300 |
| 499 | 20230918 | 111100 | 581949525 | 4275 | 4275 | 4275 | 4275 | 0 |
| 500 | 20230918 | 111000 | 581949525 | 4275 | 4275 | 4280 | 4275 | 229 |
| 501 | 20230918 | 110900 | 580970545 | 4280 | 4280 | 4280 | 4280 | 201 |
| 502 | 20230918 | 110800 | 580110265 | 4280 | 4280 | 4280 | 4280 | 1 |
| 503 | 20230918 | 110700 | 580105985 | 4280 | 4280 | 4280 | 4280 | 34 |
| 504 | 20230918 | 110600 | 579960465 | 4280 | 4280 | 4280 | 4280 | 1 |
| 505 | 20230918 | 110500 | 579956185 | 4280 | 4280 | 4280 | 4280 | 502 |
| 506 | 20230918 | 110400 | 577807625 | 4280 | 4275 | 4280 | 4275 | 121 |
| 507 | 20230918 | 110300 | 577290345 | 4280 | 4275 | 4280 | 4275 | 1101 |
| 508 | 20230918 | 110200 | 572583565 | 4280 | 4280 | 4280 | 4280 | 1 |
| 509 | 20230918 | 110100 | 572579285 | 4280 | 4275 | 4280 | 4275 | 459 |
| 510 | 20230918 | 110000 | 570617055 | 4280 | 4280 | 4280 | 4280 | 31 |
| 511 | 20230918 | 105900 | 570484375 | 4280 | 4280 | 4280 | 4280 | 17 |
| 512 | 20230918 | 105800 | 570411615 | 4280 | 4280 | 4280 | 4280 | 7 |
| 513 | 20230918 | 105700 | 570381655 | 4280 | 4280 | 4280 | 4280 | 1 |
| 514 | 20230918 | 105600 | 570377375 | 4275 | 4275 | 4275 | 4275 | 19 |
| 515 | 20230918 | 105500 | 570296150 | 4275 | 4280 | 4280 | 4275 | 107 |
| 516 | 20230918 | 105400 | 569838215 | 4280 | 4280 | 4280 | 4280 | 10 |
| 517 | 20230918 | 105300 | 569795415 | 4280 | 4280 | 4280 | 4280 | 12 |
| 518 | 20230918 | 105200 | 569744055 | 4280 | 4280 | 4280 | 4280 | 0 |
| 519 | 20230918 | 105100 | 569744055 | 4280 | 4280 | 4280 | 4275 | 3 |
| 520 | 20230918 | 105000 | 569731220 | 4280 | 4280 | 4280 | 4280 | 3 |
| 521 | 20230918 | 104900 | 569718380 | 4275 | 4275 | 4275 | 4275 | 17 |
| 522 | 20230918 | 104800 | 569645705 | 4275 | 4275 | 4275 | 4275 | 187 |
| 523 | 20230918 | 104700 | 568846280 | 4275 | 4275 | 4275 | 4275 | 152 |
| 524 | 20230918 | 104600 | 568196480 | 4275 | 4275 | 4280 | 4270 | 298 |
| 525 | 20230918 | 104500 | 566923755 | 4270 | 4275 | 4275 | 4270 | 10604 |
| 526 | 20230918 | 104400 | 521604420 | 4275 | 4280 | 4280 | 4275 | 51 |
| 527 | 20230918 | 104300 | 521386390 | 4280 | 4275 | 4280 | 4275 | 2002 |
| 528 | 20230918 | 104200 | 512817840 | 4280 | 4280 | 4280 | 4280 | 2 |
| 529 | 20230918 | 104100 | 512809280 | 4280 | 4285 | 4285 | 4280 | 610 |
| 530 | 20230918 | 104000 | 510198470 | 4285 | 4285 | 4285 | 4285 | 234 |
| 531 | 20230918 | 103900 | 509195780 | 4290 | 4280 | 4290 | 4275 | 2974 |
