29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 3 | 20230921 | 185300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20230921 | 185200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20230921 | 185100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20230921 | 185000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20230921 | 184900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20230921 | 184800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20230921 | 184700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20230921 | 184600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20230921 | 184500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20230921 | 184400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20230921 | 184300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20230921 | 184200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20230921 | 184100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20230921 | 184000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20230921 | 183900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20230921 | 183800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20230921 | 183700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20230921 | 183600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20230921 | 183500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20230921 | 183400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20230921 | 183300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20230921 | 183200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20230921 | 183100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20230921 | 183000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20230921 | 182900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20230921 | 182800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20230921 | 182700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20230921 | 182600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20230921 | 182500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20230921 | 182400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 33 | 20230921 | 182300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20230921 | 182200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20230921 | 182100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20230921 | 182000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20230921 | 181900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20230921 | 181800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20230921 | 181700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20230921 | 181600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20230921 | 181500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20230921 | 181400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20230921 | 181300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20230921 | 181200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20230921 | 181100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20230921 | 181000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20230921 | 180900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20230921 | 180800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20230921 | 180700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20230921 | 180600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20230921 | 180500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20230921 | 180400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20230921 | 180300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20230921 | 180200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20230921 | 180100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20230921 | 180000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20230921 | 175900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20230921 | 175800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20230921 | 175700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20230921 | 175600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20230921 | 175500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20230921 | 175400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 63 | 20230921 | 175300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20230921 | 175200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20230921 | 175100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20230921 | 175000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20230921 | 174900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20230921 | 174800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20230921 | 174700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20230921 | 174600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20230921 | 174500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20230921 | 174400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20230921 | 174300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20230921 | 174200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20230921 | 174100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20230921 | 174000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20230921 | 173900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20230921 | 173800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20230921 | 