30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 3 | 20230922 | 192700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230922 | 192600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230922 | 192500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230922 | 192400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230922 | 192300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230922 | 192200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230922 | 192100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230922 | 192000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230922 | 191900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230922 | 191800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230922 | 191700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230922 | 191600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230922 | 191500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230922 | 191400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230922 | 191300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230922 | 191200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230922 | 191100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230922 | 191000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230922 | 190900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230922 | 190800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230922 | 190700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230922 | 190600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230922 | 190500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230922 | 190400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230922 | 190300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230922 | 190200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230922 | 190100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230922 | 190000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230922 | 185900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230922 | 185800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 33 | 20230922 | 185700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230922 | 185600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230922 | 185500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230922 | 185400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230922 | 185300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230922 | 185200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230922 | 185100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230922 | 185000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230922 | 184900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230922 | 184800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230922 | 184700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230922 | 184600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230922 | 184500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230922 | 184400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230922 | 184300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230922 | 184200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230922 | 184100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230922 | 184000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230922 | 183900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230922 | 183800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230922 | 183700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230922 | 183600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230922 | 183500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230922 | 183400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230922 | 183300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230922 | 183200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230922 | 183100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230922 | 183000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230922 | 182900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230922 | 182800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 63 | 20230922 | 182700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230922 | 182600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230922 | 182500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230922 | 182400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230922 | 182300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230922 | 182200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230922 | 182100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230922 | 182000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230922 | 181900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230922 | 181800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230922 | 181700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230922 | 181600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230922 | 181500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230922 | 181400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230922 | 181300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230922 | 181200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230922 | 181100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230922 | 181000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230922 | 180900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230922 | 180800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230922 | 180700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230922 | 180600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230922 | 180500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230922 | 180400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230922 | 180300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230922 | 180200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230922 | 180100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230922 | 180000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230922 | 175900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230922 | 175800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 93 | 20230922 | 175700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230922 | 175600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230922 | 175500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230922 | 175400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230922 | 175300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230922 | 175200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230922 | 175100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230922 | 175000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230922 | 174900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230922 | 174800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230922 | 174700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230922 | 174600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230922 | 174500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230922 | 174400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230922 | 174300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230922 | 174200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230922 | 174100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230922 | 174000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230922 | 173900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230922 | 173800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230922 | 173700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230922 | 173600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230922 | 173500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230922 | 173400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230922 | 173300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230922 | 173200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230922 | 173100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230922 | 173000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230922 | 172900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230922 | 172800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 123 | 20230922 | 172700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230922 | 172600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230922 | 172500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230922 | 172400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230922 | 172300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230922 | 172200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230922 | 172100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230922 | 172000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230922 | 171900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230922 | 171800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230922 | 171700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230922 | 171600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230922 | 171500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230922 | 171400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230922 | 171300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230922 | 171200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230922 | 171100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230922 | 171000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230922 | 170900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230922 | 170800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230922 | 170700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230922 | 170600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230922 | 170500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230922 | 170400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230922 | 170300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230922 | 170200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230922 | 170100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230922 | 170000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230922 | 165900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230922 | 165800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 153 | 20230922 | 165700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230922 | 165600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230922 | 165500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230922 | 165400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230922 | 165300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230922 | 165200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230922 | 165100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230922 | 165000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230922 | 164900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230922 | 164800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230922 | 164700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230922 | 164600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230922 | 164500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230922 | 164400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230922 | 164300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230922 | 164200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230922 | 