| 532 | 20230918 | 103800 | 496475855 | 4280 | 4280 | 4280 | 4280 | 250 |
| 533 | 20230918 | 103700 | 495405855 | 4275 | 4275 | 4275 | 4275 | 867 |
| 534 | 20230918 | 103600 | 491699430 | 4280 | 4285 | 4285 | 4280 | 1080 |
| 535 | 20230918 | 103500 | 487077020 | 4275 | 4280 | 4280 | 4275 | 2422 |
| 536 | 20230918 | 103400 | 476714315 | 4280 | 4290 | 4290 | 4280 | 1911 |
| 537 | 20230918 | 103300 | 468534125 | 4290 | 4290 | 4290 | 4285 | 500 |
| 538 | 20230918 | 103200 | 466390125 | 4290 | 4295 | 4295 | 4280 | 1208 |
| 539 | 20230918 | 103100 | 461213765 | 4295 | 4290 | 4295 | 4290 | 665 |
| 540 | 20230918 | 103000 | 458360910 | 4295 | 4295 | 4295 | 4295 | 22 |
| 541 | 20230918 | 102900 | 458266420 | 4295 | 4290 | 4295 | 4290 | 64 |
| 542 | 20230918 | 102800 | 457991855 | 4295 | 4295 | 4295 | 4295 | 0 |
| 543 | 20230918 | 102700 | 457991855 | 4295 | 4295 | 4295 | 4295 | 0 |
| 544 | 20230918 | 102600 | 457991855 | 4295 | 4290 | 4295 | 4290 | 100 |
| 545 | 20230918 | 102500 | 457562555 | 4295 | 4295 | 4295 | 4295 | 5 |
| 546 | 20230918 | 102400 | 457541080 | 4295 | 4280 | 4295 | 4280 | 31 |
| 547 | 20230918 | 102300 | 457408385 | 4280 | 4280 | 4280 | 4280 | 30 |
| 548 | 20230918 | 102200 | 457279985 | 4280 | 4285 | 4285 | 4280 | 5022 |
| 549 | 20230918 | 102100 | 435779705 | 4300 | 4295 | 4300 | 4295 | 2 |
| 550 | 20230918 | 102000 | 435771110 | 4285 | 4295 | 4300 | 4285 | 341 |
| 551 | 20230918 | 101900 | 434309775 | 4285 | 4285 | 4285 | 4285 | 1678 |
| 552 | 20230918 | 101800 | 427119545 | 4300 | 4290 | 4300 | 4285 | 1801 |
| 553 | 20230918 | 101700 | 419401595 | 4300 | 4300 | 4300 | 4300 | 1 |
| 554 | 20230918 | 101600 | 419397295 | 4305 | 4305 | 4305 | 4305 | 0 |
| 555 | 20230918 | 101500 | 419397295 | 4305 | 4305 | 4305 | 4305 | 0 |
| 556 | 20230918 | 101400 | 419397295 | 4305 | 4290 | 4305 | 4290 | 212 |
| 557 | 20230918 | 101300 | 418487790 | 4285 | 4290 | 4290 | 4285 | 69 |
| 558 | 20230918 | 101200 | 418191855 | 4280 | 4280 | 4280 | 4280 | 1 |
| 559 | 20230918 | 101100 | 418187575 | 4280 | 4290 | 4290 | 4280 | 4215 |
| 560 | 20230918 | 101000 | 400124845 | 4295 | 4290 | 4295 | 4290 | 2 |
| 561 | 20230918 | 100900 | 400116260 | 4290 | 4295 | 4295 | 4290 | 196 |
| 562 | 20230918 | 100800 | 399275310 | 4300 | 4285 | 4300 | 4285 | 15 |
| 563 | 20230918 | 100700 | 399210960 | 4285 | 4285 | 4285 | 4285 | 1 |
| 564 | 20230918 | 100600 | 399206675 | 4305 | 4305 | 4305 | 4305 | 10 |