173700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20230921 | 173600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20230921 | 173500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20230921 | 173400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20230921 | 173300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20230921 | 173200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20230921 | 173100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20230921 | 173000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20230921 | 172900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20230921 | 172800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20230921 | 172700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20230921 | 172600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20230921 | 172500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20230921 | 172400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 93 | 20230921 | 172300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20230921 | 172200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20230921 | 172100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20230921 | 172000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20230921 | 171900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20230921 | 171800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20230921 | 171700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20230921 | 171600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20230921 | 171500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20230921 | 171400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20230921 | 171300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20230921 | 171200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20230921 | 171100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20230921 | 171000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20230921 | 170900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20230921 | 170800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20230921 | 170700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20230921 | 170600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20230921 | 170500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20230921 | 170400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20230921 | 170300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20230921 | 170200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20230921 | 170100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20230921 | 170000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20230921 | 165900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20230921 | 165800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20230921 | 165700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20230921 | 165600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20230921 | 165500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20230921 | 165400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 123 | 20230921 | 165300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20230921 | 165200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20230921 | 165100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20230921 | 165000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20230921 | 164900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20230921 | 164800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20230921 | 164700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20230921 | 164600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20230921 | 164500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20230921 | 164400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20230921 | 164300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20230921 | 164200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20230921 | 164100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20230921 | 164000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20230921 | 163900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20230921 | 163800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20230921 | 163700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20230921 | 163600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20230921 | 163500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20230921 | 163400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20230921 | 163300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20230921 | 163200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20230921 | 163100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20230921 | 163000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20230921 | 162900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20230921 | 162800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20230921 | 162700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20230921 | 162600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20230921 | 162500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20230921 | 162400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 153 | 20230921 | 162300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20230921 | 162200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20230921 | 162100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20230921 | 162000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20230921 | 161900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20230921 | 161800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20230921 | 161700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20230921 | 161600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20230921 | 161500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20230921 | 161400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20230921 | 161300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20230921 | 161200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20230921 | 161100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20230921 | 161000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20230921 | 160900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20230921 | 160800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20230921 | 160700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20230921 | 160600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20230921 | 160500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20230921 | 160400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20230921 | 160300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20230921 | 160200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20230921 | 160100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20230921 | 160000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20230921 | 155900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20230921 | 155800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20230921 | 155700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20230921 | 155600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20230921 | 155500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20230921 | 155400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 183 | 20230921 | 155300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20230921 | 155200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20230921 | 155100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20230921 | 155000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20230921 | 154900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20230921 | 154800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20230921 | 154700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20230921 | 154600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20230921 | 154500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20230921 | 154400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20230921 | 154300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20230921 | 154200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20230921 | 154100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20230921 | 154000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20230921 | 153900 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20230921 | 153800 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20230921 | 153700 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20230921 | 153600 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20230921 | 153500 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20230921 | 153400 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20230921 | 153300 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20230921 | 153200 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20230921 | 153100 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20230921 | 153000 | 1119910460 | 4100 | 4100 | 4100 | 4100 | 4717 |
| 207 | 20230921 | 152900 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20230921 | 152800 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20230921 | 152700 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20230921 | 152600 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20230921 | 152500 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20230921 | 152400 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 213 | 20230921 | 152300 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 214 | 20230921 | 152200 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 215 | 20230921 | 152100 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 216 | 20230921 | 152000 | 1100570760 | 4080 | 4080 | 4080 | 4080 | 0 |
| 217 | 20230921 | 151900 | 1100570760 | 4080 | 4100 | 4100 | 4080 | 297 |
| 218 | 20230921 | 151800 | 1099353900 | 4080 | 4085 | 4085 | 4080 | 3450 |
| 219 | 20230921 | 151700 | 1085275455 | 4085 | 4100 | 4100 | 4085 | 443 |
| 220 | 20230921 | 151600 | 1083464800 | 4100 | 4100 | 4100 | 4090 | 1230 |
| 221 | 20230921 | 151500 | 1078426255 | 4100 | 4100 | 4100 | 4100 | 212 |
| 222 | 20230921 | 151400 | 1077557055 | 4105 | 4105 | 4105 | 4105 | 0 |
| 223 | 20230921 | 151300 | 1077557055 | 4105 | 4095 | 4105 | 4095 | 110 |
| 224 | 20230921 | 151200 | 1077106505 | 4090 | 4090 | 4090 | 4090 | 0 |
| 225 | 20230921 | 151100 | 1077106505 | 4090 | 4090 | 4090 | 4090 | 0 |
| 226 | 20230921 | 151000 | 1077106505 | 4090 | 4100 | 4105 | 4090 | 525 |
| 227 | 20230921 | 150900 | 1074957760 | 4100 | 4105 | 4105 | 4100 | 65 |
| 228 | 20230921 | 150800 | 1074691125 | 4110 | 4110 | 4110 | 4110 | 1 |
| 229 | 20230921 | 150700 | 1074687015 | 4100 | 4095 | 4110 | 4095 | 538 |
| 230 | 20230921 | 150600 | 1072477855 | 4100 | 4110 | 4110 | 4100 | 29 |
| 231 | 20230921 | 150500 | 1072358765 | 4110 | 4110 | 4110 | 4110 | 5 |
