33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 3 | 20230915 | 192400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 4 | 20230915 | 192300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 5 | 20230915 | 192200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 6 | 20230915 | 192100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 7 | 20230915 | 192000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 8 | 20230915 | 191900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 9 | 20230915 | 191800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 10 | 20230915 | 191700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 11 | 20230915 | 191600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 12 | 20230915 | 191500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 13 | 20230915 | 191400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 14 | 20230915 | 191300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 15 | 20230915 | 191200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 16 | 20230915 | 191100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 17 | 20230915 | 191000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 18 | 20230915 | 190900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 19 | 20230915 | 190800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 20 | 20230915 | 190700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 21 | 20230915 | 190600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 22 | 20230915 | 190500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 23 | 20230915 | 190400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 24 | 20230915 | 190300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 25 | 20230915 | 190200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 26 | 20230915 | 190100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 27 | 20230915 | 190000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 28 | 20230915 | 185900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 29 | 20230915 | 185800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 30 | 20230915 | 185700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 31 | 20230915 | 185600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 32 | 20230915 | 185500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 33 | 20230915 | 185400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 34 | 20230915 | 185300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 35 | 20230915 | 185200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 36 | 20230915 | 185100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 37 | 20230915 | 185000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 38 | 20230915 | 184900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 39 | 20230915 | 184800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 40 | 20230915 | 184700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 41 | 20230915 | 184600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 42 | 20230915 | 184500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 43 | 20230915 | 184400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 44 | 20230915 | 184300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 45 | 20230915 | 184200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 46 | 20230915 | 184100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 47 | 20230915 | 184000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 48 | 20230915 | 183900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 49 | 20230915 | 183800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 50 | 20230915 | 183700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 51 | 20230915 | 183600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 52 | 20230915 | 183500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 53 | 20230915 | 183400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 54 | 20230915 | 183300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 55 | 20230915 | 183200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 56 | 20230915 | 183100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 57 | 20230915 | 183000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 58 | 20230915 | 182900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 59 | 20230915 | 182800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 60 | 20230915 | 182700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 61 | 20230915 | 182600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 62 | 20230915 | 182500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 63 | 20230915 | 182400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 64 | 20230915 | 182300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 65 | 20230915 | 182200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 66 | 20230915 | 182100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 67 | 20230915 | 182000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 68 | 20230915 | 181900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 69 | 20230915 | 181800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 70 | 20230915 | 181700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 71 | 20230915 | 181600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 72 | 20230915 | 181500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 73 | 20230915 | 181400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 74 | 20230915 | 181300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 75 | 20230915 | 181200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 76 | 20230915 | 181100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 77 | 20230915 | 181000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 78 | 20230915 | 180900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 79 | 20230915 | 180800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 80 | 20230915 | 180700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 81 | 20230915 | 180600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 