30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 3 | 20230915 | 190200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20230915 | 190100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20230915 | 190000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20230915 | 185900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20230915 | 185800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20230915 | 185700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20230915 | 185600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20230915 | 185500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20230915 | 185400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20230915 | 185300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20230915 | 185200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20230915 | 185100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20230915 | 185000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20230915 | 184900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20230915 | 184800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20230915 | 184700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20230915 | 184600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20230915 | 184500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20230915 | 184400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20230915 | 184300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20230915 | 184200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20230915 | 184100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20230915 | 184000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20230915 | 183900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20230915 | 183800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20230915 | 183700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20230915 | 183600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20230915 | 183500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20230915 | 183400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20230915 | 183300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 33 | 20230915 | 183200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20230915 | 183100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20230915 | 183000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20230915 | 182900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20230915 | 182800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20230915 | 182700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20230915 | 182600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20230915 | 182500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20230915 | 182400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20230915 | 182300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20230915 | 182200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20230915 | 182100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20230915 | 182000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20230915 | 181900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20230915 | 181800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20230915 | 181700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20230915 | 181600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20230915 | 181500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20230915 | 181400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20230915 | 181300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20230915 | 181200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20230915 | 181100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20230915 | 181000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20230915 | 180900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20230915 | 180800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20230915 | 180700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20230915 | 180600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20230915 | 180500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20230915 | 180400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20230915 | 180300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 63 | 20230915 | 180200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20230915 | 180100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20230915 | 180000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20230915 | 175900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20230915 | 175800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20230915 | 175700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20230915 | 175600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20230915 | 175500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20230915 | 175400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20230915 | 175300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20230915 | 175200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20230915 | 175100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20230915 | 175000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20230915 | 174900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20230915 | 174800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20230915 | 174700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20230915 | 174600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20230915 | 174500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20230915 | 174400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20230915 | 174300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20230915 | 174200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20230915 | 174100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20230915 | 174000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20230915 | 173900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20230915 | 173800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20230915 | 173700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20230915 | 173600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20230915 | 173500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20230915 | 173400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20230915 | 173300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 93 | 20230915 | 173200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20230915 | 173100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20230915 | 173000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20230915 | 172900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20230915 | 172800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20230915 | 172700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20230915 | 172600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20230915 | 172500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20230915 | 172400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20230915 | 172300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20230915 | 172200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20230915 | 172100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20230915 | 172000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20230915 | 171900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20230915 | 171800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20230915 | 171700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20230915 | 171600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20230915 | 171500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20230915 | 171400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20230915 | 171300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20230915 | 171200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20230915 | 171100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20230915 | 171000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20230915 | 170900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20230915 | 170800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20230915 | 170700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20230915 | 170600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20230915 | 170500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20230915 | 170400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20230915 | 170300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 123 | 20230915 | 170200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20230915 | 170100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20230915 | 170000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20230915 | 165900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20230915 | 165800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20230915 | 165700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20230915 | 165600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20230915 | 165500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20230915 | 165400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20230915 | 165300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20230915 | 165200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20230915 | 165100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20230915 | 165000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20230915 | 164900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20230915 | 164800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20230915 | 164700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20230915 | 164600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20230915 | 164500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20230915 | 164400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20230915 | 164300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20230915 | 164200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20230915 | 164100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20230915 | 164000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20230915 | 163900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20230915 | 163800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20230915 | 163700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20230915 | 163600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20230915 | 163500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20230915 | 163400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20230915 | 163300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 153 | 20230915 | 163200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20230915 | 163100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20230915 | 163000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20230915 | 162900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20230915 | 162800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20230915 | 162700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20230915 | 162600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20230915 | 162500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20230915 | 162400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20230915 | 162300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20230915 | 162200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20230915 | 162100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20230915 | 162000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20230915 | 161900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20230915 | 161800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20230915 | 161700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20230915 | 161600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20230915 | 161500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20230915 | 161400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20230915 | 161300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20230915 | 161200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20230915 | 161100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20230915 | 161000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20230915 | 160900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20230915 | 160800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20230915 | 160700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20230915 | 160600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20230915 | 160500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20230915 | 160400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20230915 | 160300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 183 | 20230915 | 160200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20230915 | 160100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20230915 | 160000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20230915 | 155900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20230915 | 155800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20230915 | 155700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20230915 | 155600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20230915 | 155500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20230915 | 155400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20230915 | 155300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20230915 | 155200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20230915 | 155100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20230915 | 155000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20230915 | 154900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20230915 | 154800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20230915 | 154700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20230915 | 154600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20230915 | 154500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20230915 | 154400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20230915 | 154300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20230915 | 154200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20230915 | 154100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20230915 | 154000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20230915 | 153900 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20230915 | 153800 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20230915 | 153700 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20230915 | 153600 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20230915 | 153500 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20230915 | 153400 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20230915 | 153300 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 213 | 20230915 | 153200 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20230915 | 153100 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20230915 | 153000 | 3225226205 | 4340 | 4340 | 4340 | 4340 | 20090 |
| 216 | 20230915 | 152900 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230915 | 152800 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230915 | 152700 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230915 | 152600 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230915 | 152500 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230915 | 152400 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230915 | 152300 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20230915 | 152200 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20230915 | 152100 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20230915 | 152000 | 3138035605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20230915 | 151900 | 3138035605 | 4300 | 4290 | 4300 | 4285 | 1085 |
| 227 | 20230915 | 151800 | 3133376575 | 4295 | 4285 | 4295 | 4280 | 33 |
| 228 | 20230915 | 151700 | 3133235120 | 4290 | 4295 | 4295 | 4290 | 1002 |
| 229 | 20230915 | 151600 | 3128931535 | 4285 | 4280 | 4295 | 4280 | 789 |
| 230 | 20230915 | 151500 | 3125553125 | 4295 | 4295 | 4295 | 4295 | 0 |
| 231 | 20230915 | 151400 | 3125553125 | 4295 | 4290 | 4295 | 4290 | 1001 |
| 232 | 20230915 | 151300 | 3121254495 | 4280 | 4280 | 4280 | 4280 | 346 |
| 233 | 20230915 | 151200 | 3119773615 | 4295 | 4280 | 4295 | 4280 | 1006 |
| 234 | 20230915 | 151100 | 3115455665 | 4285 | 4290 | 4290 | 4285 | 6 |
| 235 | 20230915 | 151000 | 3115429935 | 4280 | 4290 | 4290 | 4280 | 436 |
| 236 | 20230915 | 150900 | 3113562825 | 4290 | 4280 | 4290 | 4280 | 1619 |
| 237 | 20230915 | 150800 | 3106618085 | 4280 | 4280 | 4280 | 4275 | 150 |