| 232 | 20230921 | 150400 | 1072338215 | 4110 | 4110 | 4110 | 4110 | 26 |
| 233 | 20230921 | 150300 | 1072231355 | 4115 | 4110 | 4115 | 4105 | 586 |
| 234 | 20230921 | 150200 | 1069825715 | 4115 | 4115 | 4115 | 4115 | 10 |
| 235 | 20230921 | 150100 | 1069784565 | 4110 | 4110 | 4115 | 4110 | 525 |
| 236 | 20230921 | 150000 | 1067626765 | 4115 | 4110 | 4115 | 4100 | 449 |
| 237 | 20230921 | 145900 | 1065781475 | 4100 | 4095 | 4100 | 4095 | 2010 |
| 238 | 20230921 | 145800 | 1057540920 | 4095 | 4090 | 4095 | 4090 | 1136 |
| 239 | 20230921 | 145700 | 1052891380 | 4090 | 4075 | 4090 | 4070 | 526 |
| 240 | 20230921 | 145600 | 1050747770 | 4085 | 4085 | 4085 | 4085 | 21 |
| 241 | 20230921 | 145500 | 1050661985 | 4085 | 4080 | 4085 | 4075 | 903 |
| 242 | 20230921 | 145400 | 1046979835 | 4075 | 4080 | 4080 | 4075 | 572 |
| 243 | 20230921 | 145300 | 1044648185 | 4085 | 4090 | 4090 | 4080 | 456 |
| 244 | 20230921 | 145200 | 1042786825 | 4090 | 4090 | 4090 | 4090 | 171 |
| 245 | 20230921 | 145100 | 1042087435 | 4085 | 4095 | 4095 | 4085 | 1253 |
| 246 | 20230921 | 145000 | 1036956410 | 4085 | 4090 | 4100 | 4080 | 3809 |
| 247 | 20230921 | 144900 | 1021401610 | 4090 | 4100 | 4100 | 4090 | 1323 |
| 248 | 20230921 | 144800 | 1015987310 | 4100 | 4100 | 4100 | 4100 | 47 |
| 249 | 20230921 | 144700 | 1015794610 | 4100 | 4105 | 4105 | 4100 | 735 |
| 250 | 20230921 | 144600 | 1012777570 | 4105 | 4105 | 4105 | 4105 | 70 |
| 251 | 20230921 | 144500 | 1012490220 | 4105 | 4100 | 4105 | 4100 | 31 |
| 252 | 20230921 | 144400 | 1012363070 | 4105 | 4100 | 4105 | 4100 | 234 |
| 253 | 20230921 | 144300 | 1011402625 | 4100 | 4100 | 4105 | 4100 | 356 |
| 254 | 20230921 | 144200 | 1009942990 | 4100 | 4100 | 4100 | 4100 | 80 |
| 255 | 20230921 | 144100 | 1009614990 | 4105 | 4105 | 4105 | 4105 | 20 |
| 256 | 20230921 | 144000 | 1009532890 | 4110 | 4110 | 4110 | 4110 | 72 |
| 257 | 20230921 | 143900 | 1009236970 | 4110 | 4110 | 4110 | 4110 | 15 |
| 258 | 20230921 | 143800 | 1009175320 | 4115 | 4115 | 4115 | 4115 | 0 |
| 259 | 20230921 | 143700 | 1009175320 | 4115 | 4115 | 4115 | 4115 | 0 |
| 260 | 20230921 | 143600 | 1009175320 | 4115 | 4115 | 4115 | 4115 | 100 |
| 261 | 20230921 | 143500 | 1008763820 | 4115 | 4115 | 4115 | 4115 | 0 |
| 262 | 20230921 | 143400 | 1008763820 | 4115 | 4115 | 4115 | 4115 | 3 |
| 263 | 20230921 | 143300 | 1008751475 | 4115 | 4115 | 4115 | 4115 | 0 |
| 264 | 20230921 | 143200 | 1008751475 | 4115 | 4115 | 4115 | 4115 | 0 |
| 265 | 20230921 | 143100 | 1008751475 | 4115 | 4115 | 4115 | 4115 | 3 |
| 266 | 20230921 | 143000 | 1008739130 | 4120 | 4120 | 4120 | 4120 | 0 |
| 267 | 20230921 | 142900 | 1008739130 | 4120 | 4120 | 4120 | 4120 | 0 |
| 268 | 20230921 | 142800 | 1008739130 | 4120 | 4100 | 4120 | 4100 | 1034 |
| 269 | 20230921 | 142700 | 1004480460 | 4100 | 4100 | 4100 | 4100 | 51 |
| 270 | 20230921 | 142600 | 1004271360 | 4110 | 4110 | 4110 | 4110 | 0 |
| 271 | 20230921 | 142500 | 1004271360 | 4110 | 4095 | 4110 | 4095 | 1415 |
| 272 | 20230921 | 142400 | 998470030 | 4100 | 4105 | 4105 | 4100 | 2318 |
| 273 | 20230921 | 142300 | 988966155 | 4100 | 4100 | 4100 | 4100 | 0 |
| 274 | 20230921 | 142200 | 988966155 | 4100 | 4100 | 4100 | 4100 | 1450 |
| 275 | 20230921 | 142100 | 983021155 | 4100 | 4100 | 4100 | 4100 | 120 |
| 276 | 20230921 | 142000 | 982529155 | 4100 | 4095 | 4100 | 4095 | 598 |
| 277 | 20230921 | 141900 | 980078445 | 4090 | 4090 | 4090 | 4090 | 501 |
| 278 | 20230921 | 141800 | 978029355 | 4085 | 4105 | 4105 | 4085 | 11111 |
| 279 | 20230921 | 141700 | 932627745 | 4100 | 4100 | 4100 | 4100 | 0 |
| 280 | 20230921 | 141600 | 932627745 | 4100 | 4100 | 4100 | 4100 | 0 |
| 281 | 20230921 | 141500 | 932627745 | 4100 | 4100 | 4100 | 4100 | 0 |
| 282 | 20230921 | 141400 | 932627745 | 4100 | 4100 | 4100 | 4100 | 0 |
| 283 | 20230921 | 141300 | 932627745 | 4100 | 4100 | 4100 | 4100 | 0 |
| 284 | 20230921 | 141200 | 932627745 | 4100 | 4100 | 4100 | 4100 | 19 |
| 285 | 20230921 | 141100 | 932549845 | 4100 | 4100 | 4100 | 4100 | 45 |
| 286 | 20230921 | 141000 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 287 | 20230921 | 140900 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 288 | 20230921 | 140800 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 289 | 20230921 | 140700 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 290 | 20230921 | 140600 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 291 | 20230921 | 140500 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 292 | 20230921 | 140400 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 293 | 20230921 | 140300 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 294 | 20230921 | 140200 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 295 | 20230921 | 140100 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 296 | 20230921 | 140000 | 932365345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 297 | 20230921 | 135900 | 932365345 | 4100 | 4100 | 4100 | 4100 | 50 |
| 298 | 20230921 | 135800 | 932160345 | 4095 | 4095 | 4095 | 4095 | 0 |
| 299 | 20230921 | 135700 | 932160345 | 4095 | 4095 | 4095 | 4095 | 0 |
| 300 | 20230921 | 135600 | 932160345 | 4095 | 4120 | 4120 | 4095 | 3000 |
| 301 | 20230921 | 135500 | 919840675 | 4130 | 4130 | 4130 | 4130 | 1000 |
| 302 | 20230921 | 135400 | 915710675 | 4120 | 4120 | 4120 | 4120 | 0 |
| 303 | 20230921 | 135300 | 915710675 | 4120 | 4120 | 4120 | 4120 | 0 |
| 304 | 20230921 | 135200 | 915710675 | 4120 | 4120 | 4120 | 4120 | 0 |