164100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230922 | 164000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230922 | 163900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230922 | 163800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230922 | 163700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230922 | 163600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230922 | 163500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230922 | 163400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230922 | 163300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230922 | 163200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230922 | 163100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230922 | 163000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230922 | 162900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230922 | 162800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 183 | 20230922 | 162700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230922 | 162600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230922 | 162500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230922 | 162400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230922 | 162300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230922 | 162200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230922 | 162100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230922 | 162000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230922 | 161900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230922 | 161800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230922 | 161700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230922 | 161600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230922 | 161500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230922 | 161400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230922 | 161300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230922 | 161200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230922 | 161100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230922 | 161000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230922 | 160900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230922 | 160800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230922 | 160700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230922 | 160600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230922 | 160500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230922 | 160400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230922 | 160300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230922 | 160200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230922 | 160100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230922 | 160000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230922 | 155900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230922 | 155800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 213 | 20230922 | 155700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230922 | 155600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230922 | 155500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230922 | 155400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230922 | 155300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230922 | 155200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230922 | 155100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230922 | 155000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230922 | 154900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230922 | 154800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20230922 | 154700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230922 | 154600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230922 | 154500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230922 | 154400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230922 | 154300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230922 | 154200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20230922 | 154100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20230922 | 154000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230922 | 153900 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20230922 | 153800 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20230922 | 153700 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20230922 | 153600 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20230922 | 153500 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20230922 | 153400 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20230922 | 153300 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20230922 | 153200 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20230922 | 153100 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20230922 | 153000 | 1076664625 | 3630 | 3630 | 3630 | 3630 | 14379 |
| 241 | 20230922 | 152900 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 242 | 20230922 | 152800 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 243 | 20230922 | 152700 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 244 | 20230922 | 152600 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 245 | 20230922 | 152500 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 246 | 20230922 | 152400 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 247 | 20230922 | 152300 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 248 | 20230922 | 152200 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 249 | 20230922 | 152100 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 250 | 20230922 | 152000 | 1024468855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 251 | 20230922 | 151900 | 1024468855 | 3665 | 3630 | 3670 | 3625 | 364 |