| 238 | 20230915 | 150700 | 3105976335 | 4270 | 4270 | 4270 | 4270 | 500 |
| 239 | 20230915 | 150600 | 3103841335 | 4270 | 4265 | 4270 | 4265 | 571 |
| 240 | 20230915 | 150500 | 3101405980 | 4265 | 4265 | 4265 | 4265 | 121 |
| 241 | 20230915 | 150400 | 3100889915 | 4270 | 4280 | 4280 | 4270 | 2586 |
| 242 | 20230915 | 150300 | 3089847605 | 4285 | 4280 | 4285 | 4280 | 488 |
| 243 | 20230915 | 150200 | 3087758950 | 4290 | 4280 | 4290 | 4275 | 2464 |
| 244 | 20230915 | 150100 | 3077222260 | 4290 | 4280 | 4290 | 4280 | 3318 |
| 245 | 20230915 | 150000 | 3063001610 | 4290 | 4285 | 4290 | 4285 | 2014 |
| 246 | 20230915 | 145900 | 3054371600 | 4280 | 4285 | 4285 | 4280 | 504 |
| 247 | 20230915 | 145800 | 3052214460 | 4280 | 4275 | 4280 | 4275 | 2178 |
| 248 | 20230915 | 145700 | 3042893050 | 4285 | 4285 | 4285 | 4285 | 1 |
| 249 | 20230915 | 145600 | 3042888765 | 4275 | 4275 | 4275 | 4275 | 0 |
| 250 | 20230915 | 145500 | 3042888765 | 4275 | 4270 | 4285 | 4270 | 1513 |
| 251 | 20230915 | 145400 | 3036414450 | 4270 | 4265 | 4270 | 4265 | 4050 |
| 252 | 20230915 | 145300 | 3019123595 | 4265 | 4260 | 4265 | 4260 | 516 |
| 253 | 20230915 | 145200 | 3016925380 | 4255 | 4265 | 4265 | 4255 | 2823 |
| 254 | 20230915 | 145100 | 3004898065 | 4265 | 4275 | 4275 | 4265 | 3453 |
| 255 | 20230915 | 145000 | 2990149505 | 4280 | 4280 | 4280 | 4280 | 0 |
| 256 | 20230915 | 144900 | 2990149505 | 4280 | 4275 | 4280 | 4275 | 232 |
| 257 | 20230915 | 144800 | 2989157700 | 4275 | 4275 | 4275 | 4275 | 0 |
| 258 | 20230915 | 144700 | 2989157700 | 4275 | 4270 | 4275 | 4270 | 459 |
| 259 | 20230915 | 144600 | 2987196555 | 4265 | 4265 | 4265 | 4265 | 1343 |
| 260 | 20230915 | 144500 | 2981468660 | 4265 | 4265 | 4265 | 4265 | 1 |
| 261 | 20230915 | 144400 | 2981464395 | 4260 | 4260 | 4260 | 4260 | 0 |
| 262 | 20230915 | 144300 | 2981464395 | 4260 | 4260 | 4260 | 4260 | 48 |
| 263 | 20230915 | 144200 | 2981259915 | 4260 | 4250 | 4260 | 4250 | 325 |
| 264 | 20230915 | 144100 | 2979876840 | 4255 | 4255 | 4255 | 4250 | 406 |
| 265 | 20230915 | 144000 | 2978149760 | 4265 | 4265 | 4265 | 4255 | 2199 |
| 266 | 20230915 | 143900 | 2968789895 | 4275 | 4265 | 4275 | 4265 | 128 |
| 267 | 20230915 | 143800 | 2968243960 | 4270 | 4260 | 4270 | 4260 | 546 |
| 268 | 20230915 | 143700 | 2965917885 | 4255 | 4270 | 4270 | 4255 | 4147 |
| 269 | 20230915 | 143600 | 2948218545 | 4275 | 4260 | 4275 | 4260 | 3399 |
| 270 | 20230915 | 143500 | 2933705265 | 4260 | 4265 | 4265 | 4260 | 299 |
| 271 | 20230915 | 143400 | 2932430120 | 4275 | 4275 | 4275 | 4265 | 1176 |
| 272 | 20230915 | 143300 | 2927407165 | 4285 | 4275 | 4285 | 4270 | 2589 |
| 273 | 20230915 | 143200 | 2916328750 | 4275 | 4275 | 4275 | 4275 | 0 |
| 274 | 20230915 | 143100 | 2916328750 | 4275 | 4275 | 4275 | 4275 | 5 |
| 275 | 20230915 | 143000 | 2916307375 | 4275 | 4275 | 4275 | 4275 | 1 |
| 276 | 20230915 | 142900 | 2916303100 | 4265 | 4265 | 4265 | 4265 | 0 |
| 277 | 20230915 | 142800 | 2916303100 | 4265 | 4265 | 4265 | 4265 | 0 |
| 278 | 20230915 | 142700 | 2916303100 | 4265 | 4275 | 4275 | 4265 | 848 |
| 279 | 20230915 | 142600 | 2912679420 | 4285 | 4275 | 4290 | 4275 | 7 |
| 280 | 20230915 | 142500 | 2912649435 | 4285 | 4275 | 4285 | 4260 | 4705 |
| 281 | 20230915 | 142400 | 2892531090 | 4275 | 4260 | 4275 | 4260 | 479 |
| 282 | 20230915 | 142300 | 2890485795 | 4260 | 4260 | 4260 | 4260 | 20 |
| 283 | 20230915 | 142200 | 2890400595 | 4265 | 4260 | 4265 | 4260 | 21 |
| 284 | 20230915 | 142100 | 2890311130 | 4260 | 4255 | 4260 | 4255 | 531 |
| 285 | 20230915 | 142000 | 2888049095 | 4255 | 4255 | 4255 | 4255 | 39 |
| 286 | 20230915 | 141900 | 2887883150 | 4255 | 4255 | 4255 | 4255 | 0 |
| 287 | 20230915 | 141800 | 2887883150 | 4255 | 4255 | 4255 | 4255 | 0 |
| 288 | 20230915 | 141700 | 2887883150 | 4255 | 4255 | 4255 | 4255 | 1 |
| 289 | 20230915 | 141600 | 2887878895 | 4250 | 4250 | 4250 | 4250 | 0 |
| 290 | 20230915 | 141500 | 2887878895 | 4250 | 4250 | 4250 | 4250 | 4 |
| 291 | 20230915 | 141400 | 2887861895 | 4250 | 4250 | 4250 | 4250 | 0 |
| 292 | 20230915 | 141300 | 2887861895 | 4250 | 4250 | 4250 | 4250 | 0 |
| 293 | 20230915 | 141200 | 2887861895 | 4250 | 4250 | 4250 | 4250 | 1982 |
| 294 | 20230915 | 141100 | 2879438395 | 4250 | 4255 | 4255 | 4250 | 1145 |
| 295 | 20230915 | 141000 | 2874571990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 296 | 20230915 | 140900 | 2874571990 | 4250 | 4250 | 4250 | 4250 | 112 |
| 297 | 20230915 | 140800 | 2874095990 | 4255 | 4250 | 4255 | 4250 | 732 |
| 298 | 20230915 | 140700 | 2870984740 | 4250 | 4265 | 4265 | 4250 | 5852 |
| 299 | 20230915 | 140600 | 2846090155 | 4265 | 4260 | 4265 | 4260 | 42 |
| 300 | 20230915 | 140500 | 2845911180 | 4260 | 4260 | 4260 | 4260 | 18 |
| 301 | 20230915 | 140400 | 2845834500 | 4260 | 4260 | 4260 | 4260 | 5 |
| 302 | 20230915 | 140300 | 2845813200 | 4260 | 4260 | 4260 | 4255 | 763 |
| 303 | 20230915 | 140200 | 2842562890 | 4270 | 4260 | 4270 | 4260 | 1002 |
| 304 | 20230915 | 140100 | 2838287130 | 4260 | 4260 | 4260 | 4260 | 281 |
| 305 | 20230915 | 140000 | 2837090070 | 4260 | 4255 | 4260 | 4250 | 1337 |
| 306 | 20230915 | 135900 | 2831401820 | 4260 | 4250 | 4260 | 4250 | 98 |
| 307 | 20230915 | 135800 | 2830985290 | 4255 | 4270 | 4270 | 4255 | 4096 |
| 308 | 20230915 | 135700 | 2813527450 | 4270 | 4260 | 4270 | 4255 | 1851 |
| 309 | 20230915 | 135600 | 2805639455 | 4255 | 4230 | 4255 | 4230 | 6589 |
| 310 | 20230915 | 135500 | 2777688210 | 4230 | 4200 | 4265 | 4200 | 18265 |
| 311 | 20230915 | 135400 | 2700540800 | 4200 | 4260 | 4260 | 4160 | 40819 |