| 305 | 20230921 | 135100 | 915710675 | 4120 | 4120 | 4120 | 4120 | 0 |
| 306 | 20230921 | 135000 | 915710675 | 4120 | 4120 | 4120 | 4120 | 59 |
| 307 | 20230921 | 134900 | 915467595 | 4120 | 4130 | 4130 | 4120 | 611 |
| 308 | 20230921 | 134800 | 912947570 | 4125 | 4125 | 4125 | 4125 | 0 |
| 309 | 20230921 | 134700 | 912947570 | 4125 | 4125 | 4125 | 4125 | 0 |
| 310 | 20230921 | 134600 | 912947570 | 4125 | 4130 | 4130 | 4125 | 571 |
| 311 | 20230921 | 134500 | 910589345 | 4130 | 4130 | 4130 | 4130 | 50 |
| 312 | 20230921 | 134400 | 910382845 | 4130 | 4130 | 4130 | 4130 | 1017 |
| 313 | 20230921 | 134300 | 906182635 | 4130 | 4130 | 4130 | 4130 | 371 |
| 314 | 20230921 | 134200 | 904650405 | 4130 | 4130 | 4130 | 4130 | 1340 |
| 315 | 20230921 | 134100 | 899116205 | 4125 | 4125 | 4125 | 4125 | 0 |
| 316 | 20230921 | 134000 | 899116205 | 4125 | 4125 | 4125 | 4125 | 652 |
| 317 | 20230921 | 133900 | 896426705 | 4125 | 4125 | 4125 | 4125 | 5 |
| 318 | 20230921 | 133800 | 896406080 | 4125 | 4125 | 4125 | 4125 | 2 |
| 319 | 20230921 | 133700 | 896397830 | 4125 | 4125 | 4125 | 4125 | 2 |
| 320 | 20230921 | 133600 | 896389580 | 4120 | 4105 | 4120 | 4105 | 12172 |
| 321 | 20230921 | 133500 | 846312360 | 4110 | 4100 | 4110 | 4100 | 1486 |
| 322 | 20230921 | 133400 | 840205760 | 4110 | 4110 | 4110 | 4110 | 0 |
| 323 | 20230921 | 133300 | 840205760 | 4110 | 4110 | 4110 | 4110 | 100 |
| 324 | 20230921 | 133200 | 839794760 | 4110 | 4110 | 4110 | 4110 | 0 |
| 325 | 20230921 | 133100 | 839794760 | 4110 | 4110 | 4110 | 4110 | 0 |
| 326 | 20230921 | 133000 | 839794760 | 4110 | 4110 | 4110 | 4110 | 0 |
| 327 | 20230921 | 132900 | 839794760 | 4110 | 4110 | 4110 | 4110 | 13 |
| 328 | 20230921 | 132800 | 839741330 | 4110 | 4110 | 4110 | 4110 | 10 |
| 329 | 20230921 | 132700 | 839700230 | 4115 | 4115 | 4115 | 4115 | 0 |
| 330 | 20230921 | 132600 | 839700230 | 4115 | 4110 | 4115 | 4110 | 102 |
| 331 | 20230921 | 132500 | 839281005 | 4110 | 4110 | 4110 | 4110 | 0 |
| 332 | 20230921 | 132400 | 839281005 | 4110 | 4100 | 4110 | 4100 | 100 |
| 333 | 20230921 | 132300 | 838870120 | 4095 | 4095 | 4095 | 4095 | 35 |
| 334 | 20230921 | 132200 | 838726795 | 4070 | 4085 | 4085 | 4070 | 2500 |
| 335 | 20230921 | 132100 | 828532110 | 4085 | 4095 | 4095 | 4085 | 911 |
| 336 | 20230921 | 132000 | 824803210 | 4090 | 4105 | 4105 | 4070 | 2577 |
| 337 | 20230921 | 131900 | 814278865 | 4095 | 4100 | 4100 | 4095 | 220 |
| 338 | 20230921 | 131800 | 813377865 | 4100 | 4100 | 4100 | 4100 | 20 |
| 339 | 20230921 | 131700 | 813295865 | 4110 | 4105 | 4110 | 4070 | 33876 |
| 340 | 20230921 | 131600 | 675081265 | 4110 | 4110 | 4110 | 4110 | 0 |
| 341 | 20230921 | 131500 | 675081265 | 4110 | 4110 | 4110 | 4110 | 358 |
| 342 | 20230921 | 131400 | 673609885 | 4110 | 4110 | 4115 | 4110 | 719 |
| 343 | 20230921 | 131300 | 670654745 | 4110 | 4110 | 4110 | 4110 | 0 |
| 344 | 20230921 | 131200 | 670654745 | 4110 | 4115 | 4115 | 4110 | 999 |
| 345 | 20230921 | 131100 | 666547895 | 4115 | 4115 | 4115 | 4115 | 40 |
| 346 | 20230921 | 131000 | 666383295 | 4120 | 4120 | 4120 | 4120 | 0 |
| 347 | 20230921 | 130900 | 666383295 | 4120 | 4120 | 4120 | 4120 | 0 |
| 348 | 20230921 | 130800 | 666383295 | 4120 | 4120 | 4120 | 4120 | 1 |
| 349 | 20230921 | 130700 | 666379175 | 4120 | 4120 | 4120 | 4110 | 378 |
| 350 | 20230921 | 130600 | 664824245 | 4120 | 4110 | 4120 | 4110 | 652 |
| 351 | 20230921 | 130500 | 662144505 | 4110 | 4110 | 4110 | 4110 | 300 |
| 352 | 20230921 | 130400 | 660911505 | 4110 | 4115 | 4115 | 4110 | 677 |
| 353 | 20230921 | 130300 | 658129025 | 4115 | 4115 | 4115 | 4115 | 48 |
| 354 | 20230921 | 130200 | 657931505 | 4115 | 4115 | 4115 | 4115 | 0 |
| 355 | 20230921 | 130100 | 657931505 | 4115 | 4115 | 4115 | 4115 | 129 |
| 356 | 20230921 | 130000 | 657400670 | 4115 | 4115 | 4115 | 4115 | 0 |
| 357 | 20230921 | 125900 | 657400670 | 4115 | 4115 | 4115 | 4115 | 0 |
| 358 | 20230921 | 125800 | 657400670 | 4115 | 4115 | 4115 | 4115 | 100 |
| 359 | 20230921 | 125700 | 656989170 | 4120 | 4120 | 4120 | 4120 | 32 |
| 360 | 20230921 | 125600 | 656857330 | 4125 | 4125 | 4125 | 4125 | 0 |
| 361 | 20230921 | 125500 | 656857330 | 4125 | 4125 | 4125 | 4125 | 0 |
| 362 | 20230921 | 125400 | 656857330 | 4125 | 4125 | 4125 | 4125 | 1 |
| 363 | 20230921 | 125300 | 656853205 | 4125 | 4120 | 4125 | 4120 | 176 |
| 364 | 20230921 | 125200 | 656127545 | 4120 | 4120 | 4120 | 4120 | 0 |
| 365 | 20230921 | 125100 | 656127545 | 4120 | 4120 | 4120 | 4120 | 280 |
| 366 | 20230921 | 125000 | 654973945 | 4125 | 4125 | 4125 | 4125 | 0 |
| 367 | 20230921 | 124900 | 654973945 | 4125 | 4125 | 4125 | 4125 | 0 |
| 368 | 20230921 | 124800 | 654973945 | 4125 | 4125 | 4125 | 4125 | 1 |
| 369 | 20230921 | 124700 | 654969820 | 4125 | 4125 | 4125 | 4125 | 0 |
| 370 | 20230921 | 124600 | 654969820 | 4125 | 4125 | 4125 | 4125 | 0 |
| 371 | 20230921 | 124500 | 654969820 | 4125 | 4120 | 4125 | 4120 | 2 |
| 372 | 20230921 | 124400 | 654961575 | 4125 | 4125 | 4125 | 4125 | 0 |
| 373 | 20230921 | 124300 | 654961575 | 4125 | 4130 | 4130 | 4125 | 95 |
| 374 | 20230921 | 124200 | 654569685 | 4130 | 4130 | 4130 | 4130 | 0 |
| 375 | 20230921 | 124100 | 654569685 | 4130 | 4130 | 4130 | 4130 | 0 |
| 376 | 20230921 | 124000 | 654569685 | 4130 | 4130 | 4130 | 4130 | 0 |
| 377 | 20230921 | 123900 | 654569685 | 4130 | 4125 | 4130 | 4125 | 105 |
| 378 | 20230921 | 123800 | 654136535 | 4125 | 4125 | 4125 | 4125 | 164 |