82 | 20230915 | 180500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 83 | 20230915 | 180400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 84 | 20230915 | 180300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 85 | 20230915 | 180200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 86 | 20230915 | 180100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 87 | 20230915 | 180000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 88 | 20230915 | 175900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 89 | 20230915 | 175800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 90 | 20230915 | 175700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 91 | 20230915 | 175600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 92 | 20230915 | 175500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 93 | 20230915 | 175400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 94 | 20230915 | 175300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 95 | 20230915 | 175200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 96 | 20230915 | 175100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 97 | 20230915 | 175000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 98 | 20230915 | 174900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 99 | 20230915 | 174800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 100 | 20230915 | 174700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 101 | 20230915 | 174600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 102 | 20230915 | 174500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 103 | 20230915 | 174400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 104 | 20230915 | 174300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 105 | 20230915 | 174200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 106 | 20230915 | 174100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 107 | 20230915 | 174000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 108 | 20230915 | 173900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 109 | 20230915 | 173800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 110 | 20230915 | 173700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 111 | 20230915 | 173600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 112 | 20230915 | 173500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 113 | 20230915 | 173400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 114 | 20230915 | 173300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 115 | 20230915 | 173200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 116 | 20230915 | 173100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 117 | 20230915 | 173000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 118 | 20230915 | 172900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 119 | 20230915 | 172800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 120 | 20230915 | 172700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 121 | 20230915 | 172600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 122 | 20230915 | 172500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 123 | 20230915 | 172400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 124 | 20230915 | 172300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 125 | 20230915 | 172200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 126 | 20230915 | 172100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 127 | 20230915 | 172000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 128 | 20230915 | 171900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 129 | 20230915 | 171800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 130 | 20230915 | 171700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 131 | 20230915 | 171600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 132 | 20230915 | 171500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 133 | 20230915 | 171400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 134 | 20230915 | 171300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 135 | 20230915 | 171200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 136 | 20230915 | 171100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 137 | 20230915 | 171000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 138 | 20230915 | 170900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 139 | 20230915 | 170800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 140 | 20230915 | 170700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 141 | 20230915 | 170600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 142 | 20230915 | 170500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 143 | 20230915 | 170400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 144 | 20230915 | 170300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 145 | 20230915 | 170200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 146 | 20230915 | 170100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 147 | 20230915 | 170000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 148 | 20230915 | 165900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 149 | 20230915 | 165800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 150 | 20230915 | 165700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 151 | 20230915 | 165600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 152 | 20230915 | 165500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 153 | 20230915 | 165400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 154 | 20230915 | 165300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 155 | 20230915 | 165200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 156 | 20230915 | 165100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 157 | 20230915 | 165000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 158 | 20230915 | 164900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 159 | 20230915 | 164800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 160 | 20230915 | 164700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 