| 312 | 20230915 | 135300 | 2528128890 | 4260 | 4270 | 4270 | 4250 | 25245 |
| 313 | 20230915 | 135200 | 2420687615 | 4280 | 4280 | 4280 | 4270 | 2861 |
| 314 | 20230915 | 135100 | 2408450240 | 4280 | 4285 | 4285 | 4280 | 1025 |
| 315 | 20230915 | 135000 | 2404059050 | 4290 | 4285 | 4290 | 4285 | 1054 |
| 316 | 20230915 | 134900 | 2399542655 | 4285 | 4285 | 4285 | 4285 | 0 |
| 317 | 20230915 | 134800 | 2399542655 | 4285 | 4285 | 4285 | 4285 | 1 |
| 318 | 20230915 | 134700 | 2399538370 | 4280 | 4280 | 4280 | 4280 | 30 |
| 319 | 20230915 | 134600 | 2399409970 | 4285 | 4285 | 4285 | 4285 | 0 |
| 320 | 20230915 | 134500 | 2399409970 | 4285 | 4285 | 4285 | 4285 | 569 |
| 321 | 20230915 | 134400 | 2396971805 | 4275 | 4270 | 4275 | 4270 | 1478 |
| 322 | 20230915 | 134300 | 2390654355 | 4265 | 4280 | 4280 | 4265 | 2800 |
| 323 | 20230915 | 134200 | 2378673680 | 4280 | 4285 | 4285 | 4280 | 668 |
| 324 | 20230915 | 134100 | 2375811670 | 4290 | 4290 | 4290 | 4290 | 6 |
| 325 | 20230915 | 134000 | 2375785930 | 4285 | 4285 | 4285 | 4285 | 202 |
| 326 | 20230915 | 133900 | 2374920360 | 4290 | 4290 | 4290 | 4290 | 161 |
| 327 | 20230915 | 133800 | 2374229670 | 4290 | 4290 | 4290 | 4290 | 11 |
| 328 | 20230915 | 133700 | 2374182480 | 4290 | 4290 | 4290 | 4290 | 1 |
| 329 | 20230915 | 133600 | 2374178190 | 4290 | 4290 | 4290 | 4290 | 0 |
| 330 | 20230915 | 133500 | 2374178190 | 4290 | 4295 | 4295 | 4290 | 198 |
| 331 | 20230915 | 133400 | 2373328720 | 4295 | 4295 | 4295 | 4295 | 16 |
| 332 | 20230915 | 133300 | 2373260000 | 4295 | 4295 | 4295 | 4295 | 599 |
| 333 | 20230915 | 133200 | 2370687295 | 4305 | 4295 | 4305 | 4285 | 3728 |
| 334 | 20230915 | 133100 | 2354699990 | 4305 | 4305 | 4305 | 4305 | 310 |
| 335 | 20230915 | 133000 | 2353365440 | 4310 | 4310 | 4310 | 4290 | 10116 |
| 336 | 20230915 | 132900 | 2309905495 | 4305 | 4310 | 4310 | 4300 | 16588 |
| 337 | 20230915 | 132800 | 2238508005 | 4315 | 4315 | 4315 | 4315 | 0 |
| 338 | 20230915 | 132700 | 2238508005 | 4315 | 4315 | 4315 | 4315 | 5 |
| 339 | 20230915 | 132600 | 2238486430 | 4315 | 4315 | 4315 | 4315 | 22 |
| 340 | 20230915 | 132500 | 2238391500 | 4315 | 4315 | 4315 | 4315 | 0 |
| 341 | 20230915 | 132400 | 2238391500 | 4315 | 4335 | 4335 | 4315 | 7019 |
| 342 | 20230915 | 132300 | 2208092425 | 4330 | 4330 | 4330 | 4330 | 363 |
| 343 | 20230915 | 132200 | 2206520635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 344 | 20230915 | 132100 | 2206520635 | 4330 | 4330 | 4330 | 4330 | 1 |
| 345 | 20230915 | 132000 | 2206516305 | 4325 | 4325 | 4325 | 4325 | 417 |
| 346 | 20230915 | 131900 | 2204712780 | 4325 | 4325 | 4325 | 4325 | 100 |
| 347 | 20230915 | 131800 | 2204280280 | 4320 | 4320 | 4320 | 4320 | 0 |
| 348 | 20230915 | 131700 | 2204280280 | 4320 | 4320 | 4320 | 4320 | 0 |
| 349 | 20230915 | 131600 | 2204280280 | 4320 | 4320 | 4320 | 4320 | 150 |
| 350 | 20230915 | 131500 | 2203632280 | 4315 | 4315 | 4315 | 4315 | 0 |
| 351 | 20230915 | 131400 | 2203632280 | 4315 | 4315 | 4315 | 4315 | 2269 |
| 352 | 20230915 | 131300 | 2193841545 | 4315 | 4315 | 4315 | 4315 | 424 |
| 353 | 20230915 | 131200 | 2192011985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 354 | 20230915 | 131100 | 2192011985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 355 | 20230915 | 131000 | 2192011985 | 4320 | 4320 | 4320 | 4320 | 501 |
| 356 | 20230915 | 130900 | 2189847665 | 4320 | 4320 | 4320 | 4320 | 259 |
| 357 | 20230915 | 130800 | 2188728785 | 4320 | 4320 | 4320 | 4320 | 12 |
| 358 | 20230915 | 130700 | 2188676945 | 4320 | 4320 | 4320 | 4320 | 6 |
| 359 | 20230915 | 130600 | 2188651025 | 4315 | 4315 | 4315 | 4315 | 174 |
| 360 | 20230915 | 130500 | 2187900215 | 4315 | 4305 | 4315 | 4305 | 5 |
| 361 | 20230915 | 130400 | 2187878650 | 4315 | 4315 | 4315 | 4305 | 1087 |
| 362 | 20230915 | 130300 | 2183188345 | 4315 | 4315 | 4315 | 4315 | 0 |
| 363 | 20230915 | 130200 | 2183188345 | 4315 | 4315 | 4315 | 4315 | 10 |
| 364 | 20230915 | 130100 | 2183145195 | 4315 | 4315 | 4315 | 4315 | 0 |
| 365 | 20230915 | 130000 | 2183145195 | 4315 | 4315 | 4315 | 4315 | 0 |
| 366 | 20230915 | 125900 | 2183145195 | 4315 | 4315 | 4315 | 4315 | 1 |
| 367 | 20230915 | 125800 | 2183140880 | 4305 | 4305 | 4305 | 4305 | 50 |
| 368 | 20230915 | 125700 | 2182925630 | 4310 | 4310 | 4310 | 4310 | 724 |
| 369 | 20230915 | 125600 | 2179805190 | 4310 | 4310 | 4310 | 4310 | 1 |
| 370 | 20230915 | 125500 | 2179800880 | 4310 | 4305 | 4310 | 4305 | 24 |
| 371 | 20230915 | 125400 | 2179697555 | 4305 | 4305 | 4305 | 4305 | 1 |
| 372 | 20230915 | 125300 | 2179693250 | 4300 | 4310 | 4310 | 4300 | 1190 |
| 373 | 20230915 | 125200 | 2174565720 | 4315 | 4315 | 4315 | 4310 | 435 |
| 374 | 20230915 | 125100 | 2172689365 | 4320 | 4320 | 4320 | 4320 | 10 |
| 375 | 20230915 | 125000 | 2172646165 | 4320 | 4320 | 4325 | 4315 | 790 |
| 376 | 20230915 | 124900 | 2169235725 | 4330 | 4310 | 4335 | 4310 | 3181 |
| 377 | 20230915 | 124800 | 2155505980 | 4310 | 4310 | 4310 | 4310 | 0 |
| 378 | 20230915 | 124700 | 2155505980 | 4310 | 4310 | 4310 | 4310 | 5 |
| 379 | 20230915 | 124600 | 2155484430 | 4305 | 4305 | 4305 | 4305 | 25 |
| 380 | 20230915 | 124500 | 2155376805 | 4305 | 4305 | 4305 | 4305 | 50 |
| 381 | 20230915 | 124400 | 2155161555 | 4310 | 4310 | 4310 | 4310 | 28 |
| 382 | 20230915 | 124300 | 2155040875 | 4305 | 4305 | 4305 | 4305 | 1495 |
| 383 | 20230915 | 124200 | 2148604900 | 4305 | 4305 | 4305 | 4305 | 396 |
| 384 | 20230915 | 124100 | 2146900120 | 4300 | 4300 | 4300 | 4300 | 220 |
