30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 3 | 20230918 | 191600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20230918 | 191500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20230918 | 191400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20230918 | 191300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20230918 | 191200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20230918 | 191100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20230918 | 191000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20230918 | 190900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20230918 | 190800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20230918 | 190700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20230918 | 190600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20230918 | 190500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20230918 | 190400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20230918 | 190300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20230918 | 190200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20230918 | 190100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20230918 | 190000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20230918 | 185900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20230918 | 185800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20230918 | 185700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20230918 | 185600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20230918 | 185500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20230918 | 185400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20230918 | 185300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20230918 | 185200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20230918 | 185100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20230918 | 185000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20230918 | 184900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20230918 | 184800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20230918 | 184700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 33 | 20230918 | 184600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20230918 | 184500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20230918 | 184400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20230918 | 184300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20230918 | 184200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20230918 | 184100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20230918 | 184000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20230918 | 183900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20230918 | 183800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20230918 | 183700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20230918 | 183600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20230918 | 183500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20230918 | 183400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20230918 | 183300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20230918 | 183200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20230918 | 183100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20230918 | 183000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20230918 | 182900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20230918 | 182800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20230918 | 182700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20230918 | 182600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20230918 | 182500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20230918 | 182400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20230918 | 182300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20230918 | 182200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20230918 | 182100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20230918 | 182000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20230918 | 181900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20230918 | 181800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20230918 | 181700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 63 | 20230918 | 181600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20230918 | 181500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20230918 | 181400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20230918 | 181300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20230918 | 181200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20230918 | 181100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20230918 | 181000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20230918 | 180900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20230918 | 180800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20230918 | 180700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20230918 | 180600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20230918 | 180500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20230918 | 180400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20230918 | 180300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20230918 | 180200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20230918 | 180100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20230918 | 180000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20230918 | 175900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20230918 | 175800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20230918 | 