161 | 20230915 | 164600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 162 | 20230915 | 164500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 163 | 20230915 | 164400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 164 | 20230915 | 164300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 165 | 20230915 | 164200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 166 | 20230915 | 164100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 167 | 20230915 | 164000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 168 | 20230915 | 163900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 169 | 20230915 | 163800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 170 | 20230915 | 163700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 171 | 20230915 | 163600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 172 | 20230915 | 163500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 173 | 20230915 | 163400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 174 | 20230915 | 163300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 175 | 20230915 | 163200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 176 | 20230915 | 163100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 177 | 20230915 | 163000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 178 | 20230915 | 162900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 179 | 20230915 | 162800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 180 | 20230915 | 162700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 181 | 20230915 | 162600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 182 | 20230915 | 162500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 183 | 20230915 | 162400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 184 | 20230915 | 162300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 185 | 20230915 | 162200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 186 | 20230915 | 162100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 187 | 20230915 | 162000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 188 | 20230915 | 161900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 189 | 20230915 | 161800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 190 | 20230915 | 161700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 191 | 20230915 | 161600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 192 | 20230915 | 161500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 193 | 20230915 | 161400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 194 | 20230915 | 161300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 195 | 20230915 | 161200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 196 | 20230915 | 161100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 197 | 20230915 | 161000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 198 | 20230915 | 160900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 199 | 20230915 | 160800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 200 | 20230915 | 160700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 201 | 20230915 | 160600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 202 | 20230915 | 160500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 203 | 20230915 | 160400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 204 | 20230915 | 160300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 205 | 20230915 | 160200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 206 | 20230915 | 160100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 207 | 20230915 | 160000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 208 | 20230915 | 155900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 209 | 20230915 | 155800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 210 | 20230915 | 155700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 211 | 20230915 | 155600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 212 | 20230915 | 155500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 213 | 20230915 | 155400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 214 | 20230915 | 155300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 215 | 20230915 | 155200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 216 | 20230915 | 155100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 217 | 20230915 | 155000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 218 | 20230915 | 154900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 219 | 20230915 | 154800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 220 | 20230915 | 154700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 221 | 20230915 | 154600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 222 | 20230915 | 154500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 223 | 20230915 | 154400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 224 | 20230915 | 154300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 225 | 20230915 | 154200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 226 | 20230915 | 154100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 227 | 20230915 | 154000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 228 | 20230915 | 153900 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 229 | 20230915 | 153800 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 230 | 20230915 | 153700 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 231 | 20230915 | 153600 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 232 | 20230915 | 153500 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 233 | 20230915 | 153400 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 234 | 20230915 | 153300 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 235 | 20230915 | 153200 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 236 | 20230915 | 153100 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 0 |
| 237 | 20230915 | 153000 | 2030106270 | 11680 | 11680 | 11680 | 11680 | 3727 |