| 385 | 20230915 | 124000 | 2145954120 | 4300 | 4300 | 4300 | 4300 | 79 |
| 386 | 20230915 | 123900 | 2145614420 | 4300 | 4305 | 4305 | 4300 | 1569 |
| 387 | 20230915 | 123800 | 2138862865 | 4300 | 4300 | 4310 | 4295 | 3003 |
| 388 | 20230915 | 123700 | 2125960175 | 4310 | 4315 | 4315 | 4300 | 15184 |
| 389 | 20230915 | 123600 | 2060600435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 390 | 20230915 | 123500 | 2060600435 | 4315 | 4320 | 4320 | 4315 | 1898 |
| 391 | 20230915 | 123400 | 2052410550 | 4320 | 4325 | 4325 | 4320 | 3316 |
| 392 | 20230915 | 123300 | 2038081340 | 4325 | 4325 | 4325 | 4325 | 0 |
| 393 | 20230915 | 123200 | 2038081340 | 4325 | 4325 | 4325 | 4325 | 2 |
| 394 | 20230915 | 123100 | 2038072690 | 4320 | 4330 | 4330 | 4320 | 5000 |
| 395 | 20230915 | 123000 | 2016471580 | 4335 | 4335 | 4335 | 4335 | 500 |
| 396 | 20230915 | 122900 | 2014304080 | 4335 | 4335 | 4335 | 4335 | 0 |
| 397 | 20230915 | 122800 | 2014304080 | 4335 | 4335 | 4335 | 4335 | 14 |
| 398 | 20230915 | 122700 | 2014243390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 399 | 20230915 | 122600 | 2014243390 | 4335 | 4335 | 4335 | 4335 | 207 |
| 400 | 20230915 | 122500 | 2013346045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 401 | 20230915 | 122400 | 2013346045 | 4325 | 4325 | 4335 | 4325 | 555 |
| 402 | 20230915 | 122300 | 2010945660 | 4335 | 4335 | 4335 | 4335 | 1 |
| 403 | 20230915 | 122200 | 2010941325 | 4330 | 4340 | 4340 | 4330 | 1654 |
| 404 | 20230915 | 122100 | 2003777225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 405 | 20230915 | 122000 | 2003777225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 406 | 20230915 | 121900 | 2003777225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 407 | 20230915 | 121800 | 2003777225 | 4340 | 4340 | 4340 | 4340 | 1 |
| 408 | 20230915 | 121700 | 2003772885 | 4340 | 4330 | 4340 | 4330 | 101 |
| 409 | 20230915 | 121600 | 2003335545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 410 | 20230915 | 121500 | 2003335545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 411 | 20230915 | 121400 | 2003335545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 412 | 20230915 | 121300 | 2003335545 | 4330 | 4330 | 4330 | 4320 | 9165 |
| 413 | 20230915 | 121200 | 1963716380 | 4335 | 4330 | 4335 | 4330 | 2100 |
| 414 | 20230915 | 121100 | 1954622880 | 4330 | 4325 | 4330 | 4325 | 2133 |
| 415 | 20230915 | 121000 | 1945397600 | 4325 | 4325 | 4325 | 4325 | 878 |
| 416 | 20230915 | 120900 | 1941600250 | 4325 | 4320 | 4325 | 4320 | 1100 |
| 417 | 20230915 | 120800 | 1936847750 | 4325 | 4325 | 4325 | 4325 | 616 |
| 418 | 20230915 | 120700 | 1934183550 | 4330 | 4335 | 4335 | 4320 | 4583 |
| 419 | 20230915 | 120600 | 1914354445 | 4330 | 4330 | 4330 | 4330 | 0 |
| 420 | 20230915 | 120500 | 1914354445 | 4330 | 4330 | 4330 | 4330 | 0 |
| 421 | 20230915 | 120400 | 1914354445 | 4330 | 4345 | 4345 | 4330 | 889 |
| 422 | 20230915 | 120300 | 1910504675 | 4335 | 4340 | 4340 | 4335 | 8256 |
| 423 | 20230915 | 120200 | 1874699095 | 4345 | 4345 | 4345 | 4345 | 521 |
| 424 | 20230915 | 120100 | 1872435350 | 4350 | 4350 | 4350 | 4350 | 0 |
| 425 | 20230915 | 120000 | 1872435350 | 4350 | 4350 | 4350 | 4350 | 0 |
| 426 | 20230915 | 115900 | 1872435350 | 4350 | 4350 | 4350 | 4350 | 0 |
| 427 | 20230915 | 115800 | 1872435350 | 4350 | 4350 | 4350 | 4350 | 565 |
| 428 | 20230915 | 115700 | 1869977600 | 4350 | 4350 | 4350 | 4350 | 1 |
| 429 | 20230915 | 115600 | 1869973250 | 4350 | 4355 | 4355 | 4350 | 70 |
| 430 | 20230915 | 115500 | 1869668595 | 4350 | 4345 | 4350 | 4345 | 120 |
| 431 | 20230915 | 115400 | 1869146895 | 4340 | 4340 | 4340 | 4340 | 0 |
| 432 | 20230915 | 115300 | 1869146895 | 4340 | 4340 | 4340 | 4340 | 31 |
| 433 | 20230915 | 115200 | 1869012355 | 4340 | 4335 | 4340 | 4330 | 3411 |
| 434 | 20230915 | 115100 | 1854225145 | 4335 | 4340 | 4340 | 4335 | 888 |
| 435 | 20230915 | 115000 | 1850371740 | 4340 | 4345 | 4345 | 4340 | 554 |
| 436 | 20230915 | 114900 | 1847965125 | 4350 | 4350 | 4350 | 4350 | 3 |
| 437 | 20230915 | 114800 | 1847952075 | 4345 | 4355 | 4355 | 4345 | 4016 |
| 438 | 20230915 | 114700 | 1830482260 | 4360 | 4370 | 4370 | 4350 | 4531 |
| 439 | 20230915 | 114600 | 1810701815 | 4380 | 4375 | 4380 | 4375 | 33 |
| 440 | 20230915 | 114500 | 1810557435 | 4375 | 4375 | 4375 | 4375 | 0 |
| 441 | 20230915 | 114400 | 1810557435 | 4375 | 4375 | 4375 | 4375 | 0 |
| 442 | 20230915 | 114300 | 1810557435 | 4375 | 4375 | 4375 | 4375 | 1 |
| 443 | 20230915 | 114200 | 1810553060 | 4370 | 4380 | 4380 | 4370 | 762 |
| 444 | 20230915 | 114100 | 1807219800 | 4375 | 4380 | 4380 | 4375 | 474 |
| 445 | 20230915 | 114000 | 1805146040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 446 | 20230915 | 113900 | 1805146040 | 4380 | 4370 | 4380 | 4370 | 51 |
| 447 | 20230915 | 113800 | 1804923160 | 4380 | 4380 | 4380 | 4365 | 376 |
| 448 | 20230915 | 113700 | 1803278730 | 4375 | 4375 | 4375 | 4375 | 273 |
| 449 | 20230915 | 113600 | 1802084355 | 4375 | 4375 | 4375 | 4375 | 0 |
| 450 | 20230915 | 113500 | 1802084355 | 4375 | 4375 | 4375 | 4370 | 644 |
| 451 | 20230915 | 113400 | 1799267215 | 4380 | 4380 | 4380 | 4380 | 1 |
| 452 | 20230915 | 113300 | 1799262835 | 4375 | 4375 | 4380 | 4370 | 1047 |
| 453 | 20230915 | 113200 | 1794682470 | 4380 | 4375 | 4380 | 4375 | 187 |
| 454 | 20230915 | 113100 | 1793863840 | 4380 | 4380 | 4380 | 4380 | 5 |
| 455 | 20230915 | 113000 | 1793841940 | 4380 | 4380 | 4380 | 4380 | 0 |
| 456 | 20230915 | 112900 | 1793841940 | 4380 | 4380 | 4380 | 4380 | 5 |