| 379 | 20230921 | 123700 | 653460035 | 4125 | 4125 | 4125 | 4125 | 336 |
| 380 | 20230921 | 123600 | 652074035 | 4130 | 4130 | 4130 | 4130 | 0 |
| 381 | 20230921 | 123500 | 652074035 | 4130 | 4130 | 4130 | 4130 | 2000 |
| 382 | 20230921 | 123400 | 643814035 | 4130 | 4130 | 4130 | 4130 | 0 |
| 383 | 20230921 | 123300 | 643814035 | 4130 | 4130 | 4130 | 4130 | 0 |
| 384 | 20230921 | 123200 | 643814035 | 4130 | 4130 | 4130 | 4130 | 4 |
| 385 | 20230921 | 123100 | 643797515 | 4115 | 4115 | 4115 | 4115 | 0 |
| 386 | 20230921 | 123000 | 643797515 | 4115 | 4115 | 4115 | 4115 | 0 |
| 387 | 20230921 | 122900 | 643797515 | 4115 | 4115 | 4115 | 4110 | 741 |
| 388 | 20230921 | 122800 | 640749305 | 4115 | 4115 | 4115 | 4115 | 0 |
| 389 | 20230921 | 122700 | 640749305 | 4115 | 4115 | 4115 | 4115 | 2 |
| 390 | 20230921 | 122600 | 640741075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 391 | 20230921 | 122500 | 640741075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 392 | 20230921 | 122400 | 640741075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 393 | 20230921 | 122300 | 640741075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 394 | 20230921 | 122200 | 640741075 | 4135 | 4135 | 4135 | 4135 | 3 |
| 395 | 20230921 | 122100 | 640728670 | 4120 | 4120 | 4120 | 4120 | 12 |
| 396 | 20230921 | 122000 | 640679230 | 4110 | 4120 | 4120 | 4100 | 17900 |
| 397 | 20230921 | 121900 | 567121920 | 4120 | 4125 | 4125 | 4120 | 1924 |
| 398 | 20230921 | 121800 | 559193515 | 4125 | 4125 | 4125 | 4125 | 5 |
| 399 | 20230921 | 121700 | 559172890 | 4125 | 4125 | 4125 | 4125 | 200 |
| 400 | 20230921 | 121600 | 558347890 | 4125 | 4125 | 4125 | 4125 | 1 |
| 401 | 20230921 | 121500 | 558343765 | 4125 | 4125 | 4125 | 4125 | 0 |
| 402 | 20230921 | 121400 | 558343765 | 4125 | 4125 | 4125 | 4125 | 0 |
| 403 | 20230921 | 121300 | 558343765 | 4125 | 4125 | 4125 | 4125 | 411 |
| 404 | 20230921 | 121200 | 556648390 | 4125 | 4125 | 4125 | 4125 | 400 |
| 405 | 20230921 | 121100 | 554998390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 406 | 20230921 | 121000 | 554998390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 407 | 20230921 | 120900 | 554998390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 408 | 20230921 | 120800 | 554998390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 409 | 20230921 | 120700 | 554998390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 410 | 20230921 | 120600 | 554998390 | 4140 | 4125 | 4140 | 4115 | 2508 |
| 411 | 20230921 | 120500 | 544670555 | 4125 | 4130 | 4135 | 4125 | 1277 |
| 412 | 20230921 | 120400 | 539401710 | 4130 | 4130 | 4130 | 4130 | 395 |
| 413 | 20230921 | 120300 | 537770360 | 4130 | 4130 | 4130 | 4130 | 0 |
| 414 | 20230921 | 120200 | 537770360 | 4130 | 4130 | 4130 | 4130 | 20 |
| 415 | 20230921 | 120100 | 537687760 | 4125 | 4125 | 4125 | 4125 | 0 |
| 416 | 20230921 | 120000 | 537687760 | 4125 | 4125 | 4125 | 4125 | 359 |
| 417 | 20230921 | 115900 | 536206885 | 4125 | 4120 | 4125 | 4120 | 136 |
| 418 | 20230921 | 115800 | 535646385 | 4120 | 4120 | 4120 | 4120 | 1 |
| 419 | 20230921 | 115700 | 535642265 | 4120 | 4120 | 4120 | 4120 | 1814 |
| 420 | 20230921 | 115600 | 528168585 | 4120 | 4120 | 4120 | 4120 | 1300 |
| 421 | 20230921 | 115500 | 522812585 | 4125 | 4125 | 4125 | 4125 | 142 |
| 422 | 20230921 | 115400 | 522226835 | 4120 | 4125 | 4125 | 4120 | 508 |
| 423 | 20230921 | 115300 | 520132875 | 4125 | 4125 | 4125 | 4125 | 29 |
| 424 | 20230921 | 115200 | 520013250 | 4120 | 4125 | 4125 | 4120 | 822 |
| 425 | 20230921 | 115100 | 516622725 | 4140 | 4140 | 4140 | 4140 | 0 |
| 426 | 20230921 | 115000 | 516622725 | 4140 | 4125 | 4140 | 4125 | 1734 |
| 427 | 20230921 | 114900 | 509465475 | 4125 | 4125 | 4125 | 4125 | 291 |
| 428 | 20230921 | 114800 | 508265100 | 4125 | 4120 | 4125 | 4120 | 1038 |
| 429 | 20230921 | 114700 | 503987700 | 4120 | 4120 | 4120 | 4120 | 0 |
| 430 | 20230921 | 114600 | 503987700 | 4120 | 4130 | 4130 | 4120 | 4858 |
| 431 | 20230921 | 114500 | 483939390 | 4135 | 4135 | 4135 | 4135 | 1752 |
| 432 | 20230921 | 114400 | 476694870 | 4135 | 4140 | 4140 | 4135 | 153 |
| 433 | 20230921 | 114300 | 476061950 | 4140 | 4140 | 4140 | 4140 | 0 |
| 434 | 20230921 | 114200 | 476061950 | 4140 | 4140 | 4140 | 4140 | 10 |
| 435 | 20230921 | 114100 | 476020550 | 4140 | 4140 | 4140 | 4140 | 72 |
| 436 | 20230921 | 114000 | 475722470 | 4135 | 4140 | 4140 | 4135 | 187 |
| 437 | 20230921 | 113900 | 474949215 | 4135 | 4140 | 4140 | 4135 | 635 |
| 438 | 20230921 | 113800 | 472321905 | 4135 | 4135 | 4135 | 4135 | 163 |
| 439 | 20230921 | 113700 | 471647900 | 4140 | 4140 | 4140 | 4140 | 0 |
| 440 | 20230921 | 113600 | 471647900 | 4140 | 4140 | 4140 | 4140 | 93 |
| 441 | 20230921 | 113500 | 471262880 | 4135 | 4135 | 4135 | 4135 | 2 |
| 442 | 20230921 | 113400 | 471254610 | 4140 | 4140 | 4140 | 4140 | 29 |
| 443 | 20230921 | 113300 | 471134550 | 4140 | 4140 | 4140 | 4140 | 0 |
| 444 | 20230921 | 113200 | 471134550 | 4140 | 4140 | 4140 | 4140 | 1069 |
| 445 | 20230921 | 113100 | 466708890 | 4140 | 4140 | 4140 | 4140 | 111 |
| 446 | 20230921 | 113000 | 466249350 | 4140 | 4140 | 4140 | 4140 | 0 |
| 447 | 20230921 | 112900 | 466249350 | 4140 | 4140 | 4140 | 4140 | 483 |
| 448 | 20230921 | 112800 | 464249730 | 4140 | 4140 | 4140 | 4140 | 0 |
| 449 | 20230921 | 112700 | 464249730 | 4140 | 4145 | 4145 | 4140 | 451 |
| 450 | 20230921 | 112600 | 462380340 | 4145 | 4145 | 4145 | 4145 | 3 |