| 238 | 20230915 | 152900 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 239 | 20230915 | 152800 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 240 | 20230915 | 152700 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 241 | 20230915 | 152600 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 242 | 20230915 | 152500 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 243 | 20230915 | 152400 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 244 | 20230915 | 152300 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 245 | 20230915 | 152200 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 246 | 20230915 | 152100 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 247 | 20230915 | 152000 | 1986574910 | 11700 | 11700 | 11700 | 11700 | 0 |
| 248 | 20230915 | 151900 | 1986574910 | 11700 | 11670 | 11700 | 11670 | 2837 |
| 249 | 20230915 | 151800 | 1953455120 | 11670 | 11690 | 11690 | 11670 | 783 |
| 250 | 20230915 | 151700 | 1944313960 | 11680 | 11670 | 11680 | 11610 | 771 |
| 251 | 20230915 | 151600 | 1935322220 | 11610 | 11660 | 11660 | 11610 | 1167 |
| 252 | 20230915 | 151500 | 1921763530 | 11670 | 11670 | 11670 | 11670 | 1 |
| 253 | 20230915 | 151400 | 1921751860 | 11630 | 11640 | 11640 | 11630 | 5 |
| 254 | 20230915 | 151300 | 1921693700 | 11680 | 11680 | 11680 | 11680 | 5 |
| 255 | 20230915 | 151200 | 1921635300 | 11630 | 11680 | 11680 | 11630 | 15 |
| 256 | 20230915 | 151100 | 1921460800 | 11680 | 11680 | 11680 | 11650 | 12 |
| 257 | 20230915 | 151000 | 1921320940 | 11670 | 11630 | 11670 | 11610 | 1261 |
| 258 | 20230915 | 150900 | 1906658620 | 11630 | 11670 | 11680 | 11630 | 1868 |
| 259 | 20230915 | 150800 | 1884873590 | 11650 | 11640 | 11650 | 11640 | 54 |
| 260 | 20230915 | 150700 | 1884244980 | 11640 | 11690 | 11690 | 11640 | 6 |
| 261 | 20230915 | 150600 | 1884174890 | 11690 | 11690 | 11690 | 11690 | 0 |
| 262 | 20230915 | 150500 | 1884174890 | 11690 | 11670 | 11690 | 11610 | 3437 |
| 263 | 20230915 | 150400 | 1844068120 | 11670 | 11620 | 11670 | 11610 | 515 |
| 264 | 20230915 | 150300 | 1838088870 | 11680 | 11650 | 11680 | 11650 | 24 |
| 265 | 20230915 | 150200 | 1837809240 | 11690 | 11690 | 11690 | 11690 | 20 |
| 266 | 20230915 | 150100 | 1837575440 | 11700 | 11700 | 11700 | 11700 | 54 |
| 267 | 20230915 | 150000 | 1836943640 | 11700 | 11640 | 11700 | 11640 | 103 |
| 268 | 20230915 | 145900 | 1835738880 | 11640 | 11630 | 11640 | 11630 | 520 |
| 269 | 20230915 | 145800 | 1829690660 | 11630 | 11600 | 11630 | 11600 | 658 |
| 270 | 20230915 | 145700 | 1822048690 | 11630 | 11610 | 11640 | 11610 | 2105 |
| 271 | 20230915 | 145600 | 1797587040 | 11610 | 11600 | 11610 | 11600 | 1673 |
| 272 | 20230915 | 145500 | 1778179740 | 11610 | 11600 | 11610 | 11600 | 636 |
| 273 | 20230915 | 145400 | 1770797580 | 11600 | 11610 | 11610 | 11600 | 500 |
| 274 | 20230915 | 145300 | 1764997450 | 11630 | 11630 | 11630 | 11630 | 0 |
| 275 | 20230915 | 145200 | 1764997450 | 11630 | 11630 | 11630 | 11630 | 599 |
| 276 | 20230915 | 145100 | 1758031080 | 11630 | 11580 | 11630 | 11570 | 1648 |
| 277 | 20230915 | 145000 | 1738900600 | 11580 | 11580 | 11600 | 11580 | 309 |
| 278 | 20230915 | 144900 | 1735316420 | 11580 | 11590 | 11590 | 11580 | 945 |
| 279 | 20230915 | 144800 | 1724373000 | 11610 | 11600 | 11610 | 11600 | 1471 |
| 280 | 20230915 | 144700 | 1707303320 | 11580 | 11590 | 11590 | 11580 | 543 |
| 281 | 20230915 | 144600 | 1701010150 | 11590 | 11630 | 11630 | 11590 | 198 |
| 282 | 20230915 | 144500 | 1698708290 | 11620 | 11620 | 11620 | 11620 | 804 |
| 283 | 20230915 | 144400 | 1689365810 | 11620 | 11620 | 11620 | 11620 | 35 |
| 284 | 20230915 | 144300 | 1688959110 | 11620 | 11580 | 11620 | 11580 | 616 |
| 285 | 20230915 | 144200 | 1681811520 | 11610 | 11590 | 11610 | 11580 | 771 |
| 286 | 20230915 | 144100 | 1672875760 | 11600 | 11580 | 11600 | 11580 | 1321 |
| 287 | 20230915 | 144000 | 1657565870 | 11570 | 11570 | 11570 | 11570 | 473 |
| 288 | 20230915 | 143900 | 1652093260 | 11600 | 11600 | 11600 | 11600 | 0 |
| 289 | 20230915 | 143800 | 1652093260 | 11600 | 11600 | 11600 | 11600 | 50 |
| 290 | 20230915 | 143700 | 1651513260 | 11620 | 11610 | 11620 | 11610 | 15 |
| 291 | 20230915 | 143600 | 1651339060 | 11600 | 11570 | 11600 | 11570 | 1975 |
| 292 | 20230915 | 143500 | 1628472740 | 11570 | 11590 | 11590 | 11570 | 290 |
| 293 | 20230915 | 143400 | 1625117410 | 11600 | 11600 | 11600 | 11600 | 936 |
| 294 | 20230915 | 143300 | 1614259810 | 11600 | 11620 | 11620 | 11600 | 458 |
| 295 | 20230915 | 143200 | 1608946990 | 11600 | 11600 | 11600 | 11600 | 1683 |
| 296 | 20230915 | 143100 | 1589424190 | 11600 | 11620 | 11620 | 11600 | 1047 |
| 297 | 20230915 | 143000 | 1577274020 | 11620 | 11640 | 11640 | 11620 | 1295 |
| 298 | 20230915 | 142900 | 1562214440 | 11640 | 11640 | 11640 | 11640 | 98 |
| 299 | 20230915 | 142800 | 1561073720 | 11640 | 11640 | 11640 | 11640 | 457 |
| 300 | 20230915 | 142700 | 1555754240 | 11650 | 11670 | 11670 | 11650 | 3414 |
| 301 | 20230915 | 142600 | 1515938830 | 11670 | 11680 | 11680 | 11670 | 1928 |
| 302 | 20230915 | 142500 | 1493423430 | 11700 | 11700 | 11700 | 11700 | 50 |
| 303 | 20230915 | 142400 | 1492838430 | 11690 | 11690 | 11690 | 11690 | 945 |
| 304 | 20230915 | 142300 | 1481791380 | 11690 | 11700 | 11700 | 11690 | 310 |
| 305 | 20230915 | 142200 | 1478164390 | 11700 | 11700 | 11700 | 11700 | 288 |
| 306 | 20230915 | 142100 | 1474794790 | 11700 | 11700 | 11700 | 11700 | 997 |
| 307 | 20230915 | 142000 | 1463129890 | 11700 | 11690 | 11700 | 11690 | 1131 |
| 308 | 20230915 | 141900 | 1449897440 | 11690 | 11700 | 11700 | 11690 | 465 |
| 309 | 20230915 | 141800 | 1444460230 | 11710 | 11710 | 11710 | 11710 | 31 |
| 310 | 20230915 | 141700 | 1444097220 | 11720 | 11700 | 11730 | 11700 | 794 |
| 311 | 20230915 | 141600 | 1434793370 | 11710 | 11710 | 11710 | 11710 | 388 |
| 312 | 20230915 | 141500 | 1430249890 | 11720 | 11720 | 11720 | 11720 | 10 |
| 313 | 20230915 | 141400 | 1430132690 | 11740 | 11740 | 11740 | 11740 | 0 |
| 314 | 20230915 | 141300 | 1430132690 | 11740 | 11730 | 11740 | 11730 | 349 |
| 315 | 20230915 | 141200 | 1426038430 | 11720 | 11720 | 11720 | 11720 | 30 |