| 457 | 20230915 | 112800 | 1793820040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 458 | 20230915 | 112700 | 1793820040 | 4380 | 4375 | 4380 | 4375 | 2 |
| 459 | 20230915 | 112600 | 1793811285 | 4380 | 4375 | 4380 | 4365 | 650 |
| 460 | 20230915 | 112500 | 1790968090 | 4380 | 4380 | 4380 | 4380 | 18 |
| 461 | 20230915 | 112400 | 1790889250 | 4380 | 4380 | 4380 | 4375 | 128 |
| 462 | 20230915 | 112300 | 1790328685 | 4380 | 4380 | 4380 | 4380 | 2 |
| 463 | 20230915 | 112200 | 1790319925 | 4380 | 4380 | 4380 | 4380 | 0 |
| 464 | 20230915 | 112100 | 1790319925 | 4380 | 4380 | 4380 | 4380 | 0 |
| 465 | 20230915 | 112000 | 1790319925 | 4380 | 4380 | 4380 | 4380 | 1 |
| 466 | 20230915 | 111900 | 1790315545 | 4370 | 4380 | 4380 | 4370 | 587 |
| 467 | 20230915 | 111800 | 1787745345 | 4380 | 4380 | 4380 | 4380 | 25 |
| 468 | 20230915 | 111700 | 1787635845 | 4380 | 4375 | 4380 | 4375 | 159 |
| 469 | 20230915 | 111600 | 1786939670 | 4380 | 4380 | 4380 | 4365 | 929 |
| 470 | 20230915 | 111500 | 1782874395 | 4375 | 4365 | 4375 | 4365 | 227 |
| 471 | 20230915 | 111400 | 1781882405 | 4360 | 4360 | 4360 | 4360 | 1129 |
| 472 | 20230915 | 111300 | 1776959965 | 4360 | 4360 | 4360 | 4360 | 0 |
| 473 | 20230915 | 111200 | 1776959965 | 4360 | 4360 | 4360 | 4360 | 0 |
| 474 | 20230915 | 111100 | 1776959965 | 4360 | 4360 | 4360 | 4360 | 1 |
| 475 | 20230915 | 111000 | 1776955605 | 4350 | 4350 | 4350 | 4350 | 0 |
| 476 | 20230915 | 110900 | 1776955605 | 4350 | 4355 | 4355 | 4350 | 1437 |
| 477 | 20230915 | 110800 | 1770700735 | 4355 | 4355 | 4355 | 4355 | 1 |
| 478 | 20230915 | 110700 | 1770696380 | 4355 | 4355 | 4355 | 4350 | 151 |
| 479 | 20230915 | 110600 | 1770039320 | 4350 | 4365 | 4365 | 4350 | 2313 |
| 480 | 20230915 | 110500 | 1759944425 | 4365 | 4375 | 4375 | 4365 | 765 |
| 481 | 20230915 | 110400 | 1756598550 | 4375 | 4365 | 4375 | 4365 | 1339 |
| 482 | 20230915 | 110300 | 1750746005 | 4365 | 4360 | 4365 | 4355 | 4130 |
| 483 | 20230915 | 110200 | 1732739765 | 4355 | 4345 | 4355 | 4345 | 1096 |
| 484 | 20230915 | 110100 | 1727966695 | 4345 | 4340 | 4345 | 4335 | 2791 |
| 485 | 20230915 | 110000 | 1715848145 | 4345 | 4345 | 4345 | 4345 | 1 |
| 486 | 20230915 | 105900 | 1715843800 | 4335 | 4350 | 4355 | 4330 | 7734 |
| 487 | 20230915 | 105800 | 1682280565 | 4350 | 4350 | 4350 | 4350 | 1457 |
| 488 | 20230915 | 105700 | 1675942615 | 4350 | 4355 | 4355 | 4350 | 1789 |
| 489 | 20230915 | 105600 | 1668156370 | 4355 | 4360 | 4360 | 4355 | 1597 |
| 490 | 20230915 | 105500 | 1661194235 | 4355 | 4365 | 4365 | 4355 | 579 |
| 491 | 20230915 | 105400 | 1658667120 | 4370 | 4375 | 4385 | 4370 | 2965 |
| 492 | 20230915 | 105300 | 1645694380 | 4385 | 4380 | 4385 | 4375 | 1104 |
| 493 | 20230915 | 105200 | 1640859370 | 4380 | 4380 | 4380 | 4370 | 145 |
| 494 | 20230915 | 105100 | 1640225400 | 4370 | 4380 | 4380 | 4370 | 6642 |
| 495 | 20230915 | 105000 | 1611135730 | 4380 | 4380 | 4380 | 4380 | 1 |
| 496 | 20230915 | 104900 | 1611131350 | 4370 | 4370 | 4370 | 4370 | 0 |
| 497 | 20230915 | 104800 | 1611131350 | 4370 | 4380 | 4380 | 4370 | 1774 |
| 498 | 20230915 | 104700 | 1603371320 | 4380 | 4370 | 4380 | 4370 | 1992 |
| 499 | 20230915 | 104600 | 1594646440 | 4365 | 4360 | 4365 | 4360 | 3002 |
| 500 | 20230915 | 104500 | 1581544400 | 4360 | 4340 | 4365 | 4340 | 6509 |
| 501 | 20230915 | 104400 | 1553222240 | 4340 | 4340 | 4345 | 4320 | 15099 |
| 502 | 20230915 | 104300 | 1487863905 | 4335 | 4350 | 4350 | 4325 | 4629 |
| 503 | 20230915 | 104200 | 1467804925 | 4345 | 4365 | 4365 | 4345 | 8032 |
| 504 | 20230915 | 104100 | 1432800840 | 4365 | 4365 | 4365 | 4360 | 3428 |
| 505 | 20230915 | 104000 | 1417838315 | 4365 | 4370 | 4370 | 4365 | 7364 |
| 506 | 20230915 | 103900 | 1385684170 | 4375 | 4380 | 4380 | 4370 | 2192 |
| 507 | 20230915 | 103800 | 1376086060 | 4385 | 4380 | 4390 | 4380 | 2633 |
| 508 | 20230915 | 103700 | 1364549585 | 4390 | 4380 | 4390 | 4370 | 3871 |
| 509 | 20230915 | 103600 | 1347591695 | 4380 | 4385 | 4390 | 4380 | 1949 |
| 510 | 20230915 | 103500 | 1339052225 | 4385 | 4400 | 4400 | 4385 | 5347 |
| 511 | 20230915 | 103400 | 1315586690 | 4400 | 4420 | 4420 | 4390 | 22399 |
| 512 | 20230915 | 103300 | 1216895215 | 4430 | 4430 | 4430 | 4430 | 0 |
| 513 | 20230915 | 103200 | 1216895215 | 4430 | 4430 | 4430 | 4420 | 6485 |
| 514 | 20230915 | 103100 | 1188199980 | 4425 | 4425 | 4425 | 4425 | 15 |
| 515 | 20230915 | 103000 | 1188133605 | 4430 | 4425 | 4430 | 4425 | 684 |
| 516 | 20230915 | 102900 | 1185105945 | 4425 | 4425 | 4430 | 4425 | 358 |
| 517 | 20230915 | 102800 | 1183520185 | 4425 | 4430 | 4430 | 4425 | 1106 |
| 518 | 20230915 | 102700 | 1178621500 | 4425 | 4430 | 4430 | 4425 | 265 |
| 519 | 20230915 | 102600 | 1177448020 | 4430 | 4430 | 4430 | 4430 | 0 |
| 520 | 20230915 | 102500 | 1177448020 | 4430 | 4430 | 4430 | 4430 | 136 |
| 521 | 20230915 | 102400 | 1176845540 | 4425 | 4430 | 4430 | 4425 | 4187 |
| 522 | 20230915 | 102300 | 1158298060 | 4425 | 4425 | 4425 | 4425 | 3076 |
| 523 | 20230915 | 102200 | 1144686760 | 4420 | 4425 | 4425 | 4420 | 6939 |
| 524 | 20230915 | 102100 | 1113986900 | 4425 | 4425 | 4425 | 4425 | 211 |
| 525 | 20230915 | 102000 | 1113053225 | 4425 | 4420 | 4425 | 4420 | 1351 |
| 526 | 20230915 | 101900 | 1107081790 | 4425 | 4425 | 4425 | 4420 | 4335 |
| 527 | 20230915 | 101800 | 1087901470 | 4425 | 4430 | 4430 | 4415 | 5919 |
| 528 | 20230915 | 101700 | 1061720345 | 4435 | 4430 | 4435 | 4430 | 333 |
| 529 | 20230915 | 101600 | 1060243670 | 4425 | 4435 | 4435 | 4425 | 3912 |
| 530 | 20230915 | 101500 | 1042914020 | 4430 | 4440 | 4440 | 4430 | 419 |