175700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20230918 | 175600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20230918 | 175500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20230918 | 175400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20230918 | 175300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20230918 | 175200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20230918 | 175100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20230918 | 175000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20230918 | 174900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20230918 | 174800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20230918 | 174700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 93 | 20230918 | 174600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20230918 | 174500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20230918 | 174400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20230918 | 174300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20230918 | 174200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20230918 | 174100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20230918 | 174000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20230918 | 173900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20230918 | 173800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20230918 | 173700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20230918 | 173600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20230918 | 173500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20230918 | 173400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20230918 | 173300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20230918 | 173200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20230918 | 173100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20230918 | 173000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20230918 | 172900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20230918 | 172800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20230918 | 172700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20230918 | 172600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20230918 | 172500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20230918 | 172400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20230918 | 172300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20230918 | 172200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20230918 | 172100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20230918 | 172000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20230918 | 171900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20230918 | 171800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20230918 | 171700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 123 | 20230918 | 171600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20230918 | 171500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20230918 | 171400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20230918 | 171300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20230918 | 171200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20230918 | 171100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20230918 | 171000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20230918 | 170900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20230918 | 170800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20230918 | 170700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20230918 | 170600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20230918 | 170500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20230918 | 170400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20230918 | 170300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20230918 | 170200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20230918 | 170100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20230918 | 170000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20230918 | 165900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20230918 | 165800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20230918 | 165700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20230918 | 165600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20230918 | 165500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20230918 | 165400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20230918 | 165300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20230918 | 165200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20230918 | 165100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20230918 | 165000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20230918 | 164900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20230918 | 164800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20230918 | 164700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 153 | 20230918 | 164600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20230918 | 164500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20230918 | 164400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20230918 | 164300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20230918 | 164200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20230918 | 164100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20230918 | 164000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20230918 | 163900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20230918 | 163800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20230918 | 