| 252 | 20230922 | 151800 | 1023136890 | 3625 | 3650 | 3675 | 3620 | 1828 |
| 253 | 20230922 | 151700 | 1016497670 | 3650 | 3620 | 3650 | 3620 | 1383 |
| 254 | 20230922 | 151600 | 1011481965 | 3620 | 3625 | 3625 | 3620 | 1539 |
| 255 | 20230922 | 151500 | 1005910705 | 3635 | 3625 | 3635 | 3625 | 501 |
| 256 | 20230922 | 151400 | 1004093895 | 3620 | 3625 | 3625 | 3620 | 316 |
| 257 | 20230922 | 151300 | 1002949850 | 3620 | 3625 | 3625 | 3620 | 3321 |
| 258 | 20230922 | 151200 | 990927270 | 3620 | 3620 | 3620 | 3620 | 1586 |
| 259 | 20230922 | 151100 | 985185950 | 3625 | 3620 | 3625 | 3620 | 560 |
| 260 | 20230922 | 151000 | 983158745 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20230922 | 150900 | 983158745 | 3625 | 3625 | 3625 | 3625 | 40 |
| 262 | 20230922 | 150800 | 983013745 | 3620 | 3620 | 3625 | 3620 | 371 |
| 263 | 20230922 | 150700 | 981670370 | 3625 | 3620 | 3625 | 3615 | 1753 |
| 264 | 20230922 | 150600 | 975325760 | 3620 | 3620 | 3625 | 3620 | 2525 |
| 265 | 20230922 | 150500 | 966174160 | 3615 | 3635 | 3635 | 3615 | 7246 |
| 266 | 20230922 | 150400 | 939951980 | 3625 | 3625 | 3625 | 3620 | 1878 |
| 267 | 20230922 | 150300 | 933144710 | 3620 | 3645 | 3645 | 3620 | 1827 |
| 268 | 20230922 | 150200 | 926525245 | 3625 | 3625 | 3625 | 3625 | 544 |
| 269 | 20230922 | 150100 | 924553245 | 3650 | 3650 | 3650 | 3625 | 80 |
| 270 | 20230922 | 150000 | 924263170 | 3645 | 3630 | 3645 | 3625 | 2539 |
| 271 | 20230922 | 145900 | 915057175 | 3630 | 3635 | 3640 | 3630 | 6615 |
| 272 | 20230922 | 145800 | 891030395 | 3640 | 3640 | 3640 | 3635 | 239 |
| 273 | 20230922 | 145700 | 890161585 | 3635 | 3655 | 3655 | 3635 | 4720 |
| 274 | 20230922 | 145600 | 872973260 | 3650 | 3655 | 3655 | 3645 | 35 |
| 275 | 20230922 | 145500 | 872845445 | 3655 | 3655 | 3655 | 3650 | 413 |
| 276 | 20230922 | 145400 | 871337985 | 3640 | 3640 | 3640 | 3640 | 0 |
| 277 | 20230922 | 145300 | 871337985 | 3640 | 3655 | 3655 | 3640 | 120 |
| 278 | 20230922 | 145200 | 870900625 | 3650 | 3650 | 3655 | 3650 | 211 |
| 279 | 20230922 | 145100 | 870130460 | 3640 | 3635 | 3640 | 3635 | 1147 |
| 280 | 20230922 | 145000 | 865955390 | 3640 | 3640 | 3640 | 3635 | 1141 |
| 281 | 20230922 | 144900 | 861804655 | 3660 | 3640 | 3660 | 3640 | 413 |
| 282 | 20230922 | 144800 | 860297295 | 3640 | 3640 | 3640 | 3640 | 17 |
| 283 | 20230922 | 144700 | 860235415 | 3635 | 3645 | 3645 | 3635 | 1693 |
| 284 | 20230922 | 144600 | 854072205 | 3640 | 3645 | 3645 | 3640 | 2743 |
| 285 | 20230922 | 144500 | 844087635 | 3645 | 3655 | 3655 | 3645 | 972 |
| 286 | 20230922 | 144400 | 840540235 | 3655 | 3655 | 3655 | 3655 | 2 |
| 287 | 20230922 | 144300 | 840532925 | 3650 | 3645 | 3650 | 3645 | 907 |
| 288 | 20230922 | 144200 | 837223595 | 3645 | 3645 | 3645 | 3645 | 34 |
| 289 | 20230922 | 144100 | 837099665 | 3645 | 3640 | 3645 | 3640 | 53 |
| 290 | 20230922 | 144000 | 836906630 | 3645 | 3640 | 3645 | 3640 | 501 |
| 291 | 20230922 | 143900 | 835082985 | 3645 | 3645 | 3650 | 3640 | 34 |
| 292 | 20230922 | 143800 | 834959080 | 3645 | 3645 | 3645 | 3645 | 1143 |
| 293 | 20230922 | 143700 | 830792845 | 3645 | 3650 | 3650 | 3640 | 6816 |
| 294 | 20230922 | 143600 | 805957525 | 3650 | 3650 | 3650 | 3650 | 102 |
| 295 | 20230922 | 143500 | 805585225 | 3645 | 3645 | 3645 | 3645 | 110 |
| 296 | 20230922 | 143400 | 805184275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 297 | 20230922 | 143300 | 805184275 | 3645 | 3650 | 3650 | 3645 | 517 |
| 298 | 20230922 | 143200 | 803299725 | 3650 | 3650 | 3650 | 3650 | 18 |
| 299 | 20230922 | 143100 | 803234025 | 3645 | 3645 | 3645 | 3645 | 300 |
| 300 | 20230922 | 143000 | 802140525 | 3645 | 3645 | 3645 | 3645 | 9 |
| 301 | 20230922 | 142900 | 802107720 | 3645 | 3645 | 3655 | 3645 | 82 |
| 302 | 20230922 | 142800 | 801808660 | 3655 | 3655 | 3655 | 3645 | 5023 |
| 303 | 20230922 | 142700 | 783481010 | 3655 | 3650 | 3655 | 3650 | 415 |
| 304 | 20230922 | 142600 | 781966155 | 3655 | 3655 | 3655 | 3655 | 17 |
| 305 | 20230922 | 142500 | 781904020 | 3655 | 3655 | 3655 | 3650 | 1241 |
| 306 | 20230922 | 142400 | 777368355 | 3655 | 3655 | 3655 | 3655 | 38 |
| 307 | 20230922 | 142300 | 777229465 | 3655 | 3655 | 3655 | 3655 | 20 |
| 308 | 20230922 | 142200 | 777156365 | 3650 | 3650 | 3650 | 3650 | 0 |
| 309 | 20230922 | 142100 | 777156365 | 3650 | 3650 | 3650 | 3650 | 28 |
| 310 | 20230922 | 142000 | 777054165 | 3650 | 3650 | 3650 | 3650 | 785 |
| 311 | 20230922 | 141900 | 774188915 | 3655 | 3655 | 3655 | 3655 | 0 |
| 312 | 20230922 | 141800 | 774188915 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 313 | 20230922 | 141700 | 770533915 | 3650 | 3650 | 3650 | 3650 | 700 |
| 314 | 20230922 | 141600 | 767978915 | 3655 | 3655 | 3655 | 3655 | 119 |
| 315 | 20230922 | 141500 | 767543970 | 3665 | 3665 | 3665 | 3665 | 1 |
| 316 | 20230922 | 141400 | 767540305 | 3650 | 3650 | 3650 | 3650 | 10 |
| 317 | 20230922 | 141300 | 767503805 | 3650 | 3650 | 3650 | 3650 | 0 |
| 318 | 20230922 | 141200 | 767503805 | 3650 | 3660 | 3660 | 3650 | 7180 |
| 319 | 20230922 | 141100 | 741284440 | 3660 | 3660 | 3660 | 3660 | 0 |
| 320 | 20230922 | 141000 | 741284440 | 3660 | 3665 | 3665 | 3660 | 30 |
| 321 | 20230922 | 140900 | 741174555 | 3665 | 3665 | 3665 | 3665 | 537 |
| 322 | 20230922 | 140800 | 739206450 | 3665 | 3660 | 3665 | 3660 | 179 |
| 323 | 20230922 | 140700 | 738550485 | 3660 | 3660 | 3660 | 3660 | 2 |
| 324 | 20230922 | 140600 | 738543165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 325 | 20230922 | 140500 | 738543165 | 3660 | 3665 | 3665 | 3660 | 199 |
| 326 | 20230922 | 140400 | 737814820 | 3665 | 3665 | 3665 | 3665 | 30 |
| 327 | 20230922 | 140300 | 737704870 | 3655 | 3655 | 3655 | 3655 | 0 |