| 316 | 20230915 | 141100 | 1425686830 | 11720 | 11720 | 11720 | 11720 | 0 |
| 317 | 20230915 | 141000 | 1425686830 | 11720 | 11720 | 11720 | 11720 | 23 |
| 318 | 20230915 | 140900 | 1425417270 | 11720 | 11720 | 11720 | 11720 | 90 |
| 319 | 20230915 | 140800 | 1424362470 | 11720 | 11680 | 11720 | 11680 | 481 |
| 320 | 20230915 | 140700 | 1418729590 | 11670 | 11670 | 11670 | 11670 | 1 |
| 321 | 20230915 | 140600 | 1418717920 | 11670 | 11670 | 11670 | 11670 | 0 |
| 322 | 20230915 | 140500 | 1418717920 | 11670 | 11680 | 11680 | 11670 | 312 |
| 323 | 20230915 | 140400 | 1415076130 | 11680 | 11680 | 11680 | 11680 | 0 |
| 324 | 20230915 | 140300 | 1415076130 | 11680 | 11700 | 11700 | 11680 | 999 |
| 325 | 20230915 | 140200 | 1403395130 | 11710 | 11710 | 11710 | 11710 | 274 |
| 326 | 20230915 | 140100 | 1400186590 | 11730 | 11730 | 11730 | 11730 | 0 |
| 327 | 20230915 | 140000 | 1400186590 | 11730 | 11730 | 11730 | 11730 | 5 |
| 328 | 20230915 | 135900 | 1400127940 | 11730 | 11730 | 11730 | 11730 | 0 |
| 329 | 20230915 | 135800 | 1400127940 | 11730 | 11730 | 11730 | 11730 | 0 |
| 330 | 20230915 | 135700 | 1400127940 | 11730 | 11730 | 11730 | 11730 | 0 |
| 331 | 20230915 | 135600 | 1400127940 | 11730 | 11730 | 11730 | 11730 | 0 |
| 332 | 20230915 | 135500 | 1400127940 | 11730 | 11730 | 11730 | 11730 | 5 |
| 333 | 20230915 | 135400 | 1400069290 | 11730 | 11700 | 11730 | 11700 | 1777 |
| 334 | 20230915 | 135300 | 1379236300 | 11700 | 11690 | 11700 | 11690 | 2 |
| 335 | 20230915 | 135200 | 1379212910 | 11690 | 11690 | 11690 | 11690 | 1 |
| 336 | 20230915 | 135100 | 1379201220 | 11670 | 11670 | 11670 | 11670 | 0 |
| 337 | 20230915 | 135000 | 1379201220 | 11670 | 11670 | 11670 | 11660 | 452 |
| 338 | 20230915 | 134900 | 1373930550 | 11670 | 11670 | 11670 | 11670 | 82 |
| 339 | 20230915 | 134800 | 1372973610 | 11670 | 11710 | 11710 | 11670 | 1740 |
| 340 | 20230915 | 134700 | 1352652180 | 11740 | 11740 | 11740 | 11740 | 0 |
| 341 | 20230915 | 134600 | 1352652180 | 11740 | 11740 | 11740 | 11740 | 0 |
| 342 | 20230915 | 134500 | 1352652180 | 11740 | 11740 | 11740 | 11740 | 0 |
| 343 | 20230915 | 134400 | 1352652180 | 11740 | 11740 | 11740 | 11740 | 0 |
| 344 | 20230915 | 134300 | 1352652180 | 11740 | 11740 | 11740 | 11740 | 6 |
| 345 | 20230915 | 134200 | 1352581740 | 11740 | 11740 | 11740 | 11740 | 0 |
| 346 | 20230915 | 134100 | 1352581740 | 11740 | 11740 | 11740 | 11740 | 50 |
| 347 | 20230915 | 134000 | 1351994740 | 11740 | 11760 | 11760 | 11740 | 410 |
| 348 | 20230915 | 133900 | 1347177780 | 11760 | 11800 | 11800 | 11760 | 762 |
| 349 | 20230915 | 133800 | 1338205830 | 11800 | 11750 | 11800 | 11750 | 1356 |
| 350 | 20230915 | 133700 | 1322222780 | 11800 | 11800 | 11830 | 11750 | 1578 |
| 351 | 20230915 | 133600 | 1303589400 | 11800 | 11780 | 11800 | 11780 | 961 |
| 352 | 20230915 | 133500 | 1292257800 | 11770 | 11770 | 11770 | 11770 | 250 |
| 353 | 20230915 | 133400 | 1289315300 | 11770 | 11770 | 11770 | 11770 | 0 |
| 354 | 20230915 | 133300 | 1289315300 | 11770 | 11770 | 11770 | 11770 | 25 |
| 355 | 20230915 | 133200 | 1289021050 | 11770 | 11750 | 11770 | 11750 | 943 |
| 356 | 20230915 | 133100 | 1277937140 | 11760 | 11770 | 11770 | 11760 | 105 |
| 357 | 20230915 | 133000 | 1276701380 | 11770 | 11770 | 11770 | 11770 | 1 |
| 358 | 20230915 | 132900 | 1276689610 | 11770 | 11770 | 11770 | 11770 | 2 |
| 359 | 20230915 | 132800 | 1276666070 | 11780 | 11760 | 11780 | 11760 | 455 |
| 360 | 20230915 | 132700 | 1271310770 | 11760 | 11740 | 11760 | 11740 | 2684 |
| 361 | 20230915 | 132600 | 1239767420 | 11740 | 11730 | 11750 | 11730 | 517 |
| 362 | 20230915 | 132500 | 1233697950 | 11740 | 11710 | 11740 | 11710 | 969 |
| 363 | 20230915 | 132400 | 1222345030 | 11730 | 11730 | 11730 | 11730 | 0 |
| 364 | 20230915 | 132300 | 1222345030 | 11730 | 11700 | 11730 | 11680 | 47 |
| 365 | 20230915 | 132200 | 1221795160 | 11720 | 11720 | 11720 | 11720 | 537 |
| 366 | 20230915 | 132100 | 1215501520 | 11720 | 11740 | 11740 | 11720 | 26 |
| 367 | 20230915 | 132000 | 1215196740 | 11730 | 11720 | 11740 | 11720 | 918 |
| 368 | 20230915 | 131900 | 1204433710 | 11720 | 11720 | 11720 | 11720 | 203 |
| 369 | 20230915 | 131800 | 1202054550 | 11720 | 11720 | 11720 | 11720 | 55 |
| 370 | 20230915 | 131700 | 1201409950 | 11710 | 11710 | 11710 | 11710 | 412 |
| 371 | 20230915 | 131600 | 1196585430 | 11710 | 11710 | 11710 | 11710 | 21 |
| 372 | 20230915 | 131500 | 1196339520 | 11680 | 11700 | 11700 | 11680 | 3997 |
| 373 | 20230915 | 131400 | 1149578640 | 11700 | 11700 | 11700 | 11700 | 2 |
| 374 | 20230915 | 131300 | 1149555240 | 11700 | 11700 | 11700 | 11700 | 2 |
| 375 | 20230915 | 131200 | 1149531840 | 11690 | 11700 | 11700 | 11690 | 300 |
| 376 | 20230915 | 131100 | 1146024530 | 11730 | 11730 | 11730 | 11730 | 5 |
| 377 | 20230915 | 131000 | 1145965880 | 11700 | 11700 | 11700 | 11700 | 42 |
| 378 | 20230915 | 130900 | 1145474480 | 11700 | 11700 | 11700 | 11700 | 0 |
| 379 | 20230915 | 130800 | 1145474480 | 11700 | 11700 | 11700 | 11700 | 84 |
| 380 | 20230915 | 130700 | 1144491680 | 11700 | 11700 | 11700 | 11700 | 968 |
| 381 | 20230915 | 130600 | 1133166080 | 11700 | 11700 | 11700 | 11700 | 306 |
| 382 | 20230915 | 130500 | 1129585880 | 11710 | 11710 | 11710 | 11710 | 104 |
| 383 | 20230915 | 130400 | 1128368040 | 11740 | 11740 | 11740 | 11740 | 1 |
| 384 | 20230915 | 130300 | 1128356300 | 11720 | 11710 | 11720 | 11700 | 529 |
| 385 | 20230915 | 130200 | 1122164980 | 11700 | 11730 | 11730 | 11700 | 510 |
| 386 | 20230915 | 130100 | 1116182980 | 11730 | 11730 | 11730 | 11730 | 2 |
| 387 | 20230915 | 130000 | 1116159520 | 11700 | 11700 | 11700 | 11700 | 158 |
| 388 | 20230915 | 125900 | 1114310920 | 11700 | 11700 | 11700 | 11700 | 10 |
| 389 | 20230915 | 125800 | 1114193920 | 11700 | 11710 | 11710 | 11700 | 395 |
| 390 | 20230915 | 125700 | 1109572120 | 11750 | 11750 | 11750 | 11750 | 1 |
| 391 | 20230915 | 125600 | 1109560370 | 11700 | 11750 | 11750 | 11700 | 88 |
| 392 | 20230915 | 125500 | 1108526520 | 11700 | 11700 | 11700 | 11700 | 40 |