163700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20230918 | 163600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20230918 | 163500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20230918 | 163400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20230918 | 163300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20230918 | 163200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20230918 | 163100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20230918 | 163000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20230918 | 162900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20230918 | 162800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20230918 | 162700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20230918 | 162600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20230918 | 162500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20230918 | 162400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20230918 | 162300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20230918 | 162200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20230918 | 162100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20230918 | 162000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20230918 | 161900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20230918 | 161800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20230918 | 161700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 183 | 20230918 | 161600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20230918 | 161500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20230918 | 161400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20230918 | 161300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20230918 | 161200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20230918 | 161100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20230918 | 161000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20230918 | 160900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20230918 | 160800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20230918 | 160700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20230918 | 160600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20230918 | 160500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20230918 | 160400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20230918 | 160300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20230918 | 160200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 198 | 20230918 | 160100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 199 | 20230918 | 160000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 200 | 20230918 | 155900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 201 | 20230918 | 155800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 202 | 20230918 | 155700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 203 | 20230918 | 155600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 204 | 20230918 | 155500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 205 | 20230918 | 155400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 206 | 20230918 | 155300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 207 | 20230918 | 155200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 208 | 20230918 | 155100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 209 | 20230918 | 155000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 210 | 20230918 | 154900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 211 | 20230918 | 154800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 212 | 20230918 | 154700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 213 | 20230918 | 154600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 214 | 20230918 | 154500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20230918 | 154400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 216 | 20230918 | 154300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 217 | 20230918 | 154200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 218 | 20230918 | 154100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 219 | 20230918 | 154000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 220 | 20230918 | 153900 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 221 | 20230918 | 153800 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 222 | 20230918 | 153700 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 223 | 20230918 | 153600 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 224 | 20230918 | 153500 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 225 | 20230918 | 153400 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 226 | 20230918 | 153300 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 227 | 20230918 | 153200 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 228 | 20230918 | 153100 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 229 | 20230918 | 153000 | 1200001585 | 4905 | 4905 | 4905 | 4905 | 19790 |
| 230 | 20230918 | 152900 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 231 | 20230918 | 152800 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 232 | 20230918 | 152700 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 233 | 20230918 | 152600 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 234 | 20230918 | 152500 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 235 | 20230918 | 152400 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 236 | 20230918 | 152300 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 237 | 20230918 | 152200 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 238 | 20230918 | 152100 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 239 | 20230918 | 152000 | 1102931635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 240 | 20230918 | 151900 | 1102931635 | 4865 | 4855 | 4880 | 4855 | 3295 |