| 451 | 20230921 | 112500 | 462367905 | 4145 | 4150 | 4150 | 4145 | 1092 |
| 452 | 20230921 | 112400 | 457841540 | 4155 | 4155 | 4155 | 4155 | 0 |
| 453 | 20230921 | 112300 | 457841540 | 4155 | 4155 | 4155 | 4155 | 1 |
| 454 | 20230921 | 112200 | 457837385 | 4145 | 4145 | 4145 | 4145 | 1 |
| 455 | 20230921 | 112100 | 457833240 | 4155 | 4155 | 4155 | 4155 | 4 |
| 456 | 20230921 | 112000 | 457816620 | 4145 | 4145 | 4145 | 4145 | 316 |
| 457 | 20230921 | 111900 | 456506800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 458 | 20230921 | 111800 | 456506800 | 4140 | 4145 | 4145 | 4140 | 20 |
| 459 | 20230921 | 111700 | 456423980 | 4155 | 4155 | 4155 | 4155 | 90 |
| 460 | 20230921 | 111600 | 456050030 | 4155 | 4155 | 4155 | 4155 | 1460 |
| 461 | 20230921 | 111500 | 449983730 | 4140 | 4140 | 4140 | 4140 | 20 |
| 462 | 20230921 | 111400 | 449900930 | 4155 | 4155 | 4155 | 4155 | 0 |
| 463 | 20230921 | 111300 | 449900930 | 4155 | 4150 | 4155 | 4150 | 1001 |
| 464 | 20230921 | 111200 | 445746775 | 4155 | 4155 | 4155 | 4155 | 11 |
| 465 | 20230921 | 111100 | 445701070 | 4140 | 4140 | 4140 | 4140 | 0 |
| 466 | 20230921 | 111000 | 445701070 | 4140 | 4140 | 4140 | 4140 | 0 |
| 467 | 20230921 | 110900 | 445701070 | 4140 | 4140 | 4140 | 4140 | 0 |
| 468 | 20230921 | 110800 | 445701070 | 4140 | 4140 | 4140 | 4140 | 5 |
| 469 | 20230921 | 110700 | 445680370 | 4140 | 4140 | 4140 | 4140 | 0 |
| 470 | 20230921 | 110600 | 445680370 | 4140 | 4140 | 4140 | 4140 | 62 |
| 471 | 20230921 | 110500 | 445423690 | 4140 | 4140 | 4140 | 4140 | 0 |
| 472 | 20230921 | 110400 | 445423690 | 4140 | 4145 | 4145 | 4140 | 2009 |
| 473 | 20230921 | 110300 | 437104640 | 4145 | 4145 | 4145 | 4145 | 2 |
| 474 | 20230921 | 110200 | 437096350 | 4150 | 4150 | 4150 | 4150 | 44 |
| 475 | 20230921 | 110100 | 436913750 | 4150 | 4155 | 4155 | 4150 | 6 |
| 476 | 20230921 | 110000 | 436888845 | 4150 | 4150 | 4150 | 4150 | 211 |
| 477 | 20230921 | 105900 | 436013195 | 4145 | 4150 | 4150 | 4145 | 95 |
| 478 | 20230921 | 105800 | 435619240 | 4150 | 4155 | 4155 | 4150 | 241 |
| 479 | 20230921 | 105700 | 434618485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 480 | 20230921 | 105600 | 434618485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 481 | 20230921 | 105500 | 434618485 | 4160 | 4160 | 4160 | 4160 | 10 |
| 482 | 20230921 | 105400 | 434576885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 483 | 20230921 | 105300 | 434576885 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 484 | 20230921 | 105200 | 430416885 | 4155 | 4160 | 4160 | 4155 | 353 |
| 485 | 20230921 | 105100 | 428948670 | 4160 | 4160 | 4160 | 4160 | 0 |
| 486 | 20230921 | 105000 | 428948670 | 4160 | 4160 | 4160 | 4160 | 0 |
| 487 | 20230921 | 104900 | 428948670 | 4160 | 4160 | 4160 | 4160 | 10 |
| 488 | 20230921 | 104800 | 428907070 | 4155 | 4155 | 4155 | 4155 | 0 |
| 489 | 20230921 | 104700 | 428907070 | 4155 | 4155 | 4155 | 4155 | 0 |
| 490 | 20230921 | 104600 | 428907070 | 4155 | 4155 | 4155 | 4155 | 50 |
| 491 | 20230921 | 104500 | 428699320 | 4155 | 4155 | 4155 | 4155 | 100 |
| 492 | 20230921 | 104400 | 428283820 | 4160 | 4160 | 4160 | 4160 | 11 |
| 493 | 20230921 | 104300 | 428238060 | 4155 | 4150 | 4165 | 4150 | 250 |
| 494 | 20230921 | 104200 | 427199020 | 4150 | 4150 | 4150 | 4150 | 5 |
| 495 | 20230921 | 104100 | 427178270 | 4135 | 4135 | 4135 | 4135 | 17 |
| 496 | 20230921 | 104000 | 427107975 | 4135 | 4135 | 4135 | 4135 | 30 |
| 497 | 20230921 | 103900 | 426983925 | 4130 | 4130 | 4130 | 4130 | 2000 |
| 498 | 20230921 | 103800 | 418723925 | 4130 | 4130 | 4130 | 4130 | 32 |
| 499 | 20230921 | 103700 | 418591765 | 4130 | 4135 | 4135 | 4130 | 35 |
| 500 | 20230921 | 103600 | 418447210 | 4125 | 4125 | 4125 | 4125 | 0 |
| 501 | 20230921 | 103500 | 418447210 | 4125 | 4125 | 4125 | 4125 | 273 |
| 502 | 20230921 | 103400 | 417321085 | 4120 | 4120 | 4120 | 4120 | 0 |
| 503 | 20230921 | 103300 | 417321085 | 4120 | 4130 | 4135 | 4120 | 3746 |
| 504 | 20230921 | 103200 | 401867105 | 4130 | 4130 | 4130 | 4130 | 54 |
| 505 | 20230921 | 103100 | 401644085 | 4130 | 4130 | 4130 | 4130 | 66 |
| 506 | 20230921 | 103000 | 401371505 | 4135 | 4135 | 4135 | 4135 | 10 |
| 507 | 20230921 | 102900 | 401330155 | 4135 | 4135 | 4135 | 4135 | 2 |
| 508 | 20230921 | 102800 | 401321885 | 4130 | 4130 | 4130 | 4130 | 1000 |
| 509 | 20230921 | 102700 | 397191885 | 4130 | 4125 | 4130 | 4125 | 1703 |
| 510 | 20230921 | 102600 | 390159125 | 4125 | 4125 | 4125 | 4125 | 50 |
| 511 | 20230921 | 102500 | 389952875 | 4130 | 4130 | 4130 | 4130 | 0 |
| 512 | 20230921 | 102400 | 389952875 | 4130 | 4130 | 4130 | 4130 | 2 |
| 513 | 20230921 | 102300 | 389944615 | 4130 | 4125 | 4130 | 4120 | 139 |
| 514 | 20230921 | 102200 | 389371345 | 4125 | 4130 | 4130 | 4125 | 382 |
| 515 | 20230921 | 102100 | 387794800 | 4130 | 4130 | 4130 | 4130 | 0 |
| 516 | 20230921 | 102000 | 387794800 | 4130 | 4125 | 4130 | 4125 | 567 |
| 517 | 20230921 | 101900 | 385455590 | 4125 | 4125 | 4125 | 4125 | 940 |
| 518 | 20230921 | 101800 | 381578090 | 4125 | 4125 | 4125 | 4125 | 50 |
| 519 | 20230921 | 101700 | 381371840 | 4125 | 4125 | 4125 | 4125 | 645 |
| 520 | 20230921 | 101600 | 378711215 | 4125 | 4125 | 4125 | 4125 | 596 |
| 521 | 20230921 | 101500 | 376252715 | 4125 | 4130 | 4130 | 4125 | 2900 |
| 522 | 20230921 | 101400 | 364287715 | 4135 | 4125 | 4135 | 4125 | 344 |
| 523 | 20230921 | 101300 | 362867815 | 4125 | 4130 | 4130 | 4125 | 4537 |