| 393 | 20230915 | 125400 | 1108058520 | 11700 | 11750 | 11750 | 11700 | 35 |
| 394 | 20230915 | 125300 | 1107648020 | 11750 | 11750 | 11750 | 11750 | 41 |
| 395 | 20230915 | 125200 | 1107166270 | 11700 | 11700 | 11700 | 11700 | 1 |
| 396 | 20230915 | 125100 | 1107154570 | 11690 | 11690 | 11690 | 11690 | 200 |
| 397 | 20230915 | 125000 | 1104816570 | 11760 | 11750 | 11760 | 11750 | 3000 |
| 398 | 20230915 | 124900 | 1069556570 | 11750 | 11690 | 11750 | 11690 | 2100 |
| 399 | 20230915 | 124800 | 1044887570 | 11690 | 11690 | 11760 | 11690 | 486 |
| 400 | 20230915 | 124700 | 1039192230 | 11700 | 11690 | 11720 | 11690 | 179 |
| 401 | 20230915 | 124600 | 1037099190 | 11690 | 11700 | 11700 | 11690 | 869 |
| 402 | 20230915 | 124500 | 1026933170 | 11720 | 11720 | 11720 | 11720 | 10 |
| 403 | 20230915 | 124400 | 1026815970 | 11710 | 11750 | 11760 | 11710 | 916 |
| 404 | 20230915 | 124300 | 1016086230 | 11780 | 11760 | 11780 | 11760 | 100 |
| 405 | 20230915 | 124200 | 1014908510 | 11740 | 11780 | 11780 | 11740 | 440 |
| 406 | 20230915 | 124100 | 1009732280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 407 | 20230915 | 124000 | 1009732280 | 11790 | 11750 | 11800 | 11740 | 3662 |
| 408 | 20230915 | 123900 | 966553930 | 11750 | 11750 | 11750 | 11750 | 11 |
| 409 | 20230915 | 123800 | 966424680 | 11750 | 11740 | 11750 | 11730 | 567 |
| 410 | 20230915 | 123700 | 959763250 | 11750 | 11740 | 11750 | 11730 | 995 |
| 411 | 20230915 | 123600 | 948089580 | 11750 | 11700 | 11770 | 11700 | 2057 |
| 412 | 20230915 | 123500 | 923985370 | 11700 | 11670 | 11700 | 11670 | 4523 |
| 413 | 20230915 | 123400 | 871114220 | 11680 | 11680 | 11680 | 11670 | 66 |
| 414 | 20230915 | 123300 | 870343390 | 11680 | 11680 | 11680 | 11680 | 131 |
| 415 | 20230915 | 123200 | 868813310 | 11680 | 11680 | 11680 | 11680 | 6 |
| 416 | 20230915 | 123100 | 868743230 | 11680 | 11670 | 11680 | 11670 | 6 |
| 417 | 20230915 | 123000 | 868673200 | 11680 | 11680 | 11690 | 11670 | 786 |
| 418 | 20230915 | 122900 | 859489820 | 11690 | 11670 | 11690 | 11670 | 52 |
| 419 | 20230915 | 122800 | 858882940 | 11690 | 11690 | 11690 | 11690 | 204 |
| 420 | 20230915 | 122700 | 856498180 | 11700 | 11670 | 11700 | 11670 | 1724 |
| 421 | 20230915 | 122600 | 836366400 | 11680 | 11680 | 11690 | 11680 | 2603 |
| 422 | 20230915 | 122500 | 805954360 | 11680 | 11680 | 11680 | 11680 | 50 |
| 423 | 20230915 | 122400 | 805370360 | 11700 | 11710 | 11710 | 11700 | 433 |
| 424 | 20230915 | 122300 | 800302760 | 11730 | 11700 | 11730 | 11700 | 306 |
| 425 | 20230915 | 122200 | 796721530 | 11730 | 11670 | 11730 | 11670 | 131 |
| 426 | 20230915 | 122100 | 795188830 | 11700 | 11670 | 11700 | 11670 | 365 |
| 427 | 20230915 | 122000 | 790924330 | 11700 | 11720 | 11740 | 11700 | 3561 |
| 428 | 20230915 | 121900 | 749175180 | 11710 | 11700 | 11710 | 11700 | 3881 |
| 429 | 20230915 | 121800 | 703731300 | 11670 | 11680 | 11700 | 11670 | 1392 |
| 430 | 20230915 | 121700 | 687451800 | 11680 | 11640 | 11690 | 11640 | 2050 |
| 431 | 20230915 | 121600 | 663520370 | 11640 | 11630 | 11640 | 11630 | 834 |
| 432 | 20230915 | 121500 | 653819350 | 11630 | 11610 | 11630 | 11610 | 832 |
| 433 | 20230915 | 121400 | 644146080 | 11600 | 11590 | 11600 | 11590 | 142 |
| 434 | 20230915 | 121300 | 642498980 | 11590 | 11590 | 11590 | 11590 | 4 |
| 435 | 20230915 | 121200 | 642452620 | 11590 | 11590 | 11590 | 11590 | 206 |
| 436 | 20230915 | 121100 | 640065080 | 11590 | 11590 | 11590 | 11590 | 0 |
| 437 | 20230915 | 121000 | 640065080 | 11590 | 11590 | 11590 | 11590 | 0 |
| 438 | 20230915 | 120900 | 640065080 | 11590 | 11600 | 11600 | 11590 | 6 |
| 439 | 20230915 | 120800 | 639995530 | 11590 | 11580 | 11590 | 11580 | 139 |
| 440 | 20230915 | 120700 | 638385570 | 11580 | 11580 | 11580 | 11580 | 1 |
| 441 | 20230915 | 120600 | 638373990 | 11560 | 11560 | 11560 | 11560 | 0 |
| 442 | 20230915 | 120500 | 638373990 | 11560 | 11560 | 11560 | 11560 | 1 |
| 443 | 20230915 | 120400 | 638362430 | 11590 | 11590 | 11590 | 11590 | 0 |
| 444 | 20230915 | 120300 | 638362430 | 11590 | 11550 | 11590 | 11540 | 365 |
| 445 | 20230915 | 120200 | 634132700 | 11550 | 11550 | 11550 | 11550 | 1 |
| 446 | 20230915 | 120100 | 634121150 | 11580 | 11580 | 11580 | 11580 | 400 |
| 447 | 20230915 | 120000 | 629489150 | 11530 | 11540 | 11540 | 11530 | 2 |
| 448 | 20230915 | 115900 | 629466080 | 11580 | 11570 | 11580 | 11570 | 179 |
| 449 | 20230915 | 115800 | 627393270 | 11570 | 11570 | 11570 | 11570 | 0 |
| 450 | 20230915 | 115700 | 627393270 | 11570 | 11570 | 11570 | 11570 | 50 |
| 451 | 20230915 | 115600 | 626814770 | 11530 | 11530 | 11530 | 11530 | 0 |
| 452 | 20230915 | 115500 | 626814770 | 11530 | 11530 | 11530 | 11530 | 123 |
| 453 | 20230915 | 115400 | 625396580 | 11530 | 11530 | 11530 | 11530 | 380 |
| 454 | 20230915 | 115300 | 621015180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 455 | 20230915 | 115200 | 621015180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 456 | 20230915 | 115100 | 621015180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 457 | 20230915 | 115000 | 621015180 | 11530 | 11530 | 11530 | 11530 | 20 |
| 458 | 20230915 | 114900 | 620784580 | 11530 | 11530 | 11530 | 11530 | 0 |
| 459 | 20230915 | 114800 | 620784580 | 11530 | 11530 | 11530 | 11530 | 5 |
| 460 | 20230915 | 114700 | 620726930 | 11530 | 11530 | 11530 | 11530 | 21 |
| 461 | 20230915 | 114600 | 620484800 | 11570 | 11530 | 11570 | 11530 | 73 |
| 462 | 20230915 | 114500 | 619641110 | 11530 | 11530 | 11530 | 11530 | 58 |
| 463 | 20230915 | 114400 | 618972370 | 11530 | 11570 | 11570 | 11530 | 214 |
| 464 | 20230915 | 114300 | 616504870 | 11570 | 11550 | 11570 | 11530 | 90 |
| 465 | 20230915 | 114200 | 615466070 | 11560 | 11560 | 11560 | 11560 | 0 |
| 466 | 20230915 | 114100 | 615466070 | 11560 | 11560 | 11560 | 11560 | 0 |
| 467 | 20230915 | 114000 | 615466070 | 11560 | 11570 | 11570 | 11560 | 2 |
| 468 | 20230915 | 113900 | 615442940 | 11570 | 11570 | 11570 | 11570 | 0 |
| 469 | 20230915 | 113800 | 615442940 | 11570 | 11570 | 11570 | 11570 | 1 |
| 470 | 20230915 | 113700 | 615431370 | 11550 | 11550 | 11550 | 11550 | 87 |