| 241 | 20230918 | 151800 | 1086880440 | 4855 | 4845 | 4865 | 4845 | 1460 |
| 242 | 20230918 | 151700 | 1079799340 | 4865 | 4850 | 4870 | 4845 | 852 |
| 243 | 20230918 | 151600 | 1075652475 | 4850 | 4865 | 4865 | 4850 | 393 |
| 244 | 20230918 | 151500 | 1073743980 | 4830 | 4845 | 4865 | 4830 | 252 |
| 245 | 20230918 | 151400 | 1072521480 | 4840 | 4860 | 4865 | 4840 | 837 |
| 246 | 20230918 | 151300 | 1068455085 | 4830 | 4845 | 4860 | 4830 | 307 |
| 247 | 20230918 | 151200 | 1066971535 | 4845 | 4865 | 4865 | 4845 | 77 |
| 248 | 20230918 | 151100 | 1066597320 | 4855 | 4865 | 4870 | 4855 | 486 |
| 249 | 20230918 | 151000 | 1064232830 | 4865 | 4835 | 4875 | 4830 | 1348 |
| 250 | 20230918 | 150900 | 1057694230 | 4835 | 4845 | 4850 | 4835 | 275 |
| 251 | 20230918 | 150800 | 1056361745 | 4845 | 4830 | 4845 | 4830 | 204 |
| 252 | 20230918 | 150700 | 1055376400 | 4810 | 4810 | 4810 | 4810 | 4 |
| 253 | 20230918 | 150600 | 1055357160 | 4830 | 4805 | 4830 | 4785 | 1831 |
| 254 | 20230918 | 150500 | 1046572295 | 4805 | 4815 | 4815 | 4805 | 2364 |
| 255 | 20230918 | 150400 | 1035205615 | 4830 | 4830 | 4830 | 4815 | 2290 |
| 256 | 20230918 | 150300 | 1024172995 | 4830 | 4830 | 4840 | 4825 | 67 |
| 257 | 20230918 | 150200 | 1023849625 | 4830 | 4845 | 4845 | 4830 | 563 |
| 258 | 20230918 | 150100 | 1021121950 | 4845 | 4850 | 4850 | 4845 | 845 |
| 259 | 20230918 | 150000 | 1017023920 | 4850 | 4855 | 4855 | 4850 | 253 |
| 260 | 20230918 | 145900 | 1015796615 | 4855 | 4860 | 4860 | 4855 | 289 |
| 261 | 20230918 | 145800 | 1014392325 | 4860 | 4870 | 4890 | 4855 | 8751 |
| 262 | 20230918 | 145700 | 971646935 | 4880 | 4870 | 4890 | 4870 | 5678 |
| 263 | 20230918 | 145600 | 943938735 | 4865 | 4870 | 4870 | 4865 | 800 |
| 264 | 20230918 | 145500 | 940042900 | 4870 | 4845 | 4870 | 4845 | 1368 |
| 265 | 20230918 | 145400 | 933409300 | 4840 | 4840 | 4845 | 4840 | 331 |
| 266 | 20230918 | 145300 | 931807255 | 4840 | 4845 | 4850 | 4840 | 174 |
| 267 | 20230918 | 145200 | 930964680 | 4835 | 4830 | 4875 | 4830 | 1019 |
| 268 | 20230918 | 145100 | 926005600 | 4830 | 4820 | 4830 | 4820 | 1023 |
| 269 | 20230918 | 145000 | 921067370 | 4820 | 4820 | 4825 | 4820 | 59 |
| 270 | 20230918 | 144900 | 920782760 | 4825 | 4810 | 4825 | 4805 | 1017 |
| 271 | 20230918 | 144800 | 915890935 | 4825 | 4810 | 4825 | 4805 | 3310 |
| 272 | 20230918 | 144700 | 899968645 | 4805 | 4805 | 4815 | 4805 | 1710 |
| 273 | 20230918 | 144600 | 891747055 | 4785 | 4785 | 4785 | 4785 | 104 |
| 274 | 20230918 | 144500 | 891249415 | 4785 | 4805 | 4805 | 4785 | 6 |
| 275 | 20230918 | 144400 | 891220685 | 4785 | 4810 | 4810 | 4785 | 376 |
| 276 | 20230918 | 144300 | 889421300 | 4790 | 4810 | 4810 | 4790 | 5 |
| 277 | 20230918 | 144200 | 889397330 | 4790 | 4790 | 4790 | 4790 | 5 |
| 278 | 20230918 | 144100 | 889373380 | 4790 | 4795 | 4795 | 4790 | 32 |
| 279 | 20230918 | 144000 | 889220035 | 4790 | 4795 | 4805 | 4790 | 60 |
| 280 | 20230918 | 143900 | 888931995 | 4790 | 4790 | 4790 | 4790 | 4 |
| 281 | 20230918 | 143800 | 888912835 | 4790 | 4790 | 4790 | 4790 | 118 |
| 282 | 20230918 | 143700 | 888347615 | 4790 | 4790 | 4790 | 4790 | 53 |
| 283 | 20230918 | 143600 | 888093745 | 4790 | 4790 | 4790 | 4790 | 256 |
| 284 | 20230918 | 143500 | 886867505 | 4790 | 4795 | 4795 | 4790 | 222 |
| 285 | 20230918 | 143400 | 885803330 | 4795 | 4810 | 4810 | 4795 | 193 |
| 286 | 20230918 | 143300 | 884877685 | 4795 | 4810 | 4810 | 4795 | 95 |
| 287 | 20230918 | 143200 | 884421645 | 4795 | 4800 | 4800 | 4795 | 30 |
| 288 | 20230918 | 143100 | 884277670 | 4795 | 4795 | 4795 | 4795 | 4 |
| 289 | 20230918 | 143000 | 884258490 | 4795 | 4795 | 4795 | 4795 | 1803 |
| 290 | 20230918 | 142900 | 875613105 | 4795 | 4795 | 4795 | 4795 | 10 |
| 291 | 20230918 | 142800 | 875565155 | 4800 | 4800 | 4800 | 4795 | 222 |
| 292 | 20230918 | 142700 | 874500625 | 4800 | 4800 | 4800 | 4800 | 4 |
| 293 | 20230918 | 142600 | 874481425 | 4800 | 4810 | 4810 | 4800 | 305 |
| 294 | 20230918 | 142500 | 873015080 | 4800 | 4800 | 4800 | 4800 | 4 |
| 295 | 20230918 | 142400 | 872995880 | 4800 | 4800 | 4800 | 4800 | 5 |
| 296 | 20230918 | 142300 | 872971880 | 4790 | 4825 | 4825 | 4790 | 1491 |
| 297 | 20230918 | 142200 | 865784285 | 4825 | 4810 | 4825 | 4790 | 1260 |
| 298 | 20230918 | 142100 | 859731560 | 4790 | 4790 | 4790 | 4790 | 4 |
| 299 | 20230918 | 142000 | 859712400 | 4785 | 4795 | 4795 | 4785 | 652 |
| 300 | 20230918 | 141900 | 856587520 | 4795 | 4810 | 4815 | 4795 | 961 |
| 301 | 20230918 | 141800 | 851977925 | 4815 | 4820 | 4820 | 4810 | 62 |
| 302 | 20230918 | 141700 | 851679500 | 4820 | 4820 | 4820 | 4820 | 5 |
| 303 | 20230918 | 141600 | 851655400 | 4820 | 4820 | 4840 | 4820 | 491 |
| 304 | 20230918 | 141500 | 849280640 | 4820 | 4840 | 4840 | 4820 | 498 |
| 305 | 20230918 | 141400 | 846870420 | 4820 | 4820 | 4820 | 4820 | 16 |
| 306 | 20230918 | 141300 | 846793300 | 4820 | 4835 | 4835 | 4820 | 601 |
| 307 | 20230918 | 141200 | 843894035 | 4845 | 4845 | 4845 | 4835 | 228 |
| 308 | 20230918 | 141100 | 842790915 | 4845 | 4865 | 4865 | 4845 | 3332 |
| 309 | 20230918 | 141000 | 826611695 | 4865 | 4845 | 4880 | 4840 | 18465 |
| 310 | 20230918 | 140900 | 736794250 | 4860 | 4835 | 4865 | 4835 | 3005 |
| 311 | 20230918 | 140800 | 722180600 | 4835 | 4860 | 4860 | 4835 | 1131 |
| 312 | 20230918 | 140700 | 716684440 | 4860 | 4840 | 4860 | 4825 | 3315 |
| 313 | 20230918 | 140600 | 700593435 | 4840 | 4820 | 4840 | 4820 | 677 |