| 328 | 20230922 | 140200 | 737704870 | 3655 | 3660 | 3660 | 3655 | 398 |
| 329 | 20230922 | 140100 | 736249530 | 3660 | 3660 | 3660 | 3660 | 0 |
| 330 | 20230922 | 140000 | 736249530 | 3660 | 3660 | 3660 | 3660 | 0 |
| 331 | 20230922 | 135900 | 736249530 | 3660 | 3660 | 3660 | 3660 | 0 |
| 332 | 20230922 | 135800 | 736249530 | 3660 | 3660 | 3660 | 3660 | 0 |
| 333 | 20230922 | 135700 | 736249530 | 3660 | 3660 | 3660 | 3660 | 160 |
| 334 | 20230922 | 135600 | 735663930 | 3660 | 3660 | 3660 | 3660 | 1 |
| 335 | 20230922 | 135500 | 735660270 | 3665 | 3665 | 3665 | 3665 | 100 |
| 336 | 20230922 | 135400 | 735293770 | 3660 | 3660 | 3660 | 3660 | 1 |
| 337 | 20230922 | 135300 | 735290110 | 3660 | 3660 | 3660 | 3660 | 0 |
| 338 | 20230922 | 135200 | 735290110 | 3660 | 3660 | 3660 | 3660 | 0 |
| 339 | 20230922 | 135100 | 735290110 | 3660 | 3660 | 3660 | 3660 | 14 |
| 340 | 20230922 | 135000 | 735238870 | 3655 | 3655 | 3655 | 3655 | 100 |
| 341 | 20230922 | 134900 | 734873370 | 3660 | 3660 | 3660 | 3660 | 10 |
| 342 | 20230922 | 134800 | 734836770 | 3660 | 3660 | 3660 | 3660 | 10 |
| 343 | 20230922 | 134700 | 734800170 | 3660 | 3660 | 3660 | 3660 | 7 |
| 344 | 20230922 | 134600 | 734774550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 345 | 20230922 | 134500 | 734774550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 346 | 20230922 | 134400 | 734774550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 347 | 20230922 | 134300 | 734774550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 348 | 20230922 | 134200 | 734774550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 349 | 20230922 | 134100 | 734774550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 350 | 20230922 | 134000 | 734774550 | 3660 | 3650 | 3660 | 3650 | 56 |
| 351 | 20230922 | 133900 | 734570125 | 3650 | 3650 | 3650 | 3650 | 449 |
| 352 | 20230922 | 133800 | 732931275 | 3650 | 3650 | 3650 | 3645 | 1735 |
| 353 | 20230922 | 133700 | 726598840 | 3650 | 3655 | 3655 | 3650 | 15633 |
| 354 | 20230922 | 133600 | 669515930 | 3655 | 3660 | 3660 | 3655 | 52 |
| 355 | 20230922 | 133500 | 669325615 | 3660 | 3660 | 3660 | 3660 | 20 |
| 356 | 20230922 | 133400 | 669252415 | 3660 | 3660 | 3660 | 3660 | 1141 |
| 357 | 20230922 | 133300 | 665076355 | 3660 | 3660 | 3660 | 3660 | 1 |
| 358 | 20230922 | 133200 | 665072695 | 3655 | 3655 | 3655 | 3655 | 4094 |
| 359 | 20230922 | 133100 | 650109125 | 3655 | 3655 | 3655 | 3655 | 90 |
| 360 | 20230922 | 133000 | 649780175 | 3655 | 3655 | 3655 | 3655 | 30 |
| 361 | 20230922 | 132900 | 649670525 | 3650 | 3655 | 3655 | 3650 | 1585 |
| 362 | 20230922 | 132800 | 643877355 | 3655 | 3660 | 3660 | 3655 | 3916 |
| 363 | 20230922 | 132700 | 629564350 | 3660 | 3665 | 3665 | 3660 | 1334 |
| 364 | 20230922 | 132600 | 624681560 | 3665 | 3670 | 3670 | 3665 | 2114 |
| 365 | 20230922 | 132500 | 616933665 | 3665 | 3665 | 3665 | 3665 | 0 |
| 366 | 20230922 | 132400 | 616933665 | 3665 | 3665 | 3665 | 3665 | 0 |
| 367 | 20230922 | 132300 | 616933665 | 3665 | 3665 | 3665 | 3665 | 60 |
| 368 | 20230922 | 132200 | 616713765 | 3665 | 3665 | 3665 | 3665 | 1245 |
| 369 | 20230922 | 132100 | 612150840 | 3665 | 3660 | 3665 | 3660 | 543 |
| 370 | 20230922 | 132000 | 610162350 | 3660 | 3660 | 3660 | 3660 | 500 |
| 371 | 20230922 | 131900 | 608332350 | 3665 | 3665 | 3665 | 3665 | 210 |
| 372 | 20230922 | 131800 | 607562700 | 3665 | 3660 | 3665 | 3660 | 1351 |
| 373 | 20230922 | 131700 | 602617700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 374 | 20230922 | 131600 | 602617700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 375 | 20230922 | 131500 | 602617700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 376 | 20230922 | 131400 | 602617700 | 3675 | 3665 | 3675 | 3665 | 422 |
| 377 | 20230922 | 131300 | 601071040 | 3670 | 3675 | 3675 | 3670 | 11729 |
| 378 | 20230922 | 131200 | 558017045 | 3675 | 3675 | 3675 | 3675 | 200 |
| 379 | 20230922 | 131100 | 557282045 | 3675 | 3675 | 3675 | 3675 | 500 |
| 380 | 20230922 | 131000 | 555444545 | 3675 | 3680 | 3680 | 3675 | 2001 |
| 381 | 20230922 | 130900 | 548085255 | 3685 | 3685 | 3685 | 3685 | 0 |
| 382 | 20230922 | 130800 | 548085255 | 3685 | 3685 | 3685 | 3685 | 1 |
| 383 | 20230922 | 130700 | 548081570 | 3685 | 3685 | 3685 | 3685 | 1 |
| 384 | 20230922 | 130600 | 548077885 | 3685 | 3685 | 3685 | 3685 | 19 |
| 385 | 20230922 | 130500 | 548007870 | 3685 | 3685 | 3685 | 3685 | 0 |
| 386 | 20230922 | 130400 | 548007870 | 3685 | 3685 | 3685 | 3685 | 0 |
| 387 | 20230922 | 130300 | 548007870 | 3685 | 3685 | 3685 | 3685 | 0 |
| 388 | 20230922 | 130200 | 548007870 | 3685 | 3685 | 3685 | 3685 | 2 |
| 389 | 20230922 | 130100 | 548000500 | 3680 | 3680 | 3680 | 3680 | 0 |
| 390 | 20230922 | 130000 | 548000500 | 3680 | 3680 | 3680 | 3680 | 0 |
| 391 | 20230922 | 125900 | 548000500 | 3680 | 3680 | 3680 | 3680 | 0 |
| 392 | 20230922 | 125800 | 548000500 | 3680 | 3680 | 3680 | 3680 | 13 |
| 393 | 20230922 | 125700 | 547952660 | 3680 | 3680 | 3680 | 3680 | 0 |
| 394 | 20230922 | 125600 | 547952660 | 3680 | 3675 | 3680 | 3675 | 321 |
| 395 | 20230922 | 125500 | 546771980 | 3675 | 3675 | 3675 | 3675 | 0 |
| 396 | 20230922 | 125400 | 546771980 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20230922 | 125300 | 546771980 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20230922 | 125200 | 546771980 | 3675 | 3685 | 3685 | 3675 | 4 |
| 399 | 20230922 | 125100 | 546757250 | 3675 | 3675 | 3675 | 3675 | 0 |
| 400 | 20230922 | 125000 | 546757250 | 3675 | 3675 | 3675 | 3675 | 78 |
| 401 | 20230922 | 124900 | 546470600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 402 | 20230922 | 124800 | 546470600 | 3675 | 3675 | 3675 | 3675 | 55 |