| 531 | 20230915 | 101400 | 1041056385 | 4435 | 4445 | 4445 | 4430 | 1113 |
| 532 | 20230915 | 101300 | 1036117385 | 4445 | 4445 | 4445 | 4445 | 269 |
| 533 | 20230915 | 101200 | 1034921680 | 4440 | 4430 | 4455 | 4425 | 8821 |
| 534 | 20230915 | 101100 | 995803250 | 4425 | 4435 | 4435 | 4425 | 3448 |
| 535 | 20230915 | 101000 | 980515750 | 4435 | 4435 | 4435 | 4425 | 366 |
| 536 | 20230915 | 100900 | 978892810 | 4435 | 4440 | 4440 | 4435 | 37 |
| 537 | 20230915 | 100800 | 978728710 | 4435 | 4435 | 4435 | 4435 | 35 |
| 538 | 20230915 | 100700 | 978573485 | 4440 | 4440 | 4440 | 4440 | 0 |
| 539 | 20230915 | 100600 | 978573485 | 4440 | 4430 | 4440 | 4430 | 135 |
| 540 | 20230915 | 100500 | 977974755 | 4440 | 4425 | 4440 | 4420 | 11978 |
| 541 | 20230915 | 100400 | 924976575 | 4435 | 4425 | 4445 | 4425 | 15337 |
| 542 | 20230915 | 100300 | 856879620 | 4430 | 4435 | 4445 | 4425 | 18590 |
| 543 | 20230915 | 100200 | 774455750 | 4435 | 4445 | 4450 | 4435 | 14969 |
| 544 | 20230915 | 100100 | 707931890 | 4445 | 4445 | 4455 | 4415 | 16420 |
| 545 | 20230915 | 100000 | 635163675 | 4455 | 4450 | 4455 | 4445 | 1288 |
| 546 | 20230915 | 095900 | 629432830 | 4450 | 4455 | 4455 | 4450 | 2477 |
| 547 | 20230915 | 095800 | 618399780 | 4460 | 4465 | 4465 | 4460 | 1469 |
| 548 | 20230915 | 095700 | 611847710 | 4460 | 4460 | 4465 | 4455 | 3499 |
| 549 | 20230915 | 095600 | 596242590 | 4460 | 4460 | 4465 | 4460 | 1692 |
| 550 | 20230915 | 095500 | 588695770 | 4460 | 4455 | 4460 | 4455 | 501 |
| 551 | 20230915 | 095400 | 586463810 | 4455 | 4455 | 4460 | 4450 | 2319 |
| 552 | 20230915 | 095300 | 576133215 | 4455 | 4445 | 4455 | 4445 | 1894 |
| 553 | 20230915 | 095200 | 567705505 | 4450 | 4450 | 4450 | 4450 | 58 |
| 554 | 20230915 | 095100 | 567447405 | 4450 | 4450 | 4455 | 4435 | 11187 |
| 555 | 20230915 | 095000 | 517714275 | 4455 | 4450 | 4455 | 4440 | 2533 |
| 556 | 20230915 | 094900 | 506456330 | 4455 | 4445 | 4455 | 4440 | 4832 |
| 557 | 20230915 | 094800 | 484984365 | 4435 | 4455 | 4455 | 4435 | 3139 |
| 558 | 20230915 | 094700 | 471017605 | 4450 | 4460 | 4465 | 4450 | 2038 |
| 559 | 20230915 | 094600 | 461944700 | 4465 | 4440 | 4465 | 4440 | 23763 |
| 560 | 20230915 | 094500 | 356201460 | 4435 | 4440 | 4440 | 4425 | 4588 |
| 561 | 20230915 | 094400 | 335838850 | 4435 | 4430 | 4450 | 4425 | 7589 |
| 562 | 20230915 | 094300 | 302205380 | 4430 | 4425 | 4430 | 4425 | 215 |
| 563 | 20230915 | 094200 | 301254000 | 4425 | 4440 | 4440 | 4425 | 588 |
| 564 | 20230915 | 094100 | 298646875 | 4435 | 4435 | 4435 | 4435 | 0 |
| 565 | 20230915 | 094000 | 298646875 | 4435 | 4435 | 4440 | 4435 | 1847 |
| 566 | 20230915 | 093900 | 290446855 | 4435 | 4440 | 4440 | 4435 | 93 |
| 567 | 20230915 | 093800 | 290034395 | 4440 | 4430 | 4440 | 4430 | 501 |
| 568 | 20230915 | 093700 | 287812955 | 4430 | 4430 | 4430 | 4420 | 539 |
| 569 | 20230915 | 093600 | 285425335 | 4415 | 4455 | 4455 | 4415 | 12461 |
| 570 | 20230915 | 093500 | 230117220 | 4460 | 4460 | 4460 | 4460 | 56 |
| 571 | 20230915 | 093400 | 229867460 | 4450 | 4455 | 4455 | 4450 | 2266 |
| 572 | 20230915 | 093300 | 219773555 | 4460 | 4460 | 4460 | 4460 | 104 |
| 573 | 20230915 | 093200 | 219309715 | 4465 | 4450 | 4470 | 4450 | 3145 |
| 574 | 20230915 | 093100 | 205278110 | 4460 | 4450 | 4460 | 4450 | 17 |
| 575 | 20230915 | 093000 | 205202440 | 4450 | 4450 | 4450 | 4450 | 0 |
| 576 | 20230915 | 092900 | 205202440 | 4450 | 4450 | 4450 | 4450 | 706 |
| 577 | 20230915 | 092800 | 202060740 | 4460 | 4455 | 4460 | 4450 | 1236 |
| 578 | 20230915 | 092700 | 196555320 | 4460 | 4460 | 4460 | 4450 | 1238 |
| 579 | 20230915 | 092600 | 191035345 | 4460 | 4460 | 4460 | 4455 | 15 |
| 580 | 20230915 | 092500 | 190968455 | 4460 | 4455 | 4465 | 4455 | 1539 |
| 581 | 20230915 | 092400 | 184104895 | 4455 | 4450 | 4455 | 4445 | 670 |
| 582 | 20230915 | 092300 | 181123445 | 4440 | 4450 | 4450 | 4440 | 2033 |
| 583 | 20230915 | 092200 | 172076925 | 4450 | 4450 | 4450 | 4450 | 0 |
| 584 | 20230915 | 092100 | 172076925 | 4450 | 4455 | 4455 | 4440 | 4491 |
| 585 | 20230915 | 092000 | 152086150 | 4445 | 4455 | 4455 | 4445 | 268 |
| 586 | 20230915 | 091900 | 150893910 | 4455 | 4455 | 4455 | 4455 | 0 |
| 587 | 20230915 | 091800 | 150893910 | 4455 | 4455 | 4455 | 4455 | 250 |
| 588 | 20230915 | 091700 | 149780160 | 4460 | 4445 | 4460 | 4445 | 917 |
| 589 | 20230915 | 091600 | 145696030 | 4440 | 4440 | 4445 | 4430 | 2009 |
| 590 | 20230915 | 091500 | 136774465 | 4440 | 4445 | 4445 | 4430 | 1666 |
| 591 | 20230915 | 091400 | 129378740 | 4455 | 4455 | 4460 | 4445 | 2461 |
| 592 | 20230915 | 091300 | 118417995 | 4455 | 4455 | 4455 | 4455 | 1051 |
| 593 | 20230915 | 091200 | 113735790 | 4455 | 4470 | 4470 | 4445 | 2151 |
| 594 | 20230915 | 091100 | 104147055 | 4470 | 4460 | 4475 | 4460 | 102 |
| 595 | 20230915 | 091000 | 103692110 | 4460 | 4450 | 4470 | 4450 | 8047 |
| 596 | 20230915 | 090900 | 67813050 | 4455 | 4455 | 4455 | 4445 | 223 |
| 597 | 20230915 | 090800 | 66820485 | 4450 | 4455 | 4455 | 4450 | 373 |
| 598 | 20230915 | 090700 | 65160125 | 4455 | 4445 | 4460 | 4440 | 1904 |
| 599 | 20230915 | 090600 | 56696790 | 4465 | 4465 | 4465 | 4465 | 0 |
| 600 | 20230915 | 090500 | 56696790 | 4465 | 4440 | 4470 | 4415 | 12432 |
| 601 | 20230915 | 090400 | 1562080 | 4440 | 4440 | 4440 | 4440 | 72 |
| 602 | 20230915 | 090300 | 1242400 | 4440 | 4435 | 4440 | 4435 | 31 |
| 603 | 20230915 | 090200 | 1104910 | 4435 | 4435 | 4435 | 4435 | 3 |
| 604 | 20230915 | 090100 | 1091605 | 4440 | 4440 | 4440 | 4440 | 0 |
| 605 | 20230915 | 090000 | 1091605 | 4440 | 4440 | 4480 | 4415 | 246 |