| 314 | 20230918 | 140500 | 697318295 | 4820 | 4820 | 4840 | 4820 | 3160 |
| 315 | 20230918 | 140400 | 682039975 | 4820 | 4830 | 4835 | 4820 | 155 |
| 316 | 20230918 | 140300 | 681291690 | 4810 | 4830 | 4830 | 4810 | 659 |
| 317 | 20230918 | 140200 | 678108800 | 4830 | 4810 | 4830 | 4810 | 7 |
| 318 | 20230918 | 140100 | 678075070 | 4830 | 4795 | 4845 | 4795 | 6882 |
| 319 | 20230918 | 140000 | 644784185 | 4795 | 4795 | 4795 | 4795 | 0 |
| 320 | 20230918 | 135900 | 644784185 | 4795 | 4800 | 4800 | 4795 | 629 |
| 321 | 20230918 | 135800 | 641767485 | 4795 | 4800 | 4800 | 4795 | 395 |
| 322 | 20230918 | 135700 | 639871555 | 4805 | 4805 | 4805 | 4805 | 1 |
| 323 | 20230918 | 135600 | 639866750 | 4810 | 4790 | 4810 | 4790 | 2364 |
| 324 | 20230918 | 135500 | 628533510 | 4790 | 4795 | 4795 | 4790 | 1730 |
| 325 | 20230918 | 135400 | 620246750 | 4795 | 4810 | 4810 | 4795 | 59 |
| 326 | 20230918 | 135300 | 619963020 | 4795 | 4795 | 4795 | 4795 | 0 |
| 327 | 20230918 | 135200 | 619963020 | 4795 | 4795 | 4795 | 4795 | 300 |
| 328 | 20230918 | 135100 | 618524520 | 4790 | 4790 | 4795 | 4790 | 1137 |
| 329 | 20230918 | 135000 | 613077990 | 4790 | 4810 | 4810 | 4790 | 118 |
| 330 | 20230918 | 134900 | 612512030 | 4800 | 4775 | 4800 | 4770 | 1505 |
| 331 | 20230918 | 134800 | 605329670 | 4770 | 4785 | 4785 | 4770 | 862 |
| 332 | 20230918 | 134700 | 601211020 | 4790 | 4785 | 4790 | 4775 | 222 |
| 333 | 20230918 | 134600 | 600148865 | 4785 | 4815 | 4815 | 4785 | 751 |
| 334 | 20230918 | 134500 | 596551875 | 4790 | 4830 | 4830 | 4790 | 347 |
| 335 | 20230918 | 134400 | 594885425 | 4830 | 4830 | 4830 | 4830 | 201 |
| 336 | 20230918 | 134300 | 593914595 | 4790 | 4825 | 4845 | 4790 | 911 |
| 337 | 20230918 | 134200 | 589526085 | 4820 | 4830 | 4830 | 4820 | 813 |
| 338 | 20230918 | 134100 | 585601505 | 4830 | 4840 | 4840 | 4830 | 413 |
| 339 | 20230918 | 134000 | 583604380 | 4845 | 4845 | 4855 | 4845 | 1134 |
| 340 | 20230918 | 133900 | 578101365 | 4845 | 4845 | 4855 | 4830 | 3677 |
| 341 | 20230918 | 133800 | 560295940 | 4845 | 4855 | 4860 | 4845 | 4211 |
| 342 | 20230918 | 133700 | 539868980 | 4855 | 4835 | 4860 | 4830 | 3320 |
| 343 | 20230918 | 133600 | 523776830 | 4830 | 4830 | 4830 | 4815 | 654 |
| 344 | 20230918 | 133500 | 520619410 | 4835 | 4810 | 4835 | 4810 | 2921 |
| 345 | 20230918 | 133400 | 506535600 | 4810 | 4790 | 4810 | 4790 | 2851 |
| 346 | 20230918 | 133300 | 492830795 | 4785 | 4785 | 4795 | 4785 | 727 |
| 347 | 20230918 | 133200 | 489350420 | 4785 | 4785 | 4785 | 4785 | 5 |
| 348 | 20230918 | 133100 | 489326495 | 4765 | 4760 | 4785 | 4760 | 889 |
| 349 | 20230918 | 133000 | 485079240 | 4760 | 4760 | 4760 | 4760 | 85 |
| 350 | 20230918 | 132900 | 484674640 | 4760 | 4775 | 4775 | 4760 | 608 |
| 351 | 20230918 | 132800 | 481776075 | 4785 | 4790 | 4790 | 4780 | 254 |
| 352 | 20230918 | 132700 | 480560685 | 4785 | 4780 | 4790 | 4780 | 281 |
| 353 | 20230918 | 132600 | 479215475 | 4790 | 4780 | 4790 | 4780 | 387 |
| 354 | 20230918 | 132500 | 477364670 | 4780 | 4780 | 4785 | 4780 | 571 |
| 355 | 20230918 | 132400 | 474634315 | 4765 | 4770 | 4770 | 4765 | 40 |
| 356 | 20230918 | 132300 | 474443615 | 4770 | 4775 | 4775 | 4770 | 979 |
| 357 | 20230918 | 132200 | 469769240 | 4795 | 4800 | 4800 | 4795 | 51 |
| 358 | 20230918 | 132100 | 469524595 | 4810 | 4800 | 4810 | 4800 | 303 |
| 359 | 20230918 | 132000 | 468067735 | 4800 | 4790 | 4800 | 4770 | 492 |
| 360 | 20230918 | 131900 | 465714080 | 4790 | 4800 | 4800 | 4790 | 402 |
| 361 | 20230918 | 131800 | 463784560 | 4800 | 4770 | 4800 | 4770 | 4209 |
| 362 | 20230918 | 131700 | 443656130 | 4770 | 4770 | 4780 | 4770 | 2755 |
| 363 | 20230918 | 131600 | 430490535 | 4760 | 4760 | 4760 | 4760 | 132 |
| 364 | 20230918 | 131500 | 429862215 | 4750 | 4750 | 4750 | 4750 | 151 |
| 365 | 20230918 | 131400 | 429144965 | 4750 | 4750 | 4750 | 4750 | 27 |
| 366 | 20230918 | 131300 | 429016715 | 4750 | 4750 | 4770 | 4750 | 408 |
| 367 | 20230918 | 131200 | 427077450 | 4750 | 4765 | 4780 | 4745 | 1340 |
| 368 | 20230918 | 131100 | 420703935 | 4765 | 4785 | 4785 | 4765 | 15 |
| 369 | 20230918 | 131000 | 420632260 | 4790 | 4810 | 4830 | 4790 | 2202 |
| 370 | 20230918 | 130900 | 410039770 | 4815 | 4800 | 4815 | 4795 | 1441 |
| 371 | 20230918 | 130800 | 403118645 | 4810 | 4780 | 4815 | 4780 | 778 |
| 372 | 20230918 | 130700 | 399377760 | 4775 | 4785 | 4785 | 4775 | 554 |
| 373 | 20230918 | 130600 | 396729880 | 4785 | 4815 | 4820 | 4785 | 728 |
| 374 | 20230918 | 130500 | 393227195 | 4820 | 4810 | 4830 | 4805 | 971 |
| 375 | 20230918 | 130400 | 388554685 | 4810 | 4730 | 4815 | 4730 | 6564 |
| 376 | 20230918 | 130300 | 357137290 | 4730 | 4725 | 4730 | 4700 | 653 |
| 377 | 20230918 | 130200 | 354058850 | 4705 | 4705 | 4705 | 4705 | 250 |
| 378 | 20230918 | 130100 | 352882600 | 4695 | 4730 | 4730 | 4690 | 678 |
| 379 | 20230918 | 130000 | 349683705 | 4735 | 4745 | 4770 | 4735 | 2063 |
| 380 | 20230918 | 125900 | 339860430 | 4745 | 4695 | 4750 | 4695 | 5151 |
| 381 | 20230918 | 125800 | 315522890 | 4690 | 4680 | 4690 | 4680 | 682 |
| 382 | 20230918 | 125700 | 312326315 | 4670 | 4670 | 4670 | 4670 | 5 |
| 383 | 20230918 | 125600 | 312302965 | 4680 | 4660 | 4680 | 4660 | 75 |
| 384 | 20230918 | 125500 | 311953035 | 4650 | 4650 | 4650 | 4650 | 0 |
| 385 | 20230918 | 125400 | 311953035 | 4650 | 4650 | 4650 | 4650 | 19 |
| 386 | 20230918 | 125300 | 311864685 | 4660 | 4660 | 4660 | 4660 | 0 |
| 387 | 20230918 | 125200 | 311864685 | 4660 | 4660 | 4660 | 4660 | 0 |
| 388 | 20230918 | 125100 | 311864685 | 4660 | 4660 | 4660 | 4660 | 1 |
| 389 | 20230918 | 125000 | 311860025 | 4655 | 4640 | 4655 | 4640 | 44 |