| 403 | 20230922 | 124700 | 546268475 | 3675 | 3675 | 3675 | 3675 | 343 |
| 404 | 20230922 | 124600 | 545007950 | 3675 | 3675 | 3675 | 3675 | 800 |
| 405 | 20230922 | 124500 | 542067950 | 3675 | 3675 | 3675 | 3675 | 0 |
| 406 | 20230922 | 124400 | 542067950 | 3675 | 3675 | 3675 | 3675 | 1 |
| 407 | 20230922 | 124300 | 542064275 | 3675 | 3675 | 3675 | 3675 | 10 |
| 408 | 20230922 | 124200 | 542027525 | 3670 | 3670 | 3670 | 3670 | 201 |
| 409 | 20230922 | 124100 | 541289855 | 3670 | 3670 | 3670 | 3670 | 1 |
| 410 | 20230922 | 124000 | 541286185 | 3690 | 3690 | 3690 | 3690 | 1 |
| 411 | 20230922 | 123900 | 541282495 | 3675 | 3675 | 3675 | 3675 | 10 |
| 412 | 20230922 | 123800 | 541245745 | 3675 | 3675 | 3675 | 3675 | 50 |
| 413 | 20230922 | 123700 | 541061995 | 3675 | 3690 | 3690 | 3675 | 471 |
| 414 | 20230922 | 123600 | 539329570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 415 | 20230922 | 123500 | 539329570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 416 | 20230922 | 123400 | 539329570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 417 | 20230922 | 123300 | 539329570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 418 | 20230922 | 123200 | 539329570 | 3675 | 3675 | 3675 | 3675 | 329 |
| 419 | 20230922 | 123100 | 538120495 | 3690 | 3690 | 3690 | 3690 | 1 |
| 420 | 20230922 | 123000 | 538116805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 421 | 20230922 | 122900 | 538116805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 422 | 20230922 | 122800 | 538116805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 423 | 20230922 | 122700 | 538116805 | 3690 | 3690 | 3690 | 3690 | 1 |
| 424 | 20230922 | 122600 | 538113115 | 3690 | 3690 | 3690 | 3690 | 166 |
| 425 | 20230922 | 122500 | 537500575 | 3690 | 3690 | 3690 | 3690 | 0 |
| 426 | 20230922 | 122400 | 537500575 | 3690 | 3690 | 3690 | 3690 | 0 |
| 427 | 20230922 | 122300 | 537500575 | 3690 | 3690 | 3690 | 3690 | 100 |
| 428 | 20230922 | 122200 | 537131575 | 3690 | 3690 | 3690 | 3690 | 0 |
| 429 | 20230922 | 122100 | 537131575 | 3690 | 3690 | 3690 | 3690 | 0 |
| 430 | 20230922 | 122000 | 537131575 | 3690 | 3690 | 3690 | 3690 | 50 |
| 431 | 20230922 | 121900 | 536947075 | 3690 | 3690 | 3690 | 3690 | 3 |
| 432 | 20230922 | 121800 | 536936005 | 3690 | 3690 | 3690 | 3690 | 100 |
| 433 | 20230922 | 121700 | 536567005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 434 | 20230922 | 121600 | 536567005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 435 | 20230922 | 121500 | 536567005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 436 | 20230922 | 121400 | 536567005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 437 | 20230922 | 121300 | 536567005 | 3690 | 3690 | 3690 | 3690 | 271 |
| 438 | 20230922 | 121200 | 535567015 | 3690 | 3670 | 3690 | 3660 | 4172 |
| 439 | 20230922 | 121100 | 520288485 | 3675 | 3675 | 3675 | 3675 | 0 |
| 440 | 20230922 | 121000 | 520288485 | 3675 | 3675 | 3675 | 3675 | 200 |
| 441 | 20230922 | 120900 | 519553485 | 3685 | 3685 | 3685 | 3685 | 0 |
| 442 | 20230922 | 120800 | 519553485 | 3685 | 3685 | 3685 | 3685 | 0 |
| 443 | 20230922 | 120700 | 519553485 | 3685 | 3670 | 3685 | 3670 | 650 |
| 444 | 20230922 | 120600 | 517165735 | 3670 | 3670 | 3670 | 3670 | 0 |
| 445 | 20230922 | 120500 | 517165735 | 3670 | 3670 | 3670 | 3670 | 0 |
| 446 | 20230922 | 120400 | 517165735 | 3670 | 3670 | 3670 | 3670 | 1 |
| 447 | 20230922 | 120300 | 517162065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 448 | 20230922 | 120200 | 517162065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 449 | 20230922 | 120100 | 517162065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 450 | 20230922 | 120000 | 517162065 | 3670 | 3675 | 3675 | 3670 | 1520 |
| 451 | 20230922 | 115900 | 511583490 | 3670 | 3675 | 3675 | 3670 | 2174 |
| 452 | 20230922 | 115800 | 503602410 | 3695 | 3690 | 3695 | 3670 | 251 |
| 453 | 20230922 | 115700 | 502680995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 454 | 20230922 | 115600 | 502680995 | 3690 | 3690 | 3690 | 3690 | 10000 |
| 455 | 20230922 | 115500 | 465780995 | 3670 | 3670 | 3670 | 3670 | 1 |
| 456 | 20230922 | 115400 | 465777325 | 3670 | 3670 | 3670 | 3670 | 399 |
| 457 | 20230922 | 115300 | 464312995 | 3675 | 3685 | 3685 | 3675 | 524 |
| 458 | 20230922 | 115200 | 462385485 | 3690 | 3690 | 3690 | 3690 | 390 |
| 459 | 20230922 | 115100 | 460946385 | 3675 | 3675 | 3675 | 3675 | 380 |
| 460 | 20230922 | 115000 | 459549885 | 3675 | 3680 | 3680 | 3675 | 677 |
| 461 | 20230922 | 114900 | 457061850 | 3685 | 3685 | 3685 | 3685 | 152 |
| 462 | 20230922 | 114800 | 456501730 | 3690 | 3690 | 3690 | 3690 | 90 |
| 463 | 20230922 | 114700 | 456169630 | 3690 | 3690 | 3690 | 3690 | 0 |
| 464 | 20230922 | 114600 | 456169630 | 3690 | 3690 | 3690 | 3690 | 1700 |
| 465 | 20230922 | 114500 | 449896630 | 3685 | 3685 | 3685 | 3685 | 9 |
| 466 | 20230922 | 114400 | 449863465 | 3685 | 3685 | 3685 | 3685 | 250 |
| 467 | 20230922 | 114300 | 448942215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 468 | 20230922 | 114200 | 448942215 | 3685 | 3675 | 3685 | 3675 | 559 |
| 469 | 20230922 | 114100 | 446882850 | 3675 | 3675 | 3675 | 3675 | 150 |
| 470 | 20230922 | 114000 | 446331600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 471 | 20230922 | 113900 | 446331600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 472 | 20230922 | 113800 | 446331600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 473 | 20230922 | 113700 | 446331600 | 3675 | 3685 | 3685 | 3675 | 530 |
| 474 | 20230922 | 113600 | 444383770 | 3685 | 3685 | 3685 | 3685 | 92 |
| 475 | 20230922 | 113500 | 444044750 | 3685 | 3685 | 3685 | 3685 | 0 |
| 476 | 20230922 | 113400 | 444044750 | 3685 | 3685 | 3685 | 3685 | 371 |