| 471 | 20230915 | 113600 | 614426520 | 11600 | 11590 | 11600 | 11590 | 289 |
| 472 | 20230915 | 113500 | 611076960 | 11590 | 11590 | 11600 | 11590 | 571 |
| 473 | 20230915 | 113400 | 604456450 | 11600 | 11560 | 11600 | 11540 | 265 |
| 474 | 20230915 | 113300 | 601391300 | 11590 | 11560 | 11590 | 11560 | 50 |
| 475 | 20230915 | 113200 | 600811850 | 11590 | 11550 | 11590 | 11550 | 81 |
| 476 | 20230915 | 113100 | 599876070 | 11540 | 11540 | 11540 | 11540 | 90 |
| 477 | 20230915 | 113000 | 598837470 | 11530 | 11530 | 11530 | 11530 | 1 |
| 478 | 20230915 | 112900 | 598825940 | 11530 | 11500 | 11530 | 11490 | 466 |
| 479 | 20230915 | 112800 | 593460040 | 11470 | 11470 | 11470 | 11470 | 120 |
| 480 | 20230915 | 112700 | 592083640 | 11500 | 11500 | 11500 | 11500 | 0 |
| 481 | 20230915 | 112600 | 592083640 | 11500 | 11500 | 11500 | 11500 | 1 |
| 482 | 20230915 | 112500 | 592072140 | 11500 | 11500 | 11500 | 11500 | 101 |
| 483 | 20230915 | 112400 | 590910640 | 11510 | 11510 | 11510 | 11510 | 71 |
| 484 | 20230915 | 112300 | 590093430 | 11510 | 11510 | 11510 | 11510 | 73 |
| 485 | 20230915 | 112200 | 589253200 | 11510 | 11510 | 11510 | 11510 | 378 |
| 486 | 20230915 | 112100 | 584902420 | 11510 | 11530 | 11530 | 11510 | 271 |
| 487 | 20230915 | 112000 | 581781930 | 11520 | 11520 | 11520 | 11520 | 61 |
| 488 | 20230915 | 111900 | 581079210 | 11510 | 11520 | 11520 | 11510 | 67 |
| 489 | 20230915 | 111800 | 580308030 | 11510 | 11510 | 11510 | 11510 | 0 |
| 490 | 20230915 | 111700 | 580308030 | 11510 | 11510 | 11510 | 11510 | 213 |
| 491 | 20230915 | 111600 | 577856400 | 11510 | 11510 | 11510 | 11510 | 0 |
| 492 | 20230915 | 111500 | 577856400 | 11510 | 11510 | 11510 | 11510 | 54 |
| 493 | 20230915 | 111400 | 577234860 | 11510 | 11510 | 11510 | 11510 | 49 |
| 494 | 20230915 | 111300 | 576670870 | 11510 | 11520 | 11520 | 11510 | 224 |
| 495 | 20230915 | 111200 | 574092100 | 11520 | 11520 | 11520 | 11520 | 0 |
| 496 | 20230915 | 111100 | 574092100 | 11520 | 11520 | 11520 | 11520 | 1 |
| 497 | 20230915 | 111000 | 574080580 | 11530 | 11530 | 11530 | 11530 | 83 |
| 498 | 20230915 | 110900 | 573123590 | 11530 | 11530 | 11530 | 11530 | 165 |
| 499 | 20230915 | 110800 | 571221140 | 11540 | 11540 | 11540 | 11540 | 20 |
| 500 | 20230915 | 110700 | 570990340 | 11540 | 11540 | 11540 | 11540 | 136 |
| 501 | 20230915 | 110600 | 569420900 | 11510 | 11510 | 11510 | 11510 | 0 |
| 502 | 20230915 | 110500 | 569420900 | 11510 | 11510 | 11510 | 11510 | 0 |
| 503 | 20230915 | 110400 | 569420900 | 11510 | 11510 | 11510 | 11510 | 1101 |
| 504 | 20230915 | 110300 | 556748390 | 11550 | 11550 | 11550 | 11510 | 31 |
| 505 | 20230915 | 110200 | 556390540 | 11520 | 11500 | 11520 | 11500 | 1815 |
| 506 | 20230915 | 110100 | 535502860 | 11490 | 11470 | 11490 | 11470 | 1240 |
| 507 | 20230915 | 110000 | 521270360 | 11470 | 11450 | 11470 | 11430 | 641 |
| 508 | 20230915 | 105900 | 513941490 | 11430 | 11430 | 11430 | 11430 | 1 |
| 509 | 20230915 | 105800 | 513930060 | 11410 | 11410 | 11410 | 11410 | 0 |
| 510 | 20230915 | 105700 | 513930060 | 11410 | 11410 | 11410 | 11410 | 0 |
| 511 | 20230915 | 105600 | 513930060 | 11410 | 11410 | 11410 | 11410 | 61 |
| 512 | 20230915 | 105500 | 513234050 | 11410 | 11410 | 11410 | 11410 | 0 |
| 513 | 20230915 | 105400 | 513234050 | 11410 | 11440 | 11440 | 11410 | 304 |
| 514 | 20230915 | 105300 | 509757340 | 11410 | 11410 | 11410 | 11410 | 0 |
| 515 | 20230915 | 105200 | 509757340 | 11410 | 11410 | 11410 | 11410 | 0 |
| 516 | 20230915 | 105100 | 509757340 | 11410 | 11410 | 11410 | 11410 | 0 |
| 517 | 20230915 | 105000 | 509757340 | 11410 | 11400 | 11410 | 11400 | 1794 |
| 518 | 20230915 | 104900 | 489296380 | 11390 | 11390 | 11390 | 11390 | 174 |
| 519 | 20230915 | 104800 | 487314520 | 11360 | 11390 | 11390 | 11360 | 784 |
| 520 | 20230915 | 104700 | 478390280 | 11350 | 11350 | 11350 | 11350 | 0 |
| 521 | 20230915 | 104600 | 478390280 | 11350 | 11400 | 11420 | 11350 | 3481 |
| 522 | 20230915 | 104500 | 438773300 | 11420 | 11410 | 11420 | 11350 | 6005 |
| 523 | 20230915 | 104400 | 370494320 | 11450 | 11450 | 11450 | 11450 | 1 |
| 524 | 20230915 | 104300 | 370482870 | 11400 | 11450 | 11450 | 11400 | 5000 |
| 525 | 20230915 | 104200 | 313381910 | 11460 | 11470 | 11470 | 11460 | 29 |
| 526 | 20230915 | 104100 | 313049310 | 11450 | 11470 | 11480 | 11450 | 187 |
| 527 | 20230915 | 104000 | 310904280 | 11470 | 11470 | 11470 | 11470 | 0 |
| 528 | 20230915 | 103900 | 310904280 | 11470 | 11470 | 11470 | 11470 | 1 |
| 529 | 20230915 | 103800 | 310892810 | 11430 | 11430 | 11430 | 11430 | 0 |
| 530 | 20230915 | 103700 | 310892810 | 11430 | 11430 | 11430 | 11430 | 0 |
| 531 | 20230915 | 103600 | 310892810 | 11430 | 11430 | 11430 | 11430 | 109 |
| 532 | 20230915 | 103500 | 309646940 | 11430 | 11430 | 11430 | 11430 | 100 |
| 533 | 20230915 | 103400 | 308503940 | 11430 | 11470 | 11470 | 11430 | 160 |
| 534 | 20230915 | 103300 | 306675100 | 11480 | 11480 | 11480 | 11480 | 0 |
| 535 | 20230915 | 103200 | 306675100 | 11480 | 11480 | 11480 | 11480 | 0 |
| 536 | 20230915 | 103100 | 306675100 | 11480 | 11480 | 11480 | 11480 | 2 |
| 537 | 20230915 | 103000 | 306652140 | 11440 | 11440 | 11440 | 11440 | 59 |
| 538 | 20230915 | 102900 | 305977180 | 11480 | 11480 | 11480 | 11480 | 0 |
| 539 | 20230915 | 102800 | 305977180 | 11480 | 11480 | 11480 | 11480 | 0 |
| 540 | 20230915 | 102700 | 305977180 | 11480 | 11480 | 11480 | 11480 | 1 |
| 541 | 20230915 | 102600 | 305965700 | 11470 | 11460 | 11470 | 11460 | 99 |
| 542 | 20230915 | 102500 | 304830710 | 11430 | 11430 | 11430 | 11430 | 0 |
| 543 | 20230915 | 102400 | 304830710 | 11430 | 11430 | 11430 | 11430 | 110 |
| 544 | 20230915 | 102300 | 303573410 | 11430 | 11430 | 11430 | 11430 | 0 |
| 545 | 20230915 | 102200 | 303573410 | 11430 | 11430 | 11430 | 11430 | 2 |
| 546 | 20230915 | 102100 | 303550550 | 11440 | 11450 | 11450 | 11440 | 260 |
| 547 | 20230915 | 102000 | 300575600 | 11450 | 11450 | 11450 | 11450 | 0 |
| 548 | 20230915 | 101900 | 300575600 | 11450 | 11460 | 11460 | 11450 | 110 |