| 390 | 20230918 | 124900 | 311655715 | 4645 | 4645 | 4645 | 4645 | 0 |
| 391 | 20230918 | 124800 | 311655715 | 4645 | 4645 | 4645 | 4645 | 0 |
| 392 | 20230918 | 124700 | 311655715 | 4645 | 4640 | 4645 | 4640 | 35 |
| 393 | 20230918 | 124600 | 311493290 | 4635 | 4640 | 4640 | 4635 | 39 |
| 394 | 20230918 | 124500 | 311312380 | 4630 | 4630 | 4630 | 4630 | 0 |
| 395 | 20230918 | 124400 | 311312380 | 4630 | 4640 | 4640 | 4630 | 1000 |
| 396 | 20230918 | 124300 | 306681695 | 4640 | 4640 | 4640 | 4640 | 500 |
| 397 | 20230918 | 124200 | 304361695 | 4640 | 4640 | 4640 | 4640 | 0 |
| 398 | 20230918 | 124100 | 304361695 | 4640 | 4645 | 4645 | 4640 | 100 |
| 399 | 20230918 | 124000 | 303897690 | 4635 | 4635 | 4635 | 4635 | 0 |
| 400 | 20230918 | 123900 | 303897690 | 4635 | 4635 | 4635 | 4635 | 0 |
| 401 | 20230918 | 123800 | 303897690 | 4635 | 4680 | 4680 | 4635 | 2100 |
| 402 | 20230918 | 123700 | 294115805 | 4690 | 4690 | 4690 | 4690 | 1 |
| 403 | 20230918 | 123600 | 294111115 | 4690 | 4690 | 4690 | 4690 | 7 |
| 404 | 20230918 | 123500 | 294078285 | 4690 | 4685 | 4690 | 4685 | 37 |
| 405 | 20230918 | 123400 | 293904900 | 4665 | 4660 | 4665 | 4660 | 2 |
| 406 | 20230918 | 123300 | 293895575 | 4660 | 4685 | 4685 | 4660 | 75 |
| 407 | 20230918 | 123200 | 293544255 | 4685 | 4685 | 4690 | 4685 | 436 |
| 408 | 20230918 | 123100 | 291500415 | 4690 | 4690 | 4690 | 4690 | 2 |
| 409 | 20230918 | 123000 | 291491035 | 4695 | 4690 | 4695 | 4690 | 899 |
| 410 | 20230918 | 122900 | 287270395 | 4695 | 4695 | 4695 | 4695 | 600 |
| 411 | 20230918 | 122800 | 284453395 | 4695 | 4665 | 4695 | 4665 | 219 |
| 412 | 20230918 | 122700 | 283429705 | 4655 | 4655 | 4655 | 4655 | 5 |
| 413 | 20230918 | 122600 | 283406430 | 4665 | 4665 | 4665 | 4665 | 344 |
| 414 | 20230918 | 122500 | 281801670 | 4670 | 4670 | 4670 | 4670 | 136 |
| 415 | 20230918 | 122400 | 281166550 | 4675 | 4670 | 4675 | 4670 | 293 |
| 416 | 20230918 | 122300 | 279797840 | 4670 | 4670 | 4670 | 4670 | 2 |
| 417 | 20230918 | 122200 | 279788500 | 4660 | 4665 | 4665 | 4660 | 104 |
| 418 | 20230918 | 122100 | 279303470 | 4665 | 4665 | 4665 | 4665 | 0 |
| 419 | 20230918 | 122000 | 279303470 | 4665 | 4665 | 4665 | 4665 | 30 |
| 420 | 20230918 | 121900 | 279163520 | 4660 | 4660 | 4660 | 4660 | 70 |
| 421 | 20230918 | 121800 | 278837320 | 4660 | 4660 | 4660 | 4660 | 81 |
| 422 | 20230918 | 121700 | 278459860 | 4660 | 4660 | 4660 | 4660 | 30 |
| 423 | 20230918 | 121600 | 278320060 | 4660 | 4660 | 4660 | 4660 | 580 |
| 424 | 20230918 | 121500 | 275617260 | 4660 | 4670 | 4670 | 4660 | 563 |
| 425 | 20230918 | 121400 | 272993620 | 4675 | 4700 | 4705 | 4675 | 343 |
| 426 | 20230918 | 121300 | 271385290 | 4705 | 4705 | 4705 | 4705 | 91 |
| 427 | 20230918 | 121200 | 270957135 | 4705 | 4700 | 4705 | 4700 | 185 |
| 428 | 20230918 | 121100 | 270087360 | 4705 | 4715 | 4715 | 4705 | 159 |
| 429 | 20230918 | 121000 | 269338840 | 4715 | 4715 | 4715 | 4715 | 107 |
| 430 | 20230918 | 120900 | 268834335 | 4720 | 4700 | 4720 | 4700 | 427 |
| 431 | 20230918 | 120800 | 266822500 | 4705 | 4700 | 4705 | 4700 | 3 |
| 432 | 20230918 | 120700 | 266808390 | 4700 | 4700 | 4700 | 4700 | 2 |
| 433 | 20230918 | 120600 | 266798990 | 4700 | 4710 | 4715 | 4690 | 403 |
| 434 | 20230918 | 120500 | 264906050 | 4700 | 4685 | 4725 | 4680 | 568 |
| 435 | 20230918 | 120400 | 262235880 | 4685 | 4665 | 4685 | 4660 | 686 |
| 436 | 20230918 | 120300 | 259033100 | 4660 | 4650 | 4660 | 4650 | 699 |
| 437 | 20230918 | 120200 | 255778525 | 4655 | 4655 | 4655 | 4655 | 0 |
| 438 | 20230918 | 120100 | 255778525 | 4655 | 4655 | 4655 | 4655 | 1 |
| 439 | 20230918 | 120000 | 255773870 | 4655 | 4630 | 4655 | 4625 | 223 |
| 440 | 20230918 | 115900 | 254741875 | 4655 | 4655 | 4655 | 4655 | 0 |
| 441 | 20230918 | 115800 | 254741875 | 4655 | 4650 | 4655 | 4630 | 1228 |
| 442 | 20230918 | 115700 | 249035985 | 4650 | 4630 | 4650 | 4630 | 21 |
| 443 | 20230918 | 115600 | 248938735 | 4650 | 4650 | 4650 | 4650 | 1 |
| 444 | 20230918 | 115500 | 248934085 | 4650 | 4655 | 4655 | 4650 | 2 |
| 445 | 20230918 | 115400 | 248924780 | 4655 | 4660 | 4660 | 4655 | 6 |
| 446 | 20230918 | 115300 | 248896835 | 4660 | 4630 | 4665 | 4625 | 3058 |
| 447 | 20230918 | 115200 | 234666540 | 4635 | 4635 | 4635 | 4635 | 2 |
| 448 | 20230918 | 115100 | 234657270 | 4640 | 4640 | 4640 | 4640 | 203 |
| 449 | 20230918 | 115000 | 233715350 | 4640 | 4640 | 4640 | 4640 | 1 |
| 450 | 20230918 | 114900 | 233710710 | 4630 | 4650 | 4650 | 4610 | 216 |
| 451 | 20230918 | 114800 | 232710815 | 4655 | 4655 | 4660 | 4655 | 336 |
| 452 | 20230918 | 114700 | 231146730 | 4655 | 4655 | 4655 | 4655 | 1 |
| 453 | 20230918 | 114600 | 231142075 | 4655 | 4650 | 4660 | 4645 | 152 |
| 454 | 20230918 | 114500 | 230435945 | 4650 | 4610 | 4650 | 4610 | 1120 |
| 455 | 20230918 | 114400 | 225264495 | 4610 | 4600 | 4610 | 4600 | 601 |
| 456 | 20230918 | 114300 | 222494905 | 4600 | 4600 | 4600 | 4600 | 1294 |
| 457 | 20230918 | 114200 | 216542505 | 4590 | 4590 | 4590 | 4590 | 50 |
| 458 | 20230918 | 114100 | 216313005 | 4595 | 4595 | 4595 | 4595 | 0 |
| 459 | 20230918 | 114000 | 216313005 | 4595 | 4595 | 4595 | 4595 | 0 |
| 460 | 20230918 | 113900 | 216313005 | 4595 | 4595 | 4595 | 4595 | 0 |
| 461 | 20230918 | 113800 | 216313005 | 4595 | 4595 | 4595 | 4595 | 0 |
| 462 | 20230918 | 113700 | 216313005 | 4595 | 4595 | 4595 | 4595 | 64 |
| 463 | 20230918 | 113600 | 216018925 | 4595 | 4595 | 4595 | 4595 | 0 |
| 464 | 20230918 | 113500 | 216018925 | 4595 | 4595 | 4595 | 4595 | 0 |
| 465 | 20230918 | 113400 | 216018925 | 4595 | 4595 | 4595 | 4595 | 0 |
| 466 | 20230918 | 113300 | 216018925 | 4595 | 4595 | 4595 | 4595 | 36 |