| 477 | 20230922 | 113300 | 442677615 | 3685 | 3680 | 3685 | 3680 | 7 |
| 478 | 20230922 | 113200 | 442651840 | 3675 | 3675 | 3675 | 3675 | 0 |
| 479 | 20230922 | 113100 | 442651840 | 3675 | 3675 | 3675 | 3675 | 5 |
| 480 | 20230922 | 113000 | 442633465 | 3685 | 3680 | 3685 | 3680 | 816 |
| 481 | 20230922 | 112900 | 439627875 | 3680 | 3685 | 3685 | 3680 | 497 |
| 482 | 20230922 | 112800 | 437798910 | 3685 | 3685 | 3685 | 3680 | 2447 |
| 483 | 20230922 | 112700 | 428793935 | 3685 | 3690 | 3690 | 3685 | 16 |
| 484 | 20230922 | 112600 | 428734970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 485 | 20230922 | 112500 | 428734970 | 3680 | 3685 | 3685 | 3680 | 2000 |
| 486 | 20230922 | 112400 | 421374820 | 3680 | 3680 | 3680 | 3680 | 0 |
| 487 | 20230922 | 112300 | 421374820 | 3680 | 3680 | 3680 | 3680 | 200 |
| 488 | 20230922 | 112200 | 420638820 | 3690 | 3685 | 3690 | 3685 | 404 |
| 489 | 20230922 | 112100 | 419149100 | 3685 | 3685 | 3685 | 3685 | 543 |
| 490 | 20230922 | 112000 | 417148145 | 3690 | 3690 | 3690 | 3690 | 60 |
| 491 | 20230922 | 111900 | 416926745 | 3685 | 3685 | 3685 | 3685 | 60 |
| 492 | 20230922 | 111800 | 416705645 | 3690 | 3690 | 3690 | 3690 | 1 |
| 493 | 20230922 | 111700 | 416701955 | 3685 | 3685 | 3685 | 3685 | 0 |
| 494 | 20230922 | 111600 | 416701955 | 3685 | 3685 | 3685 | 3685 | 0 |
| 495 | 20230922 | 111500 | 416701955 | 3685 | 3685 | 3685 | 3685 | 595 |
| 496 | 20230922 | 111400 | 414509380 | 3680 | 3680 | 3680 | 3680 | 0 |
| 497 | 20230922 | 111300 | 414509380 | 3680 | 3680 | 3680 | 3680 | 73 |
| 498 | 20230922 | 111200 | 414240740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 499 | 20230922 | 111100 | 414240740 | 3685 | 3685 | 3685 | 3685 | 3 |
| 500 | 20230922 | 111000 | 414229685 | 3680 | 3685 | 3685 | 3680 | 481 |
| 501 | 20230922 | 110900 | 412457595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 502 | 20230922 | 110800 | 412457595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 503 | 20230922 | 110700 | 412457595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 504 | 20230922 | 110600 | 412457595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 505 | 20230922 | 110500 | 412457595 | 3685 | 3685 | 3690 | 3685 | 493 |
| 506 | 20230922 | 110400 | 410640885 | 3685 | 3680 | 3685 | 3680 | 325 |
| 507 | 20230922 | 110300 | 409444880 | 3680 | 3680 | 3680 | 3680 | 450 |
| 508 | 20230922 | 110200 | 407788880 | 3680 | 3680 | 3680 | 3680 | 58 |
| 509 | 20230922 | 110100 | 407575440 | 3680 | 3680 | 3680 | 3680 | 210 |
| 510 | 20230922 | 110000 | 406802640 | 3685 | 3685 | 3685 | 3685 | 1 |
| 511 | 20230922 | 105900 | 406798955 | 3680 | 3680 | 3680 | 3680 | 200 |
| 512 | 20230922 | 105800 | 406062955 | 3680 | 3685 | 3685 | 3680 | 421 |
| 513 | 20230922 | 105700 | 404512675 | 3685 | 3685 | 3685 | 3685 | 1 |
| 514 | 20230922 | 105600 | 404508990 | 3685 | 3685 | 3685 | 3685 | 0 |
| 515 | 20230922 | 105500 | 404508990 | 3685 | 3685 | 3685 | 3685 | 2 |
| 516 | 20230922 | 105400 | 404501620 | 3685 | 3685 | 3685 | 3685 | 2 |
| 517 | 20230922 | 105300 | 404494250 | 3685 | 3685 | 3685 | 3685 | 35 |
| 518 | 20230922 | 105200 | 404365275 | 3685 | 3685 | 3685 | 3685 | 54 |
| 519 | 20230922 | 105100 | 404166285 | 3690 | 3690 | 3690 | 3690 | 535 |
| 520 | 20230922 | 105000 | 402192135 | 3690 | 3690 | 3690 | 3690 | 700 |
| 521 | 20230922 | 104900 | 399609135 | 3690 | 3685 | 3690 | 3685 | 312 |
| 522 | 20230922 | 104800 | 398459410 | 3685 | 3685 | 3685 | 3685 | 8 |
| 523 | 20230922 | 104700 | 398429930 | 3690 | 3690 | 3690 | 3690 | 0 |
| 524 | 20230922 | 104600 | 398429930 | 3690 | 3690 | 3690 | 3690 | 885 |
| 525 | 20230922 | 104500 | 395164280 | 3690 | 3685 | 3690 | 3685 | 3249 |
| 526 | 20230922 | 104400 | 383177225 | 3685 | 3685 | 3685 | 3685 | 1 |
| 527 | 20230922 | 104300 | 383173540 | 3680 | 3675 | 3680 | 3670 | 7207 |
| 528 | 20230922 | 104200 | 356698600 | 3680 | 3680 | 3680 | 3680 | 2 |
| 529 | 20230922 | 104100 | 356691240 | 3675 | 3680 | 3680 | 3675 | 50 |
| 530 | 20230922 | 104000 | 356507485 | 3675 | 3680 | 3680 | 3675 | 748 |
| 531 | 20230922 | 103900 | 353758565 | 3680 | 3685 | 3685 | 3680 | 479 |
| 532 | 20230922 | 103800 | 351995820 | 3690 | 3690 | 3690 | 3690 | 0 |
| 533 | 20230922 | 103700 | 351995820 | 3690 | 3690 | 3690 | 3690 | 0 |
| 534 | 20230922 | 103600 | 351995820 | 3690 | 3690 | 3690 | 3690 | 35 |
| 535 | 20230922 | 103500 | 351866670 | 3690 | 3670 | 3690 | 3670 | 122 |
| 536 | 20230922 | 103400 | 351418910 | 3670 | 3670 | 3670 | 3670 | 2 |
| 537 | 20230922 | 103300 | 351411570 | 3690 | 3685 | 3690 | 3685 | 305 |
| 538 | 20230922 | 103200 | 350287045 | 3685 | 3680 | 3685 | 3680 | 15 |
| 539 | 20230922 | 103100 | 350231780 | 3660 | 3665 | 3680 | 3660 | 1055 |
| 540 | 20230922 | 103000 | 346359290 | 3650 | 3650 | 3650 | 3650 | 0 |
| 541 | 20230922 | 102900 | 346359290 | 3650 | 3660 | 3660 | 3650 | 1771 |
| 542 | 20230922 | 102800 | 339887865 | 3670 | 3670 | 3670 | 3670 | 1 |
| 543 | 20230922 | 102700 | 339884195 | 3670 | 3670 | 3670 | 3670 | 2 |
| 544 | 20230922 | 102600 | 339876855 | 3670 | 3675 | 3675 | 3670 | 68 |
| 545 | 20230922 | 102500 | 339626995 | 3675 | 3675 | 3675 | 3675 | 1 |
| 546 | 20230922 | 102400 | 339623320 | 3680 | 3680 | 3680 | 3680 | 0 |
| 547 | 20230922 | 102300 | 339623320 | 3680 | 3680 | 3680 | 3680 | 0 |
| 548 | 20230922 | 102200 | 339623320 | 3680 | 3660 | 3680 | 3650 | 10261 |
| 549 | 20230922 | 102100 | 302127730 | 3680 | 3680 | 3680 | 3680 | 1 |
| 550 | 20230922 | 102000 | 302124050 | 3665 | 3660 | 3665 | 3660 | 278 |
| 551 | 20230922 | 101900 | 301105200 | 3685 | 3685 | 3685 | 3685 | 0 |
| 552 | 20230922 | 101800 | 301105200 | 3685 | 3685 | 3685 | 3685 | 1 |
| 553 | 20230922 | 101700 | 301101515 | 3660 | 3660 | 3660 | 3660 | 81 |