| 524 | 20230921 | 101200 | 344152240 | 4125 | 4140 | 4140 | 4125 | 6329 |
| 525 | 20230921 | 101100 | 318009425 | 4140 | 4145 | 4145 | 4140 | 1710 |
| 526 | 20230921 | 101000 | 310930020 | 4145 | 4150 | 4150 | 4145 | 1507 |
| 527 | 20230921 | 100900 | 304681995 | 4145 | 4145 | 4145 | 4145 | 5 |
| 528 | 20230921 | 100800 | 304661270 | 4145 | 4150 | 4150 | 4140 | 455 |
| 529 | 20230921 | 100700 | 302776940 | 4150 | 4145 | 4150 | 4140 | 120 |
| 530 | 20230921 | 100600 | 302279605 | 4140 | 4140 | 4140 | 4140 | 481 |
| 531 | 20230921 | 100500 | 300288265 | 4140 | 4160 | 4160 | 4140 | 10988 |
| 532 | 20230921 | 100400 | 254673160 | 4160 | 4160 | 4160 | 4160 | 0 |
| 533 | 20230921 | 100300 | 254673160 | 4160 | 4165 | 4165 | 4160 | 2760 |
| 534 | 20230921 | 100200 | 243190260 | 4170 | 4170 | 4170 | 4170 | 35 |
| 535 | 20230921 | 100100 | 243044310 | 4170 | 4170 | 4170 | 4170 | 0 |
| 536 | 20230921 | 100000 | 243044310 | 4170 | 4175 | 4175 | 4170 | 73 |
| 537 | 20230921 | 095900 | 242739885 | 4170 | 4170 | 4170 | 4170 | 0 |
| 538 | 20230921 | 095800 | 242739885 | 4170 | 4170 | 4170 | 4170 | 381 |
| 539 | 20230921 | 095700 | 241151115 | 4170 | 4170 | 4170 | 4170 | 579 |
| 540 | 20230921 | 095600 | 238736685 | 4170 | 4160 | 4170 | 4160 | 101 |
| 541 | 20230921 | 095500 | 238316515 | 4170 | 4165 | 4185 | 4160 | 555 |
| 542 | 20230921 | 095400 | 236003940 | 4160 | 4160 | 4160 | 4160 | 0 |
| 543 | 20230921 | 095300 | 236003940 | 4160 | 4160 | 4160 | 4160 | 450 |
| 544 | 20230921 | 095200 | 234131940 | 4160 | 4190 | 4190 | 4160 | 6293 |
| 545 | 20230921 | 095100 | 207928425 | 4190 | 4175 | 4190 | 4175 | 205 |
| 546 | 20230921 | 095000 | 207071695 | 4170 | 4180 | 4180 | 4170 | 605 |
| 547 | 20230921 | 094900 | 204547555 | 4180 | 4180 | 4180 | 4175 | 656 |
| 548 | 20230921 | 094800 | 201807975 | 4175 | 4175 | 4175 | 4175 | 60 |
| 549 | 20230921 | 094700 | 201557475 | 4165 | 4165 | 4165 | 4165 | 826 |
| 550 | 20230921 | 094600 | 198117185 | 4165 | 4165 | 4165 | 4165 | 0 |
| 551 | 20230921 | 094500 | 198117185 | 4165 | 4165 | 4165 | 4165 | 642 |
| 552 | 20230921 | 094400 | 195443255 | 4165 | 4170 | 4170 | 4165 | 2865 |
| 553 | 20230921 | 094300 | 183502805 | 4170 | 4180 | 4180 | 4170 | 4481 |
| 554 | 20230921 | 094200 | 164795525 | 4175 | 4180 | 4180 | 4175 | 4311 |
| 555 | 20230921 | 094100 | 146776105 | 4185 | 4195 | 4195 | 4185 | 2275 |
| 556 | 20230921 | 094000 | 137253640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 557 | 20230921 | 093900 | 137253640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 558 | 20230921 | 093800 | 137253640 | 4210 | 4195 | 4210 | 4195 | 21 |
| 559 | 20230921 | 093700 | 137165530 | 4190 | 4190 | 4190 | 4190 | 5494 |
| 560 | 20230921 | 093600 | 114145670 | 4190 | 4190 | 4190 | 4190 | 134 |
| 561 | 20230921 | 093500 | 113584210 | 4190 | 4190 | 4190 | 4180 | 571 |
| 562 | 20230921 | 093400 | 111194720 | 4190 | 4190 | 4190 | 4185 | 3617 |
| 563 | 20230921 | 093300 | 96050575 | 4190 | 4190 | 4195 | 4190 | 2523 |
| 564 | 20230921 | 093200 | 85479190 | 4195 | 4195 | 4195 | 4195 | 2924 |
| 565 | 20230921 | 093100 | 73213010 | 4195 | 4200 | 4200 | 4195 | 940 |
| 566 | 20230921 | 093000 | 69265015 | 4205 | 4205 | 4205 | 4205 | 269 |
| 567 | 20230921 | 092900 | 68133870 | 4210 | 4210 | 4210 | 4210 | 241 |
| 568 | 20230921 | 092800 | 67119260 | 4210 | 4210 | 4210 | 4210 | 539 |
| 569 | 20230921 | 092700 | 64850070 | 4210 | 4215 | 4215 | 4210 | 337 |
| 570 | 20230921 | 092600 | 63431290 | 4220 | 4220 | 4220 | 4220 | 0 |
| 571 | 20230921 | 092500 | 63431290 | 4220 | 4220 | 4220 | 4220 | 0 |
| 572 | 20230921 | 092400 | 63431290 | 4220 | 4220 | 4220 | 4220 | 160 |
| 573 | 20230921 | 092300 | 62756090 | 4220 | 4220 | 4220 | 4220 | 935 |
| 574 | 20230921 | 092200 | 58810390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 575 | 20230921 | 092100 | 58810390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 576 | 20230921 | 092000 | 58810390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 577 | 20230921 | 091900 | 58810390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 578 | 20230921 | 091800 | 58810390 | 4220 | 4220 | 4220 | 4220 | 3 |
| 579 | 20230921 | 091700 | 58797730 | 4220 | 4200 | 4225 | 4195 | 2000 |
| 580 | 20230921 | 091600 | 50375940 | 4210 | 4210 | 4210 | 4210 | 0 |
| 581 | 20230921 | 091500 | 50375940 | 4210 | 4210 | 4210 | 4210 | 970 |
| 582 | 20230921 | 091400 | 46292240 | 4200 | 4200 | 4200 | 4200 | 170 |
| 583 | 20230921 | 091300 | 45578240 | 4200 | 4200 | 4205 | 4200 | 795 |
| 584 | 20230921 | 091200 | 42238380 | 4190 | 4190 | 4190 | 4190 | 801 |
| 585 | 20230921 | 091100 | 38882190 | 4190 | 4190 | 4190 | 4190 | 200 |
| 586 | 20230921 | 091000 | 38044190 | 4190 | 4200 | 4200 | 4190 | 2028 |
| 587 | 20230921 | 090900 | 29539460 | 4205 | 4205 | 4210 | 4205 | 354 |
| 588 | 20230921 | 090800 | 28050740 | 4205 | 4205 | 4205 | 4205 | 25 |
| 589 | 20230921 | 090700 | 27945615 | 4195 | 4195 | 4195 | 4195 | 600 |
| 590 | 20230921 | 090600 | 25428615 | 4190 | 4195 | 4195 | 4190 | 1255 |
| 591 | 20230921 | 090500 | 20170115 | 4195 | 4210 | 4210 | 4195 | 518 |
| 592 | 20230921 | 090400 | 17997030 | 4195 | 4195 | 4195 | 4195 | 136 |
| 593 | 20230921 | 090300 | 17426510 | 4195 | 4195 | 4195 | 4195 | 1052 |
| 594 | 20230921 | 090200 | 13013370 | 4195 | 4195 | 4195 | 4195 | 81 |
| 595 | 20230921 | 090100 | 12673575 | 4195 | 4210 | 4210 | 4195 | 27 |
| 596 | 20230921 | 090000 | 12560220 | 4210 | 4195 | 4210 | 4195 | 2994 |