| 467 | 20230918 | 113200 | 215853505 | 4600 | 4600 | 4600 | 4600 | 0 |
| 468 | 20230918 | 113100 | 215853505 | 4600 | 4600 | 4600 | 4600 | 0 |
| 469 | 20230918 | 113000 | 215853505 | 4600 | 4600 | 4600 | 4600 | 60 |
| 470 | 20230918 | 112900 | 215577505 | 4605 | 4605 | 4605 | 4605 | 20 |
| 471 | 20230918 | 112800 | 215485405 | 4605 | 4605 | 4605 | 4605 | 43 |
| 472 | 20230918 | 112700 | 215287390 | 4605 | 4605 | 4605 | 4605 | 56 |
| 473 | 20230918 | 112600 | 215029510 | 4605 | 4605 | 4605 | 4605 | 0 |
| 474 | 20230918 | 112500 | 215029510 | 4605 | 4605 | 4605 | 4605 | 15 |
| 475 | 20230918 | 112400 | 214960435 | 4605 | 4605 | 4605 | 4605 | 0 |
| 476 | 20230918 | 112300 | 214960435 | 4605 | 4605 | 4605 | 4605 | 15 |
| 477 | 20230918 | 112200 | 214891360 | 4600 | 4600 | 4600 | 4600 | 10 |
| 478 | 20230918 | 112100 | 214845360 | 4610 | 4610 | 4610 | 4610 | 0 |
| 479 | 20230918 | 112000 | 214845360 | 4610 | 4610 | 4610 | 4610 | 0 |
| 480 | 20230918 | 111900 | 214845360 | 4610 | 4600 | 4610 | 4600 | 460 |
| 481 | 20230918 | 111800 | 212727060 | 4600 | 4600 | 4600 | 4600 | 1 |
| 482 | 20230918 | 111700 | 212722460 | 4595 | 4595 | 4595 | 4595 | 21 |
| 483 | 20230918 | 111600 | 212625965 | 4600 | 4600 | 4600 | 4600 | 0 |
| 484 | 20230918 | 111500 | 212625965 | 4600 | 4600 | 4600 | 4600 | 0 |
| 485 | 20230918 | 111400 | 212625965 | 4600 | 4600 | 4600 | 4600 | 0 |
| 486 | 20230918 | 111300 | 212625965 | 4600 | 4600 | 4600 | 4600 | 0 |
| 487 | 20230918 | 111200 | 212625965 | 4600 | 4600 | 4600 | 4600 | 1 |
| 488 | 20230918 | 111100 | 212621365 | 4600 | 4595 | 4600 | 4595 | 2 |
| 489 | 20230918 | 111000 | 212612170 | 4590 | 4590 | 4590 | 4590 | 0 |
| 490 | 20230918 | 110900 | 212612170 | 4590 | 4590 | 4590 | 4590 | 10 |
| 491 | 20230918 | 110800 | 212566270 | 4595 | 4595 | 4595 | 4595 | 0 |
| 492 | 20230918 | 110700 | 212566270 | 4595 | 4595 | 4595 | 4595 | 0 |
| 493 | 20230918 | 110600 | 212566270 | 4595 | 4580 | 4595 | 4580 | 3 |
| 494 | 20230918 | 110500 | 212552515 | 4595 | 4580 | 4595 | 4580 | 12 |
| 495 | 20230918 | 110400 | 212497540 | 4595 | 4580 | 4595 | 4580 | 2 |
| 496 | 20230918 | 110300 | 212488365 | 4580 | 4595 | 4595 | 4580 | 429 |
| 497 | 20230918 | 110200 | 210522795 | 4595 | 4585 | 4595 | 4580 | 394 |
| 498 | 20230918 | 110100 | 208717520 | 4595 | 4595 | 4595 | 4595 | 1 |
| 499 | 20230918 | 110000 | 208712925 | 4590 | 4590 | 4590 | 4590 | 100 |
| 500 | 20230918 | 105900 | 208253925 | 4590 | 4590 | 4590 | 4590 | 0 |
| 501 | 20230918 | 105800 | 208253925 | 4590 | 4590 | 4590 | 4590 | 0 |
| 502 | 20230918 | 105700 | 208253925 | 4590 | 4590 | 4590 | 4590 | 1 |
| 503 | 20230918 | 105600 | 208249335 | 4590 | 4590 | 4590 | 4590 | 0 |
| 504 | 20230918 | 105500 | 208249335 | 4590 | 4590 | 4590 | 4590 | 17 |
| 505 | 20230918 | 105400 | 208171305 | 4595 | 4590 | 4595 | 4580 | 114 |
| 506 | 20230918 | 105300 | 207648165 | 4590 | 4590 | 4590 | 4590 | 0 |
| 507 | 20230918 | 105200 | 207648165 | 4590 | 4590 | 4590 | 4590 | 0 |
| 508 | 20230918 | 105100 | 207648165 | 4590 | 4590 | 4590 | 4590 | 1 |
| 509 | 20230918 | 105000 | 207643575 | 4590 | 4590 | 4590 | 4590 | 0 |
| 510 | 20230918 | 104900 | 207643575 | 4590 | 4590 | 4590 | 4590 | 0 |
| 511 | 20230918 | 104800 | 207643575 | 4590 | 4590 | 4590 | 4590 | 1 |
| 512 | 20230918 | 104700 | 207638985 | 4565 | 4570 | 4570 | 4565 | 274 |
| 513 | 20230918 | 104600 | 206386810 | 4590 | 4570 | 4590 | 4570 | 32 |
| 514 | 20230918 | 104500 | 206240550 | 4570 | 4570 | 4570 | 4545 | 362 |
| 515 | 20230918 | 104400 | 204592635 | 4570 | 4570 | 4570 | 4570 | 1 |
| 516 | 20230918 | 104300 | 204588065 | 4565 | 4580 | 4580 | 4565 | 109 |
| 517 | 20230918 | 104200 | 204089930 | 4570 | 4570 | 4580 | 4570 | 105 |
| 518 | 20230918 | 104100 | 203610070 | 4580 | 4570 | 4580 | 4570 | 15 |
| 519 | 20230918 | 104000 | 203541510 | 4570 | 4550 | 4575 | 4550 | 302 |
| 520 | 20230918 | 103900 | 202161720 | 4560 | 4550 | 4560 | 4550 | 94 |
| 521 | 20230918 | 103800 | 201734010 | 4550 | 4550 | 4550 | 4550 | 0 |
| 522 | 20230918 | 103700 | 201734010 | 4550 | 4550 | 4550 | 4550 | 0 |
| 523 | 20230918 | 103600 | 201734010 | 4550 | 4550 | 4550 | 4550 | 0 |
| 524 | 20230918 | 103500 | 201734010 | 4550 | 4550 | 4550 | 4550 | 0 |
| 525 | 20230918 | 103400 | 201734010 | 4550 | 4560 | 4560 | 4550 | 9 |
| 526 | 20230918 | 103300 | 201693050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 527 | 20230918 | 103200 | 201693050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 528 | 20230918 | 103100 | 201693050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 529 | 20230918 | 103000 | 201693050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 530 | 20230918 | 102900 | 201693050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 531 | 20230918 | 102800 | 201693050 | 4570 | 4545 | 4570 | 4545 | 71 |
| 532 | 20230918 | 102700 | 201370330 | 4590 | 4585 | 4590 | 4585 | 20 |
| 533 | 20230918 | 102600 | 201278535 | 4590 | 4545 | 4590 | 4545 | 2220 |
| 534 | 20230918 | 102500 | 191188550 | 4545 | 4590 | 4590 | 4545 | 262 |
| 535 | 20230918 | 102400 | 189997715 | 4555 | 4555 | 4555 | 4555 | 1 |
| 536 | 20230918 | 102300 | 189993160 | 4540 | 4555 | 4555 | 4540 | 204 |
| 537 | 20230918 | 102200 | 189064705 | 4595 | 4595 | 4595 | 4595 | 1 |
| 538 | 20230918 | 102100 | 189060110 | 4595 | 4595 | 4595 | 4595 | 0 |
| 539 | 20230918 | 102000 | 189060110 | 4595 | 4585 | 4595 | 4585 | 10 |
| 540 | 20230918 | 101900 | 189014200 | 4595 | 4595 | 4595 | 4595 | 0 |
| 541 | 20230918 | 101800 | 189014200 | 4595 | 4590 | 4595 | 4590 | 31 |
| 542 | 20230918 | 101700 | 188871845 | 4595 | 4585 | 4595 | 4585 | 102 |