| 565 | 20230918 | 100500 | 399163625 | 4305 | 4305 | 4305 | 4305 | 39 |
| 566 | 20230918 | 100400 | 398995730 | 4305 | 4285 | 4305 | 4285 | 346 |
| 567 | 20230918 | 100300 | 397509505 | 4305 | 4305 | 4305 | 4305 | 0 |
| 568 | 20230918 | 100200 | 397509505 | 4305 | 4305 | 4305 | 4305 | 1 |
| 569 | 20230918 | 100100 | 397505200 | 4275 | 4305 | 4310 | 4250 | 13233 |
| 570 | 20230918 | 100000 | 340909810 | 4310 | 4310 | 4310 | 4310 | 165 |
| 571 | 20230918 | 095900 | 340198660 | 4320 | 4320 | 4320 | 4320 | 3 |
| 572 | 20230918 | 095800 | 340185700 | 4320 | 4310 | 4320 | 4310 | 2 |
| 573 | 20230918 | 095700 | 340177070 | 4320 | 4310 | 4320 | 4310 | 341 |
| 574 | 20230918 | 095600 | 338707350 | 4320 | 4320 | 4320 | 4320 | 0 |
| 575 | 20230918 | 095500 | 338707350 | 4320 | 4320 | 4320 | 4320 | 2 |
| 576 | 20230918 | 095400 | 338698710 | 4315 | 4315 | 4315 | 4310 | 707 |
| 577 | 20230918 | 095300 | 335648655 | 4315 | 4310 | 4315 | 4310 | 168 |
| 578 | 20230918 | 095200 | 334924525 | 4310 | 4310 | 4310 | 4310 | 0 |
| 579 | 20230918 | 095100 | 334924525 | 4310 | 4310 | 4310 | 4310 | 10 |
| 580 | 20230918 | 095000 | 334881425 | 4300 | 4300 | 4300 | 4300 | 0 |
| 581 | 20230918 | 094900 | 334881425 | 4300 | 4300 | 4300 | 4300 | 59 |
| 582 | 20230918 | 094800 | 334627725 | 4300 | 4310 | 4310 | 4295 | 1820 |
| 583 | 20230918 | 094700 | 326810060 | 4300 | 4300 | 4300 | 4300 | 0 |
| 584 | 20230918 | 094600 | 326810060 | 4300 | 4300 | 4300 | 4300 | 449 |
| 585 | 20230918 | 094500 | 324879360 | 4300 | 4305 | 4305 | 4300 | 1837 |
| 586 | 20230918 | 094400 | 316980025 | 4305 | 4305 | 4305 | 4305 | 160 |
| 587 | 20230918 | 094300 | 316291225 | 4305 | 4305 | 4305 | 4305 | 273 |
| 588 | 20230918 | 094200 | 315115960 | 4310 | 4310 | 4310 | 4310 | 1 |
| 589 | 20230918 | 094100 | 315111650 | 4310 | 4310 | 4310 | 4310 | 3 |
| 590 | 20230918 | 094000 | 315098720 | 4305 | 4310 | 4310 | 4305 | 112 |
| 591 | 20230918 | 093900 | 314616400 | 4310 | 4310 | 4310 | 4310 | 5 |
| 592 | 20230918 | 093800 | 314594850 | 4310 | 4310 | 4310 | 4310 | 11 |
| 593 | 20230918 | 093700 | 314547440 | 4310 | 4310 | 4310 | 4310 | 284 |
| 594 | 20230918 | 093600 | 313323400 | 4310 | 4305 | 4310 | 4305 | 41 |
| 595 | 20230918 | 093500 | 313146890 | 4305 | 4310 | 4310 | 4305 | 3 |
| 596 | 20230918 | 093400 | 313133970 | 4315 | 4310 | 4315 | 4310 | 103 |
| 597 | 20230918 | 093300 | 312689885 | 4310 | 4315 | 4315 | 4310 | 29 |