| 554 | 20230922 | 101600 | 300805055 | 3685 | 3670 | 3685 | 3660 | 501 |
| 555 | 20230922 | 101500 | 298968550 | 3680 | 3680 | 3680 | 3680 | 272 |
| 556 | 20230922 | 101400 | 297967590 | 3680 | 3680 | 3680 | 3680 | 0 |
| 557 | 20230922 | 101300 | 297967590 | 3680 | 3680 | 3680 | 3680 | 123 |
| 558 | 20230922 | 101200 | 297514950 | 3675 | 3660 | 3675 | 3660 | 867 |
| 559 | 20230922 | 101100 | 294336970 | 3660 | 3655 | 3665 | 3655 | 1221 |
| 560 | 20230922 | 101000 | 289866160 | 3660 | 3660 | 3660 | 3660 | 1030 |
| 561 | 20230922 | 100900 | 286096360 | 3660 | 3660 | 3660 | 3660 | 20 |
| 562 | 20230922 | 100800 | 286023160 | 3665 | 3665 | 3665 | 3655 | 3880 |
| 563 | 20230922 | 100700 | 271826545 | 3665 | 3660 | 3665 | 3660 | 188 |
| 564 | 20230922 | 100600 | 271138305 | 3660 | 3660 | 3660 | 3660 | 1346 |
| 565 | 20230922 | 100500 | 266211945 | 3665 | 3665 | 3665 | 3665 | 163 |
| 566 | 20230922 | 100400 | 265614550 | 3665 | 3660 | 3665 | 3660 | 217 |
| 567 | 20230922 | 100300 | 264819255 | 3665 | 3660 | 3665 | 3660 | 8 |
| 568 | 20230922 | 100200 | 264789955 | 3665 | 3670 | 3675 | 3665 | 3460 |
| 569 | 20230922 | 100100 | 252109015 | 3670 | 3670 | 3670 | 3665 | 2263 |
| 570 | 20230922 | 100000 | 243803895 | 3670 | 3675 | 3675 | 3670 | 959 |
| 571 | 20230922 | 095900 | 240284355 | 3670 | 3670 | 3670 | 3670 | 0 |
| 572 | 20230922 | 095800 | 240284355 | 3670 | 3680 | 3680 | 3670 | 7451 |
| 573 | 20230922 | 095700 | 212879605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 574 | 20230922 | 095600 | 212879605 | 3680 | 3680 | 3680 | 3680 | 348 |
| 575 | 20230922 | 095500 | 211598965 | 3685 | 3685 | 3690 | 3685 | 1053 |
| 576 | 20230922 | 095400 | 207716660 | 3690 | 3690 | 3690 | 3690 | 1 |
| 577 | 20230922 | 095300 | 207712970 | 3685 | 3685 | 3685 | 3685 | 1752 |
| 578 | 20230922 | 095200 | 201256850 | 3690 | 3690 | 3690 | 3690 | 0 |
| 579 | 20230922 | 095100 | 201256850 | 3690 | 3690 | 3690 | 3690 | 4 |
| 580 | 20230922 | 095000 | 201242090 | 3690 | 3690 | 3690 | 3685 | 79 |
| 581 | 20230922 | 094900 | 200950590 | 3690 | 3690 | 3690 | 3690 | 136 |
| 582 | 20230922 | 094800 | 200448750 | 3685 | 3690 | 3690 | 3685 | 8 |
| 583 | 20230922 | 094700 | 200419235 | 3695 | 3685 | 3695 | 3685 | 3423 |
| 584 | 20230922 | 094600 | 187805420 | 3695 | 3690 | 3695 | 3690 | 1408 |
| 585 | 20230922 | 094500 | 182609850 | 3690 | 3690 | 3690 | 3690 | 202 |
| 586 | 20230922 | 094400 | 181864470 | 3690 | 3695 | 3695 | 3690 | 2 |
| 587 | 20230922 | 094300 | 181857085 | 3700 | 3695 | 3700 | 3690 | 661 |
| 588 | 20230922 | 094200 | 179417810 | 3715 | 3715 | 3715 | 3715 | 466 |
| 589 | 20230922 | 094100 | 177686620 | 3715 | 3715 | 3720 | 3715 | 616 |
| 590 | 20230922 | 094000 | 175398165 | 3715 | 3720 | 3725 | 3715 | 525 |
| 591 | 20230922 | 093900 | 173445050 | 3720 | 3715 | 3720 | 3690 | 397 |
| 592 | 20230922 | 093800 | 171974775 | 3715 | 3690 | 3715 | 3690 | 12 |
| 593 | 20230922 | 093700 | 171930225 | 3690 | 3695 | 3710 | 3690 | 1714 |
| 594 | 20230922 | 093600 | 165575545 | 3710 | 3695 | 3710 | 3690 | 2251 |
| 595 | 20230922 | 093500 | 157247550 | 3695 | 3690 | 3695 | 3690 | 195 |
| 596 | 20230922 | 093400 | 156527995 | 3690 | 3690 | 3690 | 3685 | 14 |
| 597 | 20230922 | 093300 | 156476385 | 3690 | 3680 | 3690 | 3680 | 800 |
| 598 | 20230922 | 093200 | 153532365 | 3690 | 3690 | 3695 | 3690 | 2948 |
| 599 | 20230922 | 093100 | 142649245 | 3690 | 3685 | 3690 | 3685 | 338 |
| 600 | 20230922 | 093000 | 141403665 | 3690 | 3690 | 3690 | 3685 | 71 |
| 601 | 20230922 | 092900 | 141141775 | 3690 | 3685 | 3690 | 3680 | 97 |
| 602 | 20230922 | 092800 | 140784635 | 3685 | 3685 | 3685 | 3680 | 573 |
| 603 | 20230922 | 092700 | 138675975 | 3680 | 3685 | 3685 | 3680 | 180 |
| 604 | 20230922 | 092600 | 138013025 | 3685 | 3675 | 3685 | 3675 | 658 |
| 605 | 20230922 | 092500 | 135591555 | 3680 | 3685 | 3685 | 3680 | 5252 |
| 606 | 20230922 | 092400 | 116255875 | 3685 | 3690 | 3695 | 3685 | 285 |
| 607 | 20230922 | 092300 | 115204620 | 3690 | 3695 | 3695 | 3685 | 290 |
| 608 | 20230922 | 092200 | 114134460 | 3700 | 3690 | 3700 | 3690 | 505 |
| 609 | 20230922 | 092100 | 112267775 | 3690 | 3685 | 3690 | 3680 | 695 |
| 610 | 20230922 | 092000 | 109710160 | 3680 | 3695 | 3695 | 3680 | 106 |
| 611 | 20230922 | 091900 | 109319310 | 3685 | 3685 | 3685 | 3685 | 50 |
| 612 | 20230922 | 091800 | 109135060 | 3700 | 3695 | 3700 | 3695 | 201 |
| 613 | 20230922 | 091700 | 108392360 | 3700 | 3700 | 3700 | 3685 | 156 |
| 614 | 20230922 | 091600 | 107816720 | 3695 | 3695 | 3700 | 3685 | 725 |
| 615 | 20230922 | 091500 | 105142800 | 3705 | 3700 | 3705 | 3695 | 421 |
| 616 | 20230922 | 091400 | 103585110 | 3695 | 3695 | 3695 | 3685 | 59 |
| 617 | 20230922 | 091300 | 103367505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 618 | 20230922 | 091200 | 103367505 | 3685 | 3685 | 3685 | 3685 | 1748 |
| 619 | 20230922 | 091100 | 96926125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 620 | 20230922 | 091000 | 96926125 | 3700 | 3700 | 3700 | 3675 | 304 |
| 621 | 20230922 | 090900 | 95806315 | 3700 | 3675 | 3700 | 3670 | 3961 |
| 622 | 20230922 | 090800 | 81196885 | 3670 | 3665 | 3690 | 3665 | 1128 |
| 623 | 20230922 | 090700 | 77038310 | 3685 | 3665 | 3685 | 3660 | 1428 |
| 624 | 20230922 | 090600 | 71790435 | 3665 | 3655 | 3665 | 3655 | 5634 |
| 625 | 20230922 | 090500 | 51145885 | 3660 | 3675 | 3680 | 3660 | 2144 |
| 626 | 20230922 | 090400 | 43290730 | 3680 | 3675 | 3680 | 3670 | 1789 |
| 627 | 20230922 | 090300 | 36725065 | 3670 | 3685 | 3685 | 3670 | 1083 |
| 628 | 20230922 | 090200 | 32747945 | 3685 | 3690 | 3690 | 3680 | 1859 |
| 629 | 20230922 | 090100 | 25890245 | 3690 | 3720 | 3720 | 3690 | 1247 |
| 630 | 20230922 | 090000 | 21271905 | 3745 | 3720 | 3745 | 3710 | 4698 |