| 549 | 20230915 | 101800 | 299315780 | 11460 | 11460 | 11460 | 11460 | 250 |
| 550 | 20230915 | 101700 | 296450780 | 11470 | 11470 | 11470 | 11470 | 94 |
| 551 | 20230915 | 101600 | 295372600 | 11470 | 11470 | 11470 | 11470 | 3 |
| 552 | 20230915 | 101500 | 295338190 | 11470 | 11470 | 11470 | 11470 | 218 |
| 553 | 20230915 | 101400 | 292837730 | 11470 | 11470 | 11470 | 11470 | 50 |
| 554 | 20230915 | 101300 | 292264230 | 11490 | 11490 | 11490 | 11490 | 2 |
| 555 | 20230915 | 101200 | 292241250 | 11480 | 11460 | 11480 | 11460 | 359 |
| 556 | 20230915 | 101100 | 288122710 | 11460 | 11460 | 11460 | 11460 | 0 |
| 557 | 20230915 | 101000 | 288122710 | 11460 | 11470 | 11470 | 11460 | 575 |
| 558 | 20230915 | 100900 | 281532910 | 11470 | 11470 | 11470 | 11470 | 137 |
| 559 | 20230915 | 100800 | 279961520 | 11470 | 11470 | 11470 | 11470 | 0 |
| 560 | 20230915 | 100700 | 279961520 | 11470 | 11470 | 11470 | 11460 | 105 |
| 561 | 20230915 | 100600 | 278757920 | 11470 | 11470 | 11470 | 11460 | 612 |
| 562 | 20230915 | 100500 | 271744150 | 11470 | 11460 | 11470 | 11450 | 1057 |
| 563 | 20230915 | 100400 | 259636010 | 11460 | 11500 | 11500 | 11450 | 3870 |
| 564 | 20230915 | 100300 | 215221880 | 11510 | 11510 | 11510 | 11510 | 0 |
| 565 | 20230915 | 100200 | 215221880 | 11510 | 11510 | 11510 | 11510 | 305 |
| 566 | 20230915 | 100100 | 211711330 | 11500 | 11490 | 11500 | 11490 | 54 |
| 567 | 20230915 | 100000 | 211090370 | 11490 | 11490 | 11490 | 11490 | 30 |
| 568 | 20230915 | 095900 | 210745670 | 11490 | 11490 | 11490 | 11490 | 2 |
| 569 | 20230915 | 095800 | 210722690 | 11490 | 11490 | 11490 | 11490 | 50 |
| 570 | 20230915 | 095700 | 210148190 | 11510 | 11510 | 11510 | 11510 | 4 |
| 571 | 20230915 | 095600 | 210102150 | 11510 | 11510 | 11510 | 11510 | 0 |
| 572 | 20230915 | 095500 | 210102150 | 11510 | 11510 | 11510 | 11510 | 30 |
| 573 | 20230915 | 095400 | 209756850 | 11500 | 11500 | 11500 | 11500 | 140 |
| 574 | 20230915 | 095300 | 208146850 | 11500 | 11510 | 11510 | 11500 | 284 |
| 575 | 20230915 | 095200 | 204880840 | 11510 | 11510 | 11510 | 11510 | 60 |
| 576 | 20230915 | 095100 | 204190240 | 11510 | 11510 | 11510 | 11500 | 811 |
| 577 | 20230915 | 095000 | 194860290 | 11510 | 11510 | 11510 | 11500 | 403 |
| 578 | 20230915 | 094900 | 190222750 | 11510 | 11500 | 11510 | 11500 | 1046 |
| 579 | 20230915 | 094800 | 178193740 | 11500 | 11530 | 11530 | 11500 | 151 |
| 580 | 20230915 | 094700 | 176456580 | 11550 | 11550 | 11550 | 11550 | 0 |
| 581 | 20230915 | 094600 | 176456580 | 11550 | 11550 | 11550 | 11550 | 0 |
| 582 | 20230915 | 094500 | 176456580 | 11550 | 11550 | 11550 | 11550 | 0 |
| 583 | 20230915 | 094400 | 176456580 | 11550 | 11550 | 11550 | 11550 | 1 |
| 584 | 20230915 | 094300 | 176445030 | 11490 | 11490 | 11490 | 11490 | 0 |
| 585 | 20230915 | 094200 | 176445030 | 11490 | 11490 | 11490 | 11490 | 0 |
| 586 | 20230915 | 094100 | 176445030 | 11490 | 11490 | 11490 | 11490 | 0 |
| 587 | 20230915 | 094000 | 176445030 | 11490 | 11520 | 11520 | 11490 | 1143 |
| 588 | 20230915 | 093900 | 163295940 | 11530 | 11530 | 11530 | 11530 | 0 |
| 589 | 20230915 | 093800 | 163295940 | 11530 | 11530 | 11530 | 11530 | 200 |
| 590 | 20230915 | 093700 | 160989940 | 11530 | 11530 | 11530 | 11530 | 0 |
| 591 | 20230915 | 093600 | 160989940 | 11530 | 11560 | 11570 | 11530 | 1041 |
| 592 | 20230915 | 093500 | 148956290 | 11560 | 11530 | 11560 | 11520 | 249 |
| 593 | 20230915 | 093400 | 146085000 | 11560 | 11530 | 11560 | 11530 | 2 |
| 594 | 20230915 | 093300 | 146061910 | 11560 | 11540 | 11560 | 11540 | 7 |
| 595 | 20230915 | 093200 | 145981090 | 11560 | 11530 | 11560 | 11530 | 2 |
| 596 | 20230915 | 093100 | 145958000 | 11520 | 11580 | 11580 | 11520 | 6 |
| 597 | 20230915 | 093000 | 145888680 | 11600 | 11600 | 11600 | 11600 | 61 |
| 598 | 20230915 | 092900 | 145181080 | 11600 | 11600 | 11600 | 11600 | 2 |
| 599 | 20230915 | 092800 | 145157880 | 11520 | 11540 | 11610 | 11520 | 645 |
| 600 | 20230915 | 092700 | 137715810 | 11620 | 11560 | 11620 | 11560 | 40 |
| 601 | 20230915 | 092600 | 137253110 | 11560 | 11560 | 11560 | 11560 | 115 |
| 602 | 20230915 | 092500 | 135923710 | 11560 | 11560 | 11560 | 11560 | 505 |
| 603 | 20230915 | 092400 | 130085910 | 11520 | 11520 | 11520 | 11520 | 2 |
| 604 | 20230915 | 092300 | 130062870 | 11520 | 11560 | 11560 | 11520 | 1132 |
| 605 | 20230915 | 092200 | 116982230 | 11520 | 11560 | 11560 | 11510 | 700 |
| 606 | 20230915 | 092100 | 108920960 | 11550 | 11530 | 11560 | 11530 | 1402 |
| 607 | 20230915 | 092000 | 92728330 | 11540 | 11500 | 11550 | 11500 | 11 |
| 608 | 20230915 | 091900 | 92601690 | 11500 | 11500 | 11500 | 11500 | 4 |
| 609 | 20230915 | 091800 | 92555690 | 11500 | 11490 | 11500 | 11490 | 150 |
| 610 | 20230915 | 091700 | 90831740 | 11430 | 11430 | 11430 | 11430 | 1 |
| 611 | 20230915 | 091600 | 90820310 | 11450 | 11440 | 11450 | 11440 | 339 |
| 612 | 20230915 | 091500 | 86941560 | 11440 | 11440 | 11440 | 11440 | 0 |
| 613 | 20230915 | 091400 | 86941560 | 11440 | 11440 | 11440 | 11440 | 50 |
| 614 | 20230915 | 091300 | 86369560 | 11440 | 11390 | 11440 | 11390 | 124 |
| 615 | 20230915 | 091200 | 84952520 | 11390 | 11390 | 11450 | 11390 | 852 |
| 616 | 20230915 | 091100 | 75233010 | 11390 | 11380 | 11390 | 11380 | 67 |
| 617 | 20230915 | 091000 | 74469890 | 11400 | 11380 | 11400 | 11380 | 75 |
| 618 | 20230915 | 090900 | 73615370 | 11380 | 11380 | 11380 | 11380 | 16 |
| 619 | 20230915 | 090800 | 73433290 | 11410 | 11410 | 11410 | 11410 | 89 |
| 620 | 20230915 | 090700 | 72417800 | 11420 | 11420 | 11420 | 11420 | 0 |
| 621 | 20230915 | 090600 | 72417800 | 11420 | 11380 | 11420 | 11350 | 1088 |
| 622 | 20230915 | 090500 | 60050610 | 11370 | 11440 | 11440 | 11370 | 1002 |
| 623 | 20230915 | 090400 | 48642830 | 11400 | 11400 | 11400 | 11400 | 16 |
| 624 | 20230915 | 090300 | 48460430 | 11420 | 11380 | 11420 | 11360 | 742 |
| 625 | 20230915 | 090200 | 40024250 | 11420 | 11400 | 11420 | 11380 | 1121 |
| 626 | 20230915 | 090100 | 27249290 | 11430 | 11500 | 11500 | 11420 | 979 |
| 627 | 20230915 | 090000 | 16033360 | 11510 | 11510 | 11510 | 11480 | 1388 |