| 598 | 20230918 | 093200 | 312564890 | 4315 | 4310 | 4315 | 4310 | 13 |
| 599 | 20230918 | 093100 | 312508845 | 4315 | 4310 | 4315 | 4305 | 587 |
| 600 | 20230918 | 093000 | 309980870 | 4305 | 4305 | 4305 | 4305 | 470 |
| 601 | 20230918 | 092900 | 307957520 | 4310 | 4310 | 4310 | 4305 | 192 |
| 602 | 20230918 | 092800 | 307130065 | 4310 | 4320 | 4320 | 4310 | 747 |
| 603 | 20230918 | 092700 | 303907995 | 4315 | 4305 | 4315 | 4305 | 1361 |
| 604 | 20230918 | 092600 | 298037530 | 4305 | 4305 | 4305 | 4305 | 445 |
| 605 | 20230918 | 092500 | 296121805 | 4305 | 4305 | 4305 | 4305 | 29 |
| 606 | 20230918 | 092400 | 295996960 | 4305 | 4305 | 4305 | 4305 | 2 |
| 607 | 20230918 | 092300 | 295988350 | 4305 | 4300 | 4305 | 4300 | 401 |
| 608 | 20230918 | 092200 | 294264045 | 4305 | 4305 | 4305 | 4305 | 3 |
| 609 | 20230918 | 092100 | 294251130 | 4300 | 4300 | 4300 | 4300 | 0 |
| 610 | 20230918 | 092000 | 294251130 | 4300 | 4305 | 4305 | 4300 | 886 |
| 611 | 20230918 | 091900 | 290437900 | 4305 | 4310 | 4310 | 4305 | 230 |
| 612 | 20230918 | 091800 | 289447170 | 4310 | 4310 | 4315 | 4310 | 375 |
| 613 | 20230918 | 091700 | 287830915 | 4315 | 4320 | 4320 | 4315 | 13 |
| 614 | 20230918 | 091600 | 287774795 | 4310 | 4320 | 4320 | 4310 | 73 |
| 615 | 20230918 | 091500 | 287459935 | 4310 | 4310 | 4325 | 4310 | 662 |
| 616 | 20230918 | 091400 | 284605395 | 4310 | 4310 | 4310 | 4310 | 15 |
| 617 | 20230918 | 091300 | 284540745 | 4310 | 4310 | 4310 | 4305 | 62 |
| 618 | 20230918 | 091200 | 284273530 | 4310 | 4300 | 4310 | 4300 | 1884 |
| 619 | 20230918 | 091100 | 276170170 | 4300 | 4305 | 4310 | 4300 | 361 |
| 620 | 20230918 | 091000 | 274617250 | 4310 | 4310 | 4310 | 4310 | 0 |
| 621 | 20230918 | 090900 | 274617250 | 4310 | 4310 | 4310 | 4300 | 152 |
| 622 | 20230918 | 090800 | 273963420 | 4315 | 4305 | 4315 | 4280 | 10340 |
| 623 | 20230918 | 090700 | 229595890 | 4315 | 4295 | 4315 | 4295 | 3466 |
| 624 | 20230918 | 090600 | 214685775 | 4295 | 4300 | 4305 | 4280 | 3137 |
| 625 | 20230918 | 090500 | 201224295 | 4300 | 4300 | 4300 | 4300 | 2200 |
| 626 | 20230918 | 090400 | 191764295 | 4295 | 4310 | 4310 | 4295 | 426 |
| 627 | 20230918 | 090300 | 189932535 | 4310 | 4285 | 4310 | 4285 | 138 |
| 628 | 20230918 | 090200 | 189341180 | 4310 | 4280 | 4310 | 4280 | 1936 |
| 629 | 20230918 | 090100 | 181048330 | 4275 | 4270 | 4275 | 4245 | 25741 |
| 630 | 20230918 | 090000 | 71562765 | 4280 | 4280 | 4280 | 4270 | 16241 |