| 543 | 20230918 | 101600 | 188403825 | 4590 | 4590 | 4590 | 4590 | 0 |
| 544 | 20230918 | 101500 | 188403825 | 4590 | 4590 | 4590 | 4590 | 26 |
| 545 | 20230918 | 101400 | 188284485 | 4590 | 4590 | 4590 | 4570 | 459 |
| 546 | 20230918 | 101300 | 186186815 | 4595 | 4585 | 4595 | 4585 | 8 |
| 547 | 20230918 | 101200 | 186150075 | 4585 | 4575 | 4585 | 4575 | 28 |
| 548 | 20230918 | 101100 | 186021935 | 4575 | 4570 | 4575 | 4570 | 5 |
| 549 | 20230918 | 101000 | 185999080 | 4585 | 4580 | 4585 | 4580 | 110 |
| 550 | 20230918 | 100900 | 185494740 | 4585 | 4585 | 4585 | 4585 | 0 |
| 551 | 20230918 | 100800 | 185494740 | 4585 | 4585 | 4585 | 4585 | 3 |
| 552 | 20230918 | 100700 | 185480985 | 4540 | 4540 | 4540 | 4540 | 61 |
| 553 | 20230918 | 100600 | 185204045 | 4595 | 4595 | 4595 | 4595 | 0 |
| 554 | 20230918 | 100500 | 185204045 | 4595 | 4545 | 4595 | 4545 | 3 |
| 555 | 20230918 | 100400 | 185190350 | 4540 | 4540 | 4540 | 4540 | 6 |
| 556 | 20230918 | 100300 | 185163110 | 4530 | 4505 | 4530 | 4505 | 161 |
| 557 | 20230918 | 100200 | 184434280 | 4530 | 4530 | 4530 | 4530 | 0 |
| 558 | 20230918 | 100100 | 184434280 | 4530 | 4500 | 4530 | 4500 | 29 |
| 559 | 20230918 | 100000 | 184303160 | 4500 | 4535 | 4535 | 4495 | 8531 |
| 560 | 20230918 | 095900 | 145872570 | 4540 | 4540 | 4540 | 4540 | 20 |
| 561 | 20230918 | 095800 | 145781770 | 4540 | 4540 | 4540 | 4540 | 41 |
| 562 | 20230918 | 095700 | 145595630 | 4540 | 4535 | 4540 | 4510 | 1201 |
| 563 | 20230918 | 095600 | 140171595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 564 | 20230918 | 095500 | 140171595 | 4540 | 4535 | 4540 | 4535 | 153 |
| 565 | 20230918 | 095400 | 139477735 | 4535 | 4535 | 4545 | 4510 | 3252 |
| 566 | 20230918 | 095300 | 124782045 | 4535 | 4545 | 4545 | 4535 | 992 |
| 567 | 20230918 | 095200 | 120276385 | 4570 | 4570 | 4570 | 4570 | 1 |
| 568 | 20230918 | 095100 | 120271815 | 4570 | 4570 | 4570 | 4570 | 0 |
| 569 | 20230918 | 095000 | 120271815 | 4570 | 4570 | 4570 | 4570 | 0 |
| 570 | 20230918 | 094900 | 120271815 | 4570 | 4570 | 4570 | 4570 | 0 |
| 571 | 20230918 | 094800 | 120271815 | 4570 | 4570 | 4570 | 4570 | 0 |
| 572 | 20230918 | 094700 | 120271815 | 4570 | 4575 | 4575 | 4570 | 52 |
| 573 | 20230918 | 094600 | 120033925 | 4575 | 4545 | 4575 | 4545 | 19 |
| 574 | 20230918 | 094500 | 119947300 | 4575 | 4565 | 4580 | 4545 | 1031 |
| 575 | 20230918 | 094400 | 115226460 | 4565 | 4570 | 4570 | 4565 | 401 |
| 576 | 20230918 | 094300 | 113393895 | 4570 | 4565 | 4570 | 4565 | 65 |
| 577 | 20230918 | 094200 | 113097165 | 4565 | 4565 | 4565 | 4565 | 1 |
| 578 | 20230918 | 094100 | 113092600 | 4565 | 4565 | 4565 | 4515 | 894 |
| 579 | 20230918 | 094000 | 109048680 | 4565 | 4540 | 4565 | 4520 | 1036 |
| 580 | 20230918 | 093900 | 104360870 | 4575 | 4575 | 4575 | 4575 | 1 |
| 581 | 20230918 | 093800 | 104356295 | 4575 | 4560 | 4580 | 4560 | 8 |
| 582 | 20230918 | 093700 | 104319765 | 4560 | 4555 | 4560 | 4555 | 455 |
| 583 | 20230918 | 093600 | 102245005 | 4560 | 4560 | 4560 | 4555 | 16 |
| 584 | 20230918 | 093500 | 102172095 | 4560 | 4555 | 4560 | 4555 | 22 |
| 585 | 20230918 | 093400 | 102071780 | 4525 | 4560 | 4560 | 4525 | 2003 |
| 586 | 20230918 | 093300 | 92975600 | 4560 | 4575 | 4575 | 4560 | 531 |
| 587 | 20230918 | 093200 | 90554045 | 4575 | 4560 | 4575 | 4560 | 91 |
| 588 | 20230918 | 093100 | 90139055 | 4575 | 4575 | 4575 | 4575 | 1 |
| 589 | 20230918 | 093000 | 90134480 | 4580 | 4570 | 4595 | 4570 | 1591 |
| 590 | 20230918 | 092900 | 82852425 | 4570 | 4575 | 4575 | 4570 | 173 |
| 591 | 20230918 | 092800 | 82061805 | 4580 | 4580 | 4605 | 4580 | 90 |
| 592 | 20230918 | 092700 | 81649580 | 4615 | 4600 | 4615 | 4600 | 232 |
| 593 | 20230918 | 092600 | 80579470 | 4620 | 4620 | 4620 | 4600 | 121 |
| 594 | 20230918 | 092500 | 80020850 | 4625 | 4585 | 4625 | 4585 | 2000 |
| 595 | 20230918 | 092400 | 70798900 | 4585 | 4550 | 4585 | 4550 | 2817 |
| 596 | 20230918 | 092300 | 57936965 | 4545 | 4550 | 4550 | 4545 | 60 |
| 597 | 20230918 | 092200 | 57664015 | 4550 | 4565 | 4565 | 4550 | 726 |
| 598 | 20230918 | 092100 | 54355910 | 4560 | 4560 | 4560 | 4560 | 21 |
| 599 | 20230918 | 092000 | 54260150 | 4560 | 4550 | 4560 | 4550 | 585 |
| 600 | 20230918 | 091900 | 51593400 | 4555 | 4570 | 4570 | 4555 | 690 |
| 601 | 20230918 | 091800 | 48449130 | 4580 | 4580 | 4580 | 4580 | 0 |
| 602 | 20230918 | 091700 | 48449130 | 4580 | 4580 | 4580 | 4580 | 0 |
| 603 | 20230918 | 091600 | 48449130 | 4580 | 4560 | 4580 | 4560 | 105 |
| 604 | 20230918 | 091500 | 47970310 | 4560 | 4580 | 4580 | 4560 | 844 |
| 605 | 20230918 | 091400 | 44115960 | 4590 | 4590 | 4590 | 4590 | 1 |
| 606 | 20230918 | 091300 | 44111370 | 4565 | 4565 | 4565 | 4565 | 278 |
| 607 | 20230918 | 091200 | 42842300 | 4555 | 4575 | 4575 | 4555 | 2144 |
| 608 | 20230918 | 091100 | 33071285 | 4575 | 4600 | 4600 | 4575 | 2 |
| 609 | 20230918 | 091000 | 33062110 | 4580 | 4610 | 4610 | 4580 | 3108 |
| 610 | 20230918 | 090900 | 18809910 | 4600 | 4610 | 4610 | 4600 | 203 |
| 611 | 20230918 | 090800 | 17876080 | 4610 | 4610 | 4610 | 4600 | 732 |
| 612 | 20230918 | 090700 | 14501870 | 4610 | 4600 | 4610 | 4600 | 396 |
| 613 | 20230918 | 090600 | 12676510 | 4605 | 4605 | 4605 | 4605 | 7 |
| 614 | 20230918 | 090500 | 12644275 | 4615 | 4615 | 4615 | 4615 | 0 |
| 615 | 20230918 | 090400 | 12644275 | 4615 | 4600 | 4615 | 4595 | 208 |
| 616 | 20230918 | 090300 | 11687495 | 4600 | 4615 | 4615 | 4600 | 121 |
| 617 | 20230918 | 090200 | 11130880 | 4600 | 4600 | 4600 | 4600 | 200 |
| 618 | 20230918 | 090100 | 10210880 | 4620 | 4620 | 4620 | 4620 | 0 |
| 619 | 20230918 | 090000 | 10210880 | 4620 | 4620 | 4620 | 